Dark

SPX20260717P5825
SPX Jul 17 2026 5825.00 Put (SPX260717P05825000)
option OPRA

EOD

Jul 8, 2026

0.5000-33.333%(-0.2500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.5000	0.5000	0.5000	0.5000	-33.333%	10	514	0.000%
2026-07-02	0.7500	0.7500	0.7500	0.7500	-58.333%	1	504	-33.333%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-30.769%	1	504	-72.222%
2026-06-26	2.8000	2.8000	2.6000	2.6000	-13.333%	2	504	-80.769%
2026-06-23	3.0000	3.0000	3.0000	3.0000	0.000%	24	504	-83.333%
2026-06-18	3.0000	3.0000	3.0000	3.0000	+27.660%	9	439	-83.333%
2026-06-17	2.3500	2.3500	2.3500	2.3500	-26.563%	63	439	-78.723%
2026-06-15	3.2000	3.2000	3.2000	3.2000	-49.206%	2	439	-84.375%
2026-06-11	6.4000	6.4000	6.3000	6.3000	-10.000%	40	439	-92.063%
2026-06-05	6.4600	7.1000	6.4600	7.0000	+37.255%	88	419	-92.857%
2026-05-29	5.0000	5.1000	5.0000	5.1000	-5.556%	2	472	-90.196%
2026-05-28	5.4000	5.4000	5.4000	5.4000	-38.776%	2	473	-90.741%
2026-05-22	8.8000	8.8200	8.8000	8.8200	-4.130%	46	473	-94.331%
2026-05-21	9.6500	9.6500	9.2000	9.2000	-17.857%	43	422	-94.565%
2026-05-20	11.2000	11.2000	11.2000	11.2000	-6.667%	11	422	-95.536%
2026-05-14	12.0000	12.0000	12.0000	12.0000	-7.692%	1	400	-95.833%
2026-05-13	13.0000	13.0000	13.0000	13.0000	-11.565%	41	421	-96.154%
2026-05-12	14.7000	14.7000	14.7000	14.7000	+1.379%	2	421	-96.599%
2026-05-11	14.5000	14.5000	14.5000	14.5000	-32.683%	1	421	-96.552%
2026-05-04	18.3600	21.8300	18.3000	21.5400	+3.558%	35	374	-97.679%
2026-04-30	20.8500	20.8500	20.8000	20.8000	-30.782%	13	403	-97.596%
2026-04-22	29.9400	30.0500	29.9400	30.0500	-5.651%	150	456	-98.336%
2026-04-21	31.8500	31.8500	31.8500	31.8500	+3.746%	50	556	-98.430%
2026-04-20	30.7000	30.7000	30.7000	30.7000	+5.862%	1	556	-98.371%
2026-04-17	28.6400	29.6000	28.0500	29.0000	-19.444%	64	556	-98.276%
2026-04-14	36.0000	36.0000	36.0000	36.0000	-22.263%	1	555	-98.611%
2026-04-13	46.3100	46.3100	46.3100	46.3100	-6.444%	11	554	-98.920%
2026-04-09	57.7000	57.7000	49.5000	49.5000	-13.005%	104	543	-98.990%
2026-04-08	57.5800	59.8300	56.9000	56.9000	-34.144%	122	446	-99.121%
2026-04-07	86.6000	87.3000	86.4000	86.4000	+4.727%	4	443	-99.421%
2026-04-06	85.3700	85.3700	82.5000	82.5000	-7.924%	13	443	-99.394%
2026-04-02	92.7600	92.7600	89.1000	89.6000	-3.344%	14	444	-99.442%
2026-04-01	94.4000	94.4000	92.7000	92.7000	-34.635%	6	444	-99.461%
2026-03-27	141.8200	141.8200	141.8200	141.8200	+21.110%	53	400	-99.647%
2026-03-20	117.1000	117.1000	117.1000	117.1000	+7.333%	21	353	-99.573%
2026-03-19	109.1000	109.1000	109.1000	109.1000	+3.806%	1	347	-99.542%
2026-03-18	105.1000	105.1000	105.1000	105.1000	+13.450%	1	346	-99.524%
2026-03-16	92.4200	92.6400	92.4200	92.6400	-19.056%	2	346	-99.460%
2026-03-13	110.9000	114.4500	110.9000	114.4500	+31.961%	7	352	-99.563%
2026-03-10	86.7300	86.7300	86.7300	86.7300	-17.266%	1	353	-99.423%
2026-03-09	104.8300	104.8300	104.8300	104.8300	+6.915%	1	353	-99.523%
2026-03-06	98.6900	98.6900	98.0500	98.0500	+4.642%	7	354	-99.490%
2026-03-05	93.7000	93.7000	93.7000	93.7000	+33.762%	1	353	-99.466%
2026-03-04	79.6000	79.6000	70.0500	70.0500	-14.677%	7	352	-99.286%
2026-03-03	92.5100	92.5100	82.1000	82.1000	+12.512%	2	347	-99.391%
2026-03-02	71.7100	72.9700	71.7100	72.9700	-4.100%	40	347	-99.315%
2026-02-27	76.0900	76.0900	76.0900	76.0900	+5.053%	1	359	-99.343%
2026-02-24	72.7900	72.7900	72.4300	72.4300	-5.984%	2	359	-99.310%
2026-02-17	84.6600	88.6700	75.9500	77.0400	-9.151%	56	360	-99.351%
2026-02-13	81.8500	84.8000	75.3300	84.8000	+13.521%	71	362	-99.410%
2026-02-12	74.7000	74.7000	74.7000	74.7000	+11.161%	10	362	-99.331%
2026-02-11	68.3500	69.3100	66.9200	67.2000	-4.950%	67	352	-99.256%
2026-02-06	70.7000	70.7000	70.7000	70.7000	-6.802%	1	380	-99.293%
2026-02-04	79.9800	79.9800	75.8600	75.8600	+12.552%	192	380	-99.341%
2026-02-03	67.4000	67.4000	67.4000	67.4000	-6.415%	1	242	-99.258%
2026-01-22	72.0200	72.0200	72.0200	72.0200	-26.510%	1	242	-99.306%
2026-01-20	87.8000	98.0000	87.8000	98.0000	+32.058%	8	243	-99.490%
2026-01-16	74.2100	74.2100	74.2100	74.2100	+2.784%	1	236	-99.326%
2026-01-15	72.3800	72.3800	71.8000	72.2000	-13.429%	7	236	-99.307%
2026-01-14	83.4000	83.4000	83.3000	83.4000	+13.208%	3	236	-99.400%
2026-01-12	73.6700	73.6700	73.6700	73.6700	+4.794%	5	234	-99.321%
2026-01-09	70.7000	70.7000	70.3000	70.3000	-8.464%	12	239	-99.289%
2026-01-08	77.3900	77.3900	76.3000	76.8000	-3.396%	21	233	-99.349%
2026-01-05	78.5000	79.6000	78.1000	79.5000	-4.447%	14	237	-99.371%
2025-12-31	83.2000	83.2000	83.2000	83.2000	+6.735%	3	229	-99.399%
2025-12-30	77.9600	77.9600	77.9500	77.9500	-2.514%	84	229	-99.359%
2025-12-26	79.9600	79.9600	79.9600	79.9600	+1.126%	10	244	-99.375%
2025-12-24	78.7500	79.0700	78.7500	79.0700	-1.825%	42	202	-99.368%
2025-12-23	80.5400	80.5400	80.5400	80.5400	-2.506%	2	202	-99.379%
2025-12-22	82.5800	82.6100	82.5800	82.6100	-19.483%	4	202	-99.395%
2025-12-16	109.7000	109.7000	101.9000	102.6000	0.000%	3	203	-99.513%
2025-12-15	102.6000	102.6000	102.6000	102.6000	-0.417%	1	207	-99.513%
2025-12-12	103.0300	103.0300	103.0300	103.0300	-2.434%	1	206	-99.515%
2025-12-08	105.6000	105.6000	105.6000	105.6000	+4.762%	19	205	-99.527%
2025-12-05	100.8000	100.8000	100.8000	100.8000	-4.527%	1	186	-99.504%
2025-12-03	106.2700	106.2700	105.3800	105.5800	-5.224%	111	185	-99.526%
2025-12-01	113.1200	113.2400	111.2900	111.4000	-1.599%	6	78	-99.551%
2025-11-28	113.2100	113.2100	113.2100	113.2100	-2.067%	1	78	-99.558%
2025-11-26	115.6000	115.6000	115.6000	115.6000	-32.429%	6	71	-99.567%
2025-11-21	171.5800	171.5800	171.0800	171.0800	+0.754%	2	71	-99.708%
2025-11-20	129.3000	181.0000	129.3000	169.8000	+2.785%	5	71	-99.706%
2025-11-19	149.5000	165.8000	148.9000	165.2000	-1.450%	5	69	-99.697%
2025-11-18	167.9000	168.6000	159.8000	167.6300	+24.623%	6	66	-99.702%
2025-11-14	153.7100	153.7200	134.5100	134.5100	+11.395%	6	65	-99.628%
2025-11-12	120.7500	120.7500	120.7500	120.7500	+0.366%	1	71	-99.586%
2025-11-11	123.5000	123.5000	120.3100	120.3100	-2.155%	7	70	-99.584%
2025-11-10	122.5000	122.9600	122.5000	122.9600	-13.469%	6	66	-99.593%
2025-11-07	146.2200	146.2200	142.1000	142.1000	+13.453%	2	60	-99.648%
2025-11-05	125.2500	125.2500	125.2500	125.2500	-8.483%	2	60	-99.601%
2025-11-04	137.9300	138.5000	132.8300	136.8600	+10.746%	19	58	-99.635%
2025-10-31	123.5700	123.5800	123.5700	123.5800	+6.150%	2	48	-99.595%
2025-10-29	116.0400	116.4200	116.0400	116.4200	+0.588%	3	47	-99.571%
2025-10-28	115.7100	115.7400	115.7100	115.7400	-0.950%	4	50	-99.568%
2025-10-27	115.4100	116.9800	115.3800	116.8500	-4.923%	7	48	-99.572%
2025-10-24	124.3000	124.3000	122.9000	122.9000	-9.772%	2	48	-99.593%
2025-10-20	136.2100	136.2100	136.2100	136.2100	-17.633%	9	48	-99.633%
2025-10-14	165.3800	165.3800	165.3700	165.3700	+18.299%	2	45	-99.698%
2025-10-09	139.9300	139.9300	139.7900	139.7900	+2.636%	2	44	-99.642%
2025-10-06	136.2100	136.2100	136.2000	136.2000	-1.518%	9	43	-99.633%
2025-10-03	138.3000	138.3000	138.3000	138.3000	-1.984%	1	34	-99.638%
2025-09-29	141.1000	141.1000	141.1000	141.1000	-7.838%	1	34	-99.646%
2025-09-25	153.1000	153.1000	153.1000	153.1000	-1.277%	2	33	-99.673%
2025-09-24	155.2500	155.2500	155.0800	155.0800	+2.770%	2	31	-99.678%
2025-09-23	146.0400	150.9000	146.0300	150.9000	-2.482%	5	31	-99.669%
2025-09-10	154.8600	154.8600	154.7400	154.7400	-3.348%	2	31	-99.677%
2025-09-08	160.4900	160.4900	160.1000	160.1000	-15.201%	2	32	-99.688%
2025-09-02	188.8700	188.8700	188.8000	188.8000	+17.654%	4	30	-99.735%
2025-08-28	160.4300	160.4700	160.4300	160.4700	-2.129%	4	29	-99.688%
2025-08-27	164.0100	164.0100	163.9600	163.9600	-6.309%	2	31	-99.695%
2025-08-15	173.6000	175.0000	173.6000	175.0000	-0.336%	6	31	-99.714%
2025-08-13	175.9200	175.9200	175.5900	175.5900	-12.069%	2	29	-99.715%
2025-08-07	199.2200	199.6900	199.2200	199.6900	-8.692%	2	28	-99.750%
2025-08-01	228.0000	228.2000	218.6000	218.7000	+13.610%	11	27	-99.771%
2025-07-31	179.6000	192.8000	179.6000	192.5000	+2.870%	20	16	-99.740%
2025-07-30	187.2000	187.2000	187.1300	187.1300	-1.733%	2	15	-99.733%
2025-07-29	182.6000	190.6800	182.6000	190.4300	+1.758%	11	15	-99.737%
2025-07-25	187.1100	187.1400	187.1100	187.1400	-7.127%	2	8	-99.733%
2025-07-23	205.0000	205.0000	201.5000	201.5000	-5.621%	3	7	-99.752%
2025-07-18	213.5000	213.5000	213.5000	213.5000	-0.047%	2	4	-99.766%
2025-07-17	213.6000	213.6000	213.6000	213.6000	-4.940%	1	3	-99.766%
2025-07-15	224.7000	224.7000	224.7000	224.7000	+5.197%	1	2	-99.777%
2025-07-10	213.6000	213.6000	213.6000	213.6000	0.000%	1	1	-99.766%

.dark-mode .NPFq6Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NPFq6Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5825SPX Jul 17 2026 5825.00 Put (SPX260717P05825000)option OPRA

SPX20260717P5825
SPX Jul 17 2026 5825.00 Put (SPX260717P05825000)
option OPRA