Dark

SPX20260717P5900
SPX Jul 17 2026 5900.00 Put (SPX260717P05900000)
option OPRA

EOD

Jul 8, 2026

0.35000.000%(0.0000)276

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.6000	0.6000	0.3500	0.3500	0.000%	276	5,395	0.000%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-16.667%	30	5,444	0.000%
2026-07-06	0.4200	0.4200	0.4200	0.4200	-44.000%	2	5,474	-16.667%
2026-07-02	0.8500	0.9000	0.7000	0.7500	-25.000%	113	5,489	-53.333%
2026-07-01	1.0000	1.0000	1.0000	1.0000	0.000%	1	5,489	-65.000%
2026-06-30	1.1900	1.1900	0.9500	1.0000	-31.973%	560	5,490	-65.000%
2026-06-29	1.9000	2.2500	1.4700	1.4700	-46.545%	29	5,237	-76.190%
2026-06-26	2.8500	2.9000	2.7500	2.7500	0.000%	135	5,255	-87.273%
2026-06-25	2.9700	3.0100	2.7500	2.7500	-8.333%	31	5,265	-87.273%
2026-06-24	3.0000	3.8500	2.8400	3.0000	-16.667%	112	5,274	-88.333%
2026-06-23	3.5200	3.8000	3.3800	3.6000	+45.749%	341	5,243	-90.278%
2026-06-22	2.1500	2.6600	2.1500	2.4700	-25.152%	114	5,401	-85.830%
2026-06-18	3.2000	3.3000	3.2000	3.3000	-29.787%	204	5,286	-89.394%
2026-06-17	2.8900	4.7000	2.8900	4.7000	+67.260%	11	5,286	-92.553%
2026-06-16	2.8000	2.8100	2.8000	2.8100	-9.355%	100	5,286	-87.544%
2026-06-15	3.2000	3.5000	3.0900	3.1000	-44.938%	69	5,343	-88.710%
2026-06-12	6.0000	6.7000	5.5000	5.6300	-17.206%	158	5,343	-93.783%
2026-06-11	8.5000	9.5000	6.7000	6.8000	-31.313%	266	5,343	-94.853%
2026-06-10	9.7000	10.8000	9.7000	9.9000	+28.571%	4	5,286	-96.465%
2026-06-09	6.0000	12.8000	6.0000	7.7000	+10.000%	84	5,285	-95.455%
2026-06-08	7.2000	7.2000	6.3000	7.0000	-34.579%	80	5,317	-95.000%
2026-06-05	4.6000	11.3000	4.6000	10.7000	+160.976%	260	5,362	-96.729%
2026-06-04	4.2000	4.2000	4.1000	4.1000	-19.608%	4	5,466	-91.463%
2026-06-03	5.1000	5.3000	5.0500	5.1000	0.000%	39	5,562	-93.137%
2026-06-02	5.0000	5.1000	4.9000	5.1000	0.000%	6	5,561	-93.137%
2026-06-01	5.1000	5.1000	5.1000	5.1000	-1.923%	4	5,560	-93.137%
2026-05-29	5.4000	5.5000	5.2000	5.2000	-12.014%	17	5,558	-93.269%
2026-05-28	6.4200	6.4200	5.9100	5.9100	-16.407%	3,500	5,542	-94.078%
2026-05-27	7.7700	7.7700	7.0700	7.0700	-8.182%	302	6,733	-95.050%
2026-05-26	7.7500	8.2000	7.6000	7.7000	-20.207%	568	6,647	-95.455%
2026-05-22	9.4000	9.6500	9.2000	9.6500	-8.095%	3,745	6,171	-96.373%
2026-05-21	11.4700	11.4700	10.5000	10.5000	-11.765%	64	4,008	-96.667%
2026-05-20	11.8300	11.9000	11.5500	11.9000	-14.695%	39	4,008	-97.059%
2026-05-19	13.4800	14.0000	13.4800	13.9500	-7.000%	15	3,991	-97.491%
2026-05-18	14.7000	15.3000	14.0000	15.0000	+5.116%	22	3,991	-97.667%
2026-05-15	16.0000	16.2000	14.2700	14.2700	+10.449%	258	3,991	-97.547%
2026-05-14	14.1000	14.1000	12.9200	12.9200	-8.693%	58	4,113	-97.291%
2026-05-13	16.0000	16.0000	14.1500	14.1500	-10.443%	107	4,227	-97.527%
2026-05-12	17.9000	17.9000	15.8000	15.8000	+2.332%	60	4,227	-97.785%
2026-05-11	15.5200	15.5200	15.4400	15.4400	-4.691%	563	4,227	-97.733%
2026-05-08	15.8200	16.2000	15.8200	16.2000	-6.897%	575	5,130	-97.840%
2026-05-07	17.4000	17.4000	17.4000	17.4000	-2.247%	97	4,880	-97.989%
2026-05-06	18.0600	18.1800	17.6000	17.8000	-15.600%	18	4,909	-98.034%
2026-05-05	20.6200	21.0900	20.3500	21.0900	-11.013%	9	4,899	-98.340%
2026-05-04	21.0000	24.7300	20.2100	23.7000	+11.425%	22	4,889	-98.523%
2026-05-01	20.9000	21.7000	20.9000	21.2700	-15.562%	223	4,759	-98.354%
2026-04-30	25.6300	25.6300	25.1900	25.1900	-10.515%	40	4,759	-98.611%
2026-04-29	26.7500	28.1500	25.6100	28.1500	+0.752%	414	4,759	-98.757%
2026-04-28	28.2000	28.5000	27.7000	27.9400	+6.034%	361	4,677	-98.747%
2026-04-27	26.9500	26.9500	26.3500	26.3500	-11.279%	201	4,669	-98.672%
2026-04-24	29.7000	29.7000	29.7000	29.7000	-10.542%	7	4,655	-98.822%
2026-04-23	31.2600	33.2000	31.0400	33.2000	-1.249%	143	4,655	-98.946%
2026-04-22	33.6200	33.6200	33.6200	33.6200	-4.217%	1	4,523	-98.959%
2026-04-21	36.0000	38.0000	35.1000	35.1000	+4.402%	1,203	4,500	-99.003%
2026-04-20	33.0800	34.0000	33.0800	33.6200	+7.412%	403	4,500	-98.959%
2026-04-17	30.9500	32.4000	30.9500	31.3000	-10.571%	28	4,337	-98.882%
2026-04-16	36.4000	39.1000	35.0000	35.0000	-5.149%	28	4,461	-99.000%
2026-04-15	37.5000	38.2000	36.5000	36.9000	-8.595%	1,196	4,465	-99.051%
2026-04-14	40.6300	40.6300	39.2200	40.3700	-12.562%	826	3,336	-99.133%
2026-04-13	52.9800	53.2000	46.1700	46.1700	-15.284%	150	3,314	-99.242%
2026-04-10	52.1400	56.1500	50.8600	54.5000	+0.721%	99	3,341	-99.358%
2026-04-09	64.3500	64.3500	54.0000	54.1100	-14.329%	391	3,321	-99.353%
2026-04-08	60.8000	66.3200	60.8000	63.1600	-33.857%	426	3,375	-99.446%
2026-04-07	102.7400	111.4300	94.9000	95.4900	+4.269%	582	3,280	-99.633%
2026-04-06	94.3500	97.5000	91.3800	91.5800	-7.495%	918	3,573	-99.618%
2026-04-02	128.7900	128.7900	99.0000	99.0000	-2.174%	228	2,898	-99.646%
2026-04-01	109.6000	109.6000	98.3200	101.2000	-13.489%	20	2,898	-99.654%
2026-03-31	143.0000	143.5000	113.9700	116.9800	-30.303%	468	2,889	-99.701%
2026-03-30	152.9200	176.0500	152.9200	167.8400	-2.248%	220	2,627	-99.791%
2026-03-27	157.9400	175.6500	157.9400	171.7000	+25.926%	21	2,551	-99.796%
2026-03-26	117.6900	136.3500	117.6900	136.3500	+25.726%	20	2,536	-99.743%
2026-03-25	112.4000	112.4000	108.4500	108.4500	-11.542%	6	2,527	-99.677%
2026-03-24	129.2300	129.2300	115.4000	122.6000	+8.496%	103	2,525	-99.715%
2026-03-23	108.1200	118.3000	108.1200	113.0000	-24.344%	21	2,419	-99.690%
2026-03-20	126.9300	149.3600	120.7000	149.3600	+32.883%	157	2,423	-99.766%
2026-03-19	126.7200	126.7200	112.4000	112.4000	-2.005%	222	2,371	-99.689%
2026-03-18	98.2300	114.7000	98.2300	114.7000	+21.866%	100	2,219	-99.695%
2026-03-17	90.0500	94.1200	90.0500	94.1200	-4.611%	4	2,168	-99.628%
2026-03-16	101.7600	102.2100	97.2000	98.6700	-18.387%	17	2,167	-99.645%
2026-03-13	120.9000	120.9000	120.9000	120.9000	+24.935%	2	2,163	-99.711%
2026-03-11	96.7700	96.7700	96.7700	96.7700	+13.115%	1	2,161	-99.638%
2026-03-10	88.9600	88.9600	84.5100	85.5500	-10.541%	308	2,161	-99.591%
2026-03-09	133.4300	133.6600	95.6300	95.6300	-10.164%	1,269	3,230	-99.634%
2026-03-06	117.9200	117.9200	106.4500	106.4500	+4.568%	9	2,393	-99.671%
2026-03-05	84.7000	101.8000	84.3000	101.8000	+33.508%	458	2,388	-99.656%
2026-03-04	89.6800	89.6800	76.2500	76.2500	-14.614%	5	1,997	-99.541%
2026-03-03	104.5500	112.9600	87.6900	89.3000	+12.469%	399	1,621	-99.608%
2026-03-02	94.1000	94.1000	79.4000	79.4000	-2.457%	20	1,700	-99.559%
2026-02-27	83.3000	83.3000	81.4000	81.4000	+11.568%	2	1,716	-99.570%
2026-02-26	75.2400	76.7700	72.8800	72.9600	+4.378%	35	1,716	-99.520%
2026-02-25	73.4700	73.4700	69.9000	69.9000	-10.865%	60	1,715	-99.499%
2026-02-24	80.4600	80.5100	77.7700	78.4200	-11.868%	509	1,715	-99.554%
2026-02-23	84.1400	89.4500	84.1400	88.9800	+14.297%	395	1,560	-99.607%
2026-02-20	82.0900	84.9200	77.8500	77.8500	-8.947%	4	1,363	-99.550%
2026-02-19	85.8600	86.8200	85.5000	85.5000	+10.981%	55	1,361	-99.591%
2026-02-18	76.8800	77.9000	76.8800	77.0400	-9.800%	7	1,319	-99.546%
2026-02-17	85.4100	85.4100	85.4100	85.4100	-8.906%	1	1,318	-99.590%
2026-02-13	96.9000	96.9000	93.7600	93.7600	+28.263%	5	1,317	-99.627%
2026-02-12	73.1000	73.1000	73.1000	73.1000	+0.550%	2	1,317	-99.521%
2026-02-11	72.7000	72.7000	72.7000	72.7000	+3.150%	1	1,319	-99.519%
2026-02-09	74.3000	74.7000	70.4800	70.4800	-14.611%	11	1,324	-99.503%
2026-02-06	86.0700	86.3900	82.5400	82.5400	-17.740%	19	1,330	-99.576%
2026-02-05	99.3600	103.3300	95.2400	100.3400	+18.605%	217	1,346	-99.651%
2026-02-04	84.6000	84.6000	84.6000	84.6000	+4.703%	10	1,277	-99.586%
2026-02-03	78.1300	86.1500	78.1300	80.8000	-0.370%	26	1,282	-99.567%
2026-01-30	80.0700	81.1000	80.0500	81.1000	-0.941%	43	1,294	-99.568%
2026-01-29	80.8200	89.8400	80.8200	81.8700	+4.160%	243	1,330	-99.572%
2026-01-28	78.5000	78.6000	78.5000	78.6000	+3.831%	2	1,302	-99.555%
2026-01-26	75.8000	75.8000	75.5800	75.7000	-5.162%	32	1,302	-99.538%
2026-01-23	77.1000	79.8200	77.1000	79.8200	+2.202%	2	1,306	-99.562%
2026-01-22	82.3800	82.3800	78.1000	78.1000	-17.902%	2	1,304	-99.552%
2026-01-21	95.1300	95.1300	95.1300	95.1300	-9.054%	1	1,305	-99.632%
2026-01-20	99.1300	104.8000	94.4000	104.6000	+28.470%	25	1,304	-99.665%
2026-01-16	81.8900	81.8900	81.3600	81.4200	-9.533%	3	1,284	-99.570%
2026-01-14	90.2000	90.2000	90.0000	90.0000	+8.565%	3	1,284	-99.611%
2026-01-13	78.4900	82.9000	78.4900	82.9000	+8.764%	7	1,289	-99.578%
2026-01-12	79.9300	79.9300	76.0000	76.2200	-0.105%	9	1,288	-99.541%
2026-01-09	76.9000	77.5000	76.2500	76.3000	-12.369%	29	1,289	-99.541%
2026-01-08	87.2100	87.2100	87.0700	87.0700	+5.157%	35	1,281	-99.598%
2026-01-06	82.8000	82.8000	82.8000	82.8000	-2.588%	25	1,266	-99.577%
2026-01-05	85.2000	85.2000	85.0000	85.0000	-3.189%	2	1,268	-99.588%
2026-01-02	87.8000	87.8000	87.8000	87.8000	-3.728%	10	1,268	-99.601%
2025-12-31	91.2000	91.2000	91.2000	91.2000	+6.854%	1	1,268	-99.616%
2025-12-29	85.3500	85.3500	85.3500	85.3500	-0.023%	1	1,269	-99.590%
2025-12-24	85.3700	85.3700	85.3700	85.3700	-2.110%	2	1,269	-99.590%
2025-12-23	87.0500	87.3400	87.0500	87.2100	-3.529%	3	1,269	-99.599%
2025-12-22	90.4000	90.4000	90.4000	90.4000	-9.996%	1	1,270	-99.613%
2025-12-19	100.0100	100.4400	100.0100	100.4400	-7.017%	2	1,269	-99.652%
2025-12-18	112.1300	112.1300	108.0200	108.0200	-6.807%	17	1,272	-99.676%
2025-12-16	115.9100	115.9100	115.9100	115.9100	+5.545%	1	1,255	-99.698%
2025-12-15	112.4900	112.6200	109.8200	109.8200	+0.246%	12	1,255	-99.681%
2025-12-12	102.3400	117.0500	102.3400	109.5500	+6.972%	160	1,250	-99.681%
2025-12-11	102.3400	102.4100	102.3400	102.4100	-10.182%	2	1,222	-99.658%
2025-12-10	114.0200	114.0200	114.0200	114.0200	-0.219%	1	1,222	-99.693%
2025-12-08	114.2800	114.2800	114.2700	114.2700	+2.328%	4	1,221	-99.694%
2025-12-05	111.8000	111.8000	111.6700	111.6700	-6.025%	2	1,223	-99.687%
2025-12-03	118.8300	118.8300	118.8300	118.8300	+1.651%	5	1,223	-99.705%
2025-12-02	116.9000	116.9000	116.9000	116.9000	-1.566%	5	1,218	-99.701%
2025-11-28	118.7600	118.7600	118.7600	118.7600	-36.661%	1	1,213	-99.705%
2025-11-20	194.0000	194.0000	187.5000	187.5000	+5.693%	2	1,212	-99.813%
2025-11-19	160.5000	177.4000	160.0000	177.4000	+4.365%	4	1,210	-99.803%
2025-11-18	179.5000	181.5000	169.8600	169.9800	-0.246%	94	1,207	-99.794%
2025-11-14	165.4300	170.4000	165.4300	170.4000	+28.837%	2	1,160	-99.795%
2025-11-11	131.1900	132.2600	131.1900	132.2600	+1.341%	3	1,160	-99.735%
2025-11-10	129.9700	130.5100	129.9700	130.5100	-15.669%	3	1,160	-99.732%
2025-11-07	158.1400	170.5500	153.5200	154.7600	+16.370%	33	1,157	-99.774%
2025-11-05	138.1400	138.5500	132.8700	132.9900	-10.487%	7	1,180	-99.737%
2025-11-04	146.8900	148.5700	146.8900	148.5700	+10.790%	21	1,175	-99.764%
2025-10-31	137.3500	137.3500	134.1000	134.1000	+6.277%	40	1,194	-99.739%
2025-10-29	125.7500	126.6000	124.5700	126.1800	-0.739%	51	1,204	-99.723%
2025-10-28	124.1900	127.3400	124.1900	127.1200	+2.104%	229	1,167	-99.725%
2025-10-27	123.9400	126.1400	123.6900	124.5000	-5.896%	424	1,022	-99.719%
2025-10-24	132.7000	132.7000	132.3000	132.3000	-8.506%	2	1,022	-99.735%
2025-10-23	147.3900	148.2900	144.6000	144.6000	-2.264%	12	1,021	-99.758%
2025-10-22	148.0700	148.0700	147.9500	147.9500	+0.646%	2	1,020	-99.763%
2025-10-20	147.2800	147.2800	147.0000	147.0000	-21.348%	3	1,021	-99.762%
2025-10-17	183.9800	186.9000	182.2500	186.9000	-1.766%	8	1,019	-99.813%
2025-10-16	191.2000	191.2000	190.2600	190.2600	+6.409%	2	1,019	-99.816%
2025-10-14	189.7700	190.9700	177.2500	178.8000	+5.053%	10	1,019	-99.804%
2025-10-13	170.7000	170.7000	170.2000	170.2000	+16.257%	300	1,023	-99.794%
2025-10-10	146.3000	146.4000	146.3000	146.4000	-3.557%	25	723	-99.761%
2025-10-07	151.5000	151.8000	151.5000	151.8000	-0.053%	2	713	-99.769%
2025-10-01	151.7000	151.8800	151.7000	151.8800	-0.900%	2	713	-99.770%
2025-09-29	151.4000	153.6000	151.4000	153.2600	-7.764%	9	712	-99.772%
2025-09-25	166.3300	166.3300	166.1600	166.1600	+3.585%	2	708	-99.789%
2025-09-23	160.4100	160.4100	160.4100	160.4100	+6.133%	1	709	-99.782%
2025-09-22	151.0000	151.1400	151.0000	151.1400	-2.035%	27	708	-99.768%
2025-09-19	154.9200	154.9200	154.2200	154.2800	-2.262%	4	695	-99.773%
2025-09-15	155.3900	157.9900	155.3700	157.8500	-1.177%	40	695	-99.778%
2025-09-12	159.6000	159.7300	159.6000	159.7300	-14.701%	2	695	-99.781%
2025-09-03	186.5600	187.4800	186.5600	187.2600	-4.068%	8	695	-99.813%
2025-09-02	202.3000	202.3000	195.2000	195.2000	+0.567%	25	695	-99.821%
2025-08-22	198.0000	198.0000	194.1000	194.1000	-5.455%	4	696	-99.820%
2025-08-20	205.3000	205.3000	205.3000	205.3000	+10.632%	1	695	-99.830%
2025-08-18	185.8700	185.8700	185.5700	185.5700	+0.146%	2	696	-99.811%
2025-08-14	184.7000	185.3000	184.7000	185.3000	-0.537%	2	695	-99.811%
2025-08-12	186.4000	186.4000	186.3000	186.3000	-6.151%	100	694	-99.812%
2025-08-08	201.6200	201.6200	198.5100	198.5100	-11.141%	3	649	-99.824%
2025-08-04	222.3000	223.4000	222.3000	223.4000	-7.571%	10	634	-99.843%
2025-08-01	241.7000	241.7000	241.7000	241.7000	+20.369%	2	626	-99.855%
2025-07-30	202.8000	202.8000	200.8000	200.8000	+0.955%	3	626	-99.826%
2025-07-29	199.4000	199.4000	198.8000	198.9000	-2.976%	8	623	-99.824%
2025-07-25	205.0000	205.0000	205.0000	205.0000	-0.750%	2	622	-99.829%
2025-07-24	206.5500	206.5500	206.5500	206.5500	-9.289%	8	622	-99.831%
2025-07-22	228.5000	228.8000	227.7000	227.7000	-0.167%	103	128	-99.846%
2025-07-17	233.0500	233.1200	228.0300	228.0800	-5.682%	44	30	-99.847%
2025-07-16	241.8200	241.8200	241.8200	241.8200	+3.254%	1	8	-99.855%
2025-07-14	234.4800	234.4800	234.2000	234.2000	+0.043%	5	8	-99.851%
2025-07-11	234.1000	234.1000	234.1000	234.1000	-4.250%	1	6	-99.850%
2025-07-08	245.8800	245.8800	244.4900	244.4900	-4.020%	4	6	-99.857%
2025-06-30	254.7300	254.7300	254.7300	254.7300	-1.743%	2	4	-99.863%
2025-06-27	259.2500	259.2500	259.2500	259.2500	-6.384%	1	2	-99.865%
2025-06-25	276.9300	276.9300	276.9300	276.9300	0.000%	1	1	-99.874%

.dark-mode .GR3xc3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GR3xc3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5900SPX Jul 17 2026 5900.00 Put (SPX260717P05900000)option OPRA

SPX20260717P5900
SPX Jul 17 2026 5900.00 Put (SPX260717P05900000)
option OPRA