Dark

SPX20260717P5850
SPX Jul 17 2026 5850.00 Put (SPX260717P05850000)
option OPRA

EOD

Jul 8, 2026

0.2500-28.571%(-0.1000)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.5000	0.5000	0.2500	0.2500	-28.571%	46	2,739	0.000%
2026-07-07	0.3500	0.3500	0.3500	0.3500	0.000%	40	2,739	-28.571%
2026-07-06	0.3500	0.3500	0.3500	0.3500	-50.000%	3	2,741	-28.571%
2026-07-02	0.7000	0.7500	0.7000	0.7000	-6.667%	46	2,734	-64.286%
2026-07-01	0.7500	0.7500	0.7500	0.7500	-50.331%	2	2,734	-66.667%
2026-06-29	2.2500	2.2500	1.5100	1.5100	-46.071%	9	2,733	-83.444%
2026-06-26	2.7500	2.8000	2.7500	2.8000	+14.286%	51	2,733	-91.071%
2026-06-25	2.4200	2.4900	2.4200	2.4500	-9.259%	16	2,683	-89.796%
2026-06-24	2.7000	2.7000	2.7000	2.7000	-25.000%	3	2,687	-90.741%
2026-06-23	3.6000	3.6000	3.6000	3.6000	+15.756%	1	2,685	-93.056%
2026-06-18	3.0600	3.3000	3.0600	3.1100	+26.939%	474	2,874	-91.961%
2026-06-17	2.4500	2.4500	2.4500	2.4500	-15.517%	123	2,874	-89.796%
2026-06-16	2.8000	2.9000	2.8000	2.9000	-63.975%	47	2,874	-91.379%
2026-06-10	8.0500	8.0500	8.0500	8.0500	+29.839%	1	2,830	-96.894%
2026-06-08	6.2400	6.2400	6.2000	6.2000	-7.324%	10	2,830	-95.968%
2026-06-05	7.2000	7.2000	6.6900	6.6900	+44.492%	12	2,830	-96.263%
2026-06-02	4.6300	4.6300	4.6300	4.6300	-7.400%	3	2,828	-94.600%
2026-06-01	4.8600	5.1000	4.8600	5.0000	0.000%	144	2,828	-95.000%
2026-05-29	5.1000	5.1500	5.0000	5.0000	-12.281%	8	2,746	-95.000%
2026-05-28	5.9500	5.9500	5.7000	5.7000	-16.176%	42	2,742	-95.614%
2026-05-27	6.9000	6.9000	6.8000	6.8000	-6.849%	6	2,713	-96.324%
2026-05-26	7.3000	7.3000	7.3000	7.3000	-20.652%	5	2,719	-96.575%
2026-05-22	8.6000	9.2000	8.6000	9.2000	-14.972%	4	2,718	-97.283%
2026-05-21	10.8000	10.9000	10.8000	10.8200	-22.270%	41	2,751	-97.689%
2026-05-15	13.9000	13.9200	13.9000	13.9200	-5.946%	6	2,751	-98.204%
2026-05-12	16.7000	16.7000	14.8000	14.8000	-1.987%	45	2,747	-98.311%
2026-05-11	15.1000	15.1000	15.1000	15.1000	-0.658%	14	2,747	-98.344%
2026-05-08	15.2000	15.2000	15.2000	15.2000	-7.317%	9	2,716	-98.355%
2026-05-07	16.4000	16.4000	16.4000	16.4000	-2.090%	3	2,707	-98.476%
2026-05-06	16.7500	16.7500	16.7500	16.7500	-15.829%	3	2,704	-98.507%
2026-05-05	19.2500	19.9000	19.2500	19.9000	-10.562%	38	2,701	-98.744%
2026-05-04	21.4300	22.2500	21.4300	22.2500	+8.010%	476	2,663	-98.876%
2026-05-01	20.6000	20.6000	20.6000	20.6000	-4.762%	3	2,303	-98.786%
2026-04-30	21.5000	21.6500	21.5000	21.6300	-15.508%	120	2,303	-98.844%
2026-04-29	25.6000	25.6000	25.6000	25.6000	-1.158%	21	2,406	-99.023%
2026-04-28	25.9000	25.9000	25.9000	25.9000	+4.858%	2	2,385	-99.035%
2026-04-27	25.6200	25.6200	24.7000	24.7000	-11.151%	51	2,489	-98.988%
2026-04-24	28.1500	28.1500	27.6000	27.8000	-11.182%	138	2,524	-99.101%
2026-04-23	31.1000	31.3000	31.1000	31.3000	+0.805%	23	2,539	-99.201%
2026-04-22	31.0500	31.0500	31.0500	31.0500	-6.193%	50	2,516	-99.195%
2026-04-21	32.4500	33.1000	32.4500	33.1000	+12.585%	101	2,561	-99.245%
2026-04-17	30.3800	30.6900	29.2400	29.4000	-11.976%	32	2,561	-99.150%
2026-04-16	36.8500	36.8500	33.4000	33.4000	-4.571%	622	2,569	-99.251%
2026-04-15	35.0000	35.0000	35.0000	35.0000	-5.660%	1	2,634	-99.286%
2026-04-14	37.9000	37.9000	36.9000	37.1000	-14.713%	14	2,634	-99.326%
2026-04-13	49.8000	49.8200	43.3000	43.5000	-13.673%	712	2,599	-99.425%
2026-04-10	48.7000	52.1500	47.5000	50.3900	-0.709%	300	2,111	-99.504%
2026-04-09	58.3200	58.3200	50.7000	50.7500	-10.525%	263	1,882	-99.507%
2026-04-08	56.7200	56.7200	56.7200	56.7200	-34.879%	328	1,676	-99.559%
2026-04-06	91.3500	91.3500	87.1000	87.1000	-8.671%	15	1,404	-99.713%
2026-04-02	120.2600	120.2600	95.3700	95.3700	+0.707%	24	1,403	-99.738%
2026-04-01	92.5000	97.7000	91.8200	94.7000	-12.719%	57	1,403	-99.736%
2026-03-31	131.5000	132.6000	108.5000	108.5000	-31.220%	912	1,403	-99.770%
2026-03-27	151.0800	157.7500	151.0800	157.7500	+36.758%	3	597	-99.842%
2026-03-26	114.0300	115.3500	114.0300	115.3500	+10.626%	7	595	-99.783%
2026-03-25	104.2700	104.2700	104.2700	104.2700	+6.681%	1	600	-99.760%
2026-03-23	97.7700	97.7700	97.6800	97.7400	-20.839%	24	601	-99.744%
2026-03-20	119.3300	123.4700	119.3300	123.4700	+17.255%	2	601	-99.798%
2026-03-19	112.3000	112.3000	105.3000	105.3000	+8.111%	19	611	-99.763%
2026-03-18	92.4300	97.4000	92.4300	97.4000	+2.743%	2	593	-99.743%
2026-03-16	92.1300	94.8000	92.1300	94.8000	-19.525%	2	591	-99.736%
2026-03-13	116.7400	117.8000	116.7400	117.8000	+10.839%	3	590	-99.788%
2026-03-09	126.5000	126.5000	106.2800	106.2800	+3.456%	32	594	-99.765%
2026-03-06	102.7300	102.7300	102.7300	102.7300	+6.899%	1	562	-99.757%
2026-03-05	86.3300	96.1000	86.3300	96.1000	+13.459%	4	562	-99.740%
2026-03-03	95.1600	95.1600	84.7000	84.7000	+13.875%	2	560	-99.705%
2026-03-02	74.3800	74.3800	74.3800	74.3800	-6.675%	2	559	-99.664%
2026-02-27	81.3300	81.3300	79.6000	79.7000	+8.820%	3	559	-99.686%
2026-02-26	73.2400	73.2400	73.2400	73.2400	+4.778%	10	557	-99.659%
2026-02-25	69.9000	69.9000	69.9000	69.9000	-16.398%	10	547	-99.642%
2026-02-23	83.6100	83.6100	83.6100	83.6100	+12.971%	1	547	-99.701%
2026-02-20	75.5800	78.7500	73.6800	74.0100	-4.871%	10	547	-99.662%
2026-02-13	88.9900	88.9900	77.8000	77.8000	-9.197%	4	541	-99.679%
2026-02-12	81.1000	87.0100	81.1000	85.6800	+20.897%	5	541	-99.708%
2026-02-11	71.0100	71.3100	70.2500	70.8700	+3.460%	82	541	-99.647%
2026-02-10	68.5000	68.5000	68.5000	68.5000	+1.602%	10	584	-99.635%
2026-02-09	72.1000	72.1000	67.4200	67.4200	-7.517%	6	584	-99.629%
2026-02-06	72.9000	72.9000	72.9000	72.9000	-26.579%	2	582	-99.657%
2026-02-05	99.2900	99.2900	99.2900	99.2900	+15.252%	1	580	-99.748%
2026-02-04	86.1500	86.1500	86.1500	86.1500	+15.020%	1	579	-99.710%
2026-01-28	72.0600	74.9000	72.0600	74.9000	+8.221%	3	582	-99.666%
2026-01-27	69.3900	69.3900	69.2100	69.2100	-2.836%	6	582	-99.639%
2026-01-26	71.2300	71.2300	71.2300	71.2300	-28.268%	5	577	-99.649%
2026-01-20	90.1000	99.4000	88.8000	99.3000	+30.161%	192	582	-99.748%
2026-01-16	75.9600	76.4100	75.9600	76.2900	+2.817%	4	462	-99.672%
2026-01-15	73.7000	74.2000	73.7000	74.2000	-14.898%	7	462	-99.663%
2026-01-14	86.6800	87.2900	86.6800	87.1900	+17.904%	13	459	-99.713%
2026-01-13	74.4000	74.5000	73.5000	73.9500	+2.994%	35	466	-99.662%
2026-01-12	73.1800	73.1800	71.8000	71.8000	-2.046%	5	439	-99.652%
2026-01-09	72.8000	73.4000	72.8000	73.3000	-7.098%	7	438	-99.659%
2026-01-08	78.5000	79.2000	78.4000	78.9000	-0.127%	21	431	-99.683%
2026-01-07	79.0000	79.0000	79.0000	79.0000	+2.597%	1	425	-99.684%
2026-01-06	77.2000	77.2000	77.0000	77.0000	-4.229%	11	425	-99.675%
2026-01-05	80.5000	80.5000	80.4000	80.4000	-1.131%	2	415	-99.689%
2025-12-26	81.3600	81.3600	81.3200	81.3200	-1.311%	2	415	-99.693%
2025-12-23	84.4000	84.4000	82.4000	82.4000	-3.264%	10	414	-99.697%
2025-12-22	85.1800	85.1800	85.1800	85.1800	-10.365%	1	416	-99.707%
2025-12-19	94.8600	95.0300	94.8600	95.0300	-16.236%	2	415	-99.737%
2025-12-17	113.2500	115.0200	113.2500	113.4500	+9.297%	24	416	-99.780%
2025-12-16	103.8000	103.8000	103.8000	103.8000	-0.670%	3	432	-99.759%
2025-12-15	104.5000	104.5000	104.5000	104.5000	-1.462%	2	431	-99.761%
2025-12-09	107.5800	107.5800	106.0500	106.0500	-2.671%	35	429	-99.764%
2025-12-03	108.8300	108.9700	108.8200	108.9600	-2.723%	4	410	-99.771%
2025-12-02	112.0100	112.0100	112.0100	112.0100	-4.265%	9	410	-99.777%
2025-12-01	115.3700	117.0000	112.2500	117.0000	-3.362%	39	410	-99.786%
2025-11-26	121.0700	121.0700	121.0700	121.0700	-33.383%	5	369	-99.794%
2025-11-21	181.7400	181.7400	181.7400	181.7400	-1.088%	10	369	-99.862%
2025-11-20	185.3000	185.3000	173.7000	183.7400	+8.915%	13	419	-99.864%
2025-11-19	152.9000	169.7000	152.7000	168.7000	+3.307%	5	429	-99.852%
2025-11-18	171.9000	175.3900	159.1000	163.3000	+18.102%	37	426	-99.847%
2025-11-13	138.2700	138.2700	138.2700	138.2700	+10.953%	1	444	-99.819%
2025-11-12	121.7800	124.9500	121.7800	124.6200	-0.582%	30	443	-99.799%
2025-11-11	125.3500	125.3500	125.3500	125.3500	+1.654%	25	390	-99.801%
2025-11-10	131.9500	132.1900	123.3100	123.3100	-24.866%	4	390	-99.797%
2025-11-07	156.3900	164.1200	156.3900	164.1200	+12.442%	5	386	-99.848%
2025-11-06	147.8400	148.1600	145.9600	145.9600	+13.007%	14	392	-99.829%
2025-11-03	131.0500	131.0500	126.7600	129.1600	-2.114%	9	390	-99.806%
2025-10-31	126.1700	131.9500	125.9600	131.9500	+3.344%	6	390	-99.811%
2025-10-30	127.6800	127.6800	127.6800	127.6800	+5.347%	1	383	-99.804%
2025-10-28	118.9900	121.2000	118.6700	121.2000	+1.059%	303	384	-99.794%
2025-10-27	119.4400	120.2000	119.4000	119.9300	-4.742%	11	78	-99.792%
2025-10-24	126.5000	126.5000	125.9000	125.9000	-8.589%	2	78	-99.801%
2025-10-23	138.6800	138.6800	137.6100	137.7300	-7.321%	6	77	-99.818%
2025-10-15	148.6100	148.6100	148.6100	148.6100	-18.139%	5	76	-99.832%
2025-10-14	182.2200	182.2200	181.5400	181.5400	-0.461%	2	76	-99.862%
2025-10-10	138.3700	182.3800	138.3000	182.3800	+27.050%	12	75	-99.863%
2025-10-09	141.5600	145.0900	141.5600	143.5500	+1.170%	58	79	-99.826%
2025-10-08	141.8900	141.8900	141.8900	141.8900	-2.688%	5	71	-99.824%
2025-10-07	144.4400	145.8100	144.4400	145.8100	+4.411%	10	56	-99.829%
2025-10-06	139.6300	139.6500	139.6300	139.6500	-0.964%	2	56	-99.821%
2025-10-01	141.0100	141.0100	141.0100	141.0100	-3.039%	10	55	-99.823%
2025-09-22	146.8400	146.9200	145.4300	145.4300	-5.675%	3	45	-99.828%
2025-09-17	153.9900	154.1800	153.9900	154.1800	-2.946%	2	43	-99.838%
2025-09-10	158.8600	158.8600	158.8600	158.8600	-3.075%	2	43	-99.843%
2025-09-08	162.8200	163.9000	162.8200	163.9000	-7.704%	5	44	-99.847%
2025-09-03	177.3600	177.5800	177.3600	177.5800	-4.578%	2	41	-99.859%
2025-09-02	193.3500	194.2700	186.1000	186.1000	+4.863%	12	40	-99.866%
2025-08-18	177.6200	177.6200	177.4700	177.4700	+0.209%	2	36	-99.859%
2025-08-15	177.1000	177.1000	177.1000	177.1000	-15.044%	5	35	-99.859%
2025-08-04	208.8300	208.8300	208.4600	208.4600	-8.405%	2	30	-99.880%
2025-08-01	224.0400	232.5000	224.0400	227.5900	+24.163%	12	29	-99.890%
2025-07-31	183.2000	183.3000	183.2000	183.3000	-5.758%	2	19	-99.864%
2025-07-29	190.6000	194.5000	189.9000	194.5000	-0.410%	20	17	-99.871%
2025-07-24	195.3000	195.3000	195.3000	195.3000	-3.460%	1	5	-99.872%
2025-07-23	202.1300	202.3000	202.1300	202.3000	-5.688%	2	5	-99.876%
2025-07-22	214.5000	214.5000	214.5000	214.5000	-0.093%	1	4	-99.883%
2025-07-21	214.7000	214.7000	214.7000	214.7000	-2.053%	1	3	-99.884%
2025-07-18	219.2000	219.2000	219.2000	219.2000	-2.923%	1	2	-99.886%
2025-07-11	225.8000	225.8000	225.8000	225.8000	0.000%	1	1	-99.889%

.dark-mode .GbFFDv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GbFFDv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5850SPX Jul 17 2026 5850.00 Put (SPX260717P05850000)option OPRA

SPX20260717P5850
SPX Jul 17 2026 5850.00 Put (SPX260717P05850000)
option OPRA