Dark

SPX20260717P5925
SPX Jul 17 2026 5925.00 Put (SPX260717P05925000)
option OPRA

EOD

Jul 7, 2026

0.3000-64.706%(-0.5500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.3000	0.3000	0.3000	0.3000	-64.706%	1	780	0.000%
2026-07-02	0.8500	0.8500	0.8500	0.8500	-20.561%	2	779	-64.706%
2026-06-30	1.0700	1.0700	1.0700	1.0700	-53.478%	160	779	-71.963%
2026-06-29	2.3000	2.3000	2.3000	2.3000	-16.968%	1	779	-86.957%
2026-06-22	2.7700	2.7700	2.7700	2.7700	+2.593%	50	780	-89.170%
2026-06-17	2.7000	2.7000	2.7000	2.7000	-25.000%	62	759	-88.889%
2026-06-15	3.5000	3.6000	3.5000	3.6000	-38.983%	5	759	-91.667%
2026-06-12	5.9000	5.9000	5.9000	5.9000	-22.368%	2	759	-94.915%
2026-06-09	5.9200	7.6000	5.9200	7.6000	+6.742%	107	759	-96.053%
2026-06-08	7.1200	7.1200	7.1200	7.1200	+69.524%	3	718	-95.787%
2026-06-04	4.2000	4.2000	4.2000	4.2000	-24.324%	1	718	-92.857%
2026-06-01	5.5500	5.5500	5.5500	5.5500	-2.632%	2	719	-94.595%
2026-05-29	5.7000	5.7000	5.7000	5.7000	-6.557%	2	720	-94.737%
2026-05-28	6.1000	6.1000	6.1000	6.1000	-23.270%	2	722	-95.082%
2026-05-27	7.9500	7.9500	7.9500	7.9500	+0.633%	2	724	-96.226%
2026-05-26	7.9000	7.9000	7.9000	7.9000	-43.571%	1	722	-96.203%
2026-05-19	13.6700	14.0000	13.6700	14.0000	+4.478%	28	722	-97.857%
2026-05-14	13.4000	13.4000	13.4000	13.4000	-18.788%	1	728	-97.761%
2026-05-12	16.5000	16.5000	16.5000	16.5000	-22.170%	5	719	-98.182%
2026-05-05	21.1700	21.2300	21.1000	21.2000	+1.533%	36	719	-98.585%
2026-05-04	20.8800	20.8800	20.8800	20.8800	-4.000%	1	701	-98.563%
2026-05-01	21.7500	21.7500	21.7500	21.7500	-15.039%	2	703	-98.621%
2026-04-30	27.2000	27.2000	25.6000	25.6000	-11.724%	3	703	-98.828%
2026-04-29	28.9000	29.1000	28.9000	29.0000	0.000%	19	703	-98.966%
2026-04-28	28.6000	29.3500	28.6000	29.0000	-5.229%	164	722	-98.966%
2026-04-24	30.6000	30.6000	30.6000	30.6000	-8.929%	1	582	-99.020%
2026-04-22	33.6000	33.6000	33.6000	33.6000	+4.902%	1	581	-99.107%
2026-04-17	32.6000	32.6000	32.0300	32.0300	-11.274%	16	580	-99.063%
2026-04-16	39.2000	40.0000	36.1000	36.1000	-5.000%	101	691	-99.169%
2026-04-15	38.7000	38.9700	38.0000	38.0000	-6.863%	31	640	-99.211%
2026-04-14	41.9000	41.9000	40.6000	40.8000	-17.359%	4	669	-99.265%
2026-04-13	50.1800	50.1800	49.3700	49.3700	-7.478%	7	672	-99.392%
2026-04-10	53.3600	53.3600	53.3600	53.3600	-21.065%	10	679	-99.438%
2026-04-08	62.9500	69.2700	62.9500	67.6000	-31.440%	7	682	-99.556%
2026-04-07	105.4000	105.4000	98.6000	98.6000	+0.132%	23	681	-99.696%
2026-04-06	98.4700	98.4700	98.4700	98.4700	-4.583%	20	667	-99.695%
2026-04-02	106.8300	106.8300	102.5000	103.2000	-2.642%	28	651	-99.709%
2026-04-01	103.1000	111.9000	99.4000	106.0000	-12.469%	109	651	-99.717%
2026-03-31	145.1200	145.1200	121.1000	121.1000	-32.516%	5	542	-99.752%
2026-03-30	179.4700	179.4700	179.4500	179.4500	+17.203%	30	542	-99.833%
2026-03-27	153.2500	153.2500	152.8300	153.1100	+8.820%	29	542	-99.804%
2026-03-26	121.1300	140.7000	121.1300	140.7000	+25.737%	5	516	-99.787%
2026-03-25	111.9000	111.9000	111.9000	111.9000	-11.890%	2	513	-99.732%
2026-03-24	119.1000	127.0000	119.1000	127.0000	+8.362%	4	511	-99.764%
2026-03-23	103.1400	123.1000	103.1400	117.2000	+1.648%	18	507	-99.744%
2026-03-19	127.4100	127.4100	115.3000	115.3000	-2.782%	12	505	-99.740%
2026-03-18	109.6000	118.6000	108.0000	118.6000	+25.529%	11	503	-99.747%
2026-03-17	94.2900	94.4800	94.2900	94.4800	-8.370%	2	494	-99.682%
2026-03-16	103.1100	103.1100	103.1100	103.1100	-13.127%	8	495	-99.709%
2026-03-12	115.9100	119.6200	114.9800	118.6900	+17.620%	60	503	-99.747%
2026-03-10	100.9100	100.9100	100.9100	100.9100	+0.960%	4	476	-99.703%
2026-03-09	135.6200	135.6200	99.9500	99.9500	-20.040%	11	480	-99.700%
2026-03-06	108.8000	125.0700	108.8000	125.0000	+23.153%	17	480	-99.760%
2026-03-05	88.5800	104.9000	88.5800	101.5000	+10.446%	13	474	-99.704%
2026-03-03	91.0900	91.9000	91.0900	91.9000	+12.347%	2	470	-99.674%
2026-03-02	82.3000	82.3000	81.7000	81.8000	-5.434%	6	468	-99.633%
2026-02-27	86.5000	86.5000	86.5000	86.5000	+16.357%	2	467	-99.653%
2026-02-25	75.4400	75.4400	74.3300	74.3400	-10.660%	16	467	-99.596%
2026-02-24	83.2100	83.2100	83.2100	83.2100	-9.878%	5	467	-99.639%
2026-02-17	92.3300	92.3300	92.3300	92.3300	-3.015%	2	469	-99.675%
2026-02-12	89.5000	95.2000	89.5000	95.2000	-9.857%	11	467	-99.685%
2026-02-05	105.6100	105.6100	105.6100	105.6100	+40.439%	120	477	-99.716%
2026-02-03	75.2000	75.2000	75.2000	75.2000	-14.932%	1	597	-99.601%
2026-01-29	89.7000	89.7000	88.3000	88.4000	+8.720%	58	597	-99.661%
2026-01-28	81.3400	81.3500	81.3100	81.3100	+4.646%	60	569	-99.631%
2026-01-27	77.7000	77.7000	77.6000	77.7000	-20.779%	5	521	-99.614%
2026-01-21	98.0800	98.0800	98.0800	98.0800	-8.848%	8	518	-99.694%
2026-01-20	97.5000	107.6000	97.5000	107.6000	+30.837%	14	511	-99.721%
2026-01-16	82.2400	82.2400	82.2400	82.2400	-11.188%	6	498	-99.635%
2026-01-14	92.6000	92.6000	92.6000	92.6000	+10.898%	1	498	-99.676%
2026-01-13	80.9000	85.3000	80.9000	83.5000	+7.326%	9	500	-99.641%
2026-01-12	80.2000	80.2000	77.8000	77.8000	-2.015%	2	494	-99.614%
2026-01-09	79.4000	79.6000	79.4000	79.4000	-8.314%	14	494	-99.622%
2026-01-07	85.7000	86.6000	85.7000	86.6000	-2.257%	11	488	-99.654%
2026-01-05	87.5000	88.6000	87.5000	88.6000	-3.549%	7	492	-99.661%
2025-12-31	91.3000	91.8600	91.3000	91.8600	+1.863%	2	487	-99.673%
2025-12-24	90.1100	90.1800	90.1100	90.1800	-2.917%	2	491	-99.667%
2025-12-22	93.3100	93.3100	92.8900	92.8900	-23.572%	76	453	-99.677%
2025-12-17	118.3600	121.7800	118.3600	121.5400	+2.418%	3	453	-99.753%
2025-12-16	118.6700	118.6700	118.6700	118.6700	+4.999%	7	454	-99.747%
2025-12-15	113.5800	113.7200	113.0200	113.0200	-0.877%	5	455	-99.735%
2025-12-12	114.0200	114.0200	114.0200	114.0200	+0.149%	2	453	-99.737%
2025-12-11	113.8500	113.8500	113.8500	113.8500	+5.759%	11	463	-99.736%
2025-12-10	116.3000	116.3000	107.6500	107.6500	-6.942%	23	463	-99.721%
2025-12-09	115.6800	115.6800	115.6800	115.6800	-0.405%	1	466	-99.741%
2025-12-08	111.3200	116.2400	111.3200	116.1500	-5.384%	124	465	-99.742%
2025-12-01	122.7600	122.7600	122.7600	122.7600	-31.154%	5	345	-99.756%
2025-11-21	178.3100	178.3100	178.3100	178.3100	-4.391%	7	340	-99.832%
2025-11-20	198.4000	198.4000	186.5000	186.5000	+2.080%	3	333	-99.839%
2025-11-19	164.4000	182.7000	164.1000	182.7000	+4.221%	4	332	-99.836%
2025-11-18	184.5000	188.2000	172.0000	175.3000	+23.922%	22	331	-99.829%
2025-11-13	141.4600	141.4600	141.4600	141.4600	+4.972%	5	324	-99.788%
2025-11-12	133.5500	134.7600	133.5500	134.7600	+1.821%	6	329	-99.777%
2025-11-11	132.6000	132.6000	132.3500	132.3500	-15.808%	2	325	-99.773%
2025-11-07	175.3600	175.3600	157.2000	157.2000	+3.353%	2	323	-99.809%
2025-11-04	152.1000	152.1000	152.1000	152.1000	+11.970%	1	323	-99.803%
2025-11-03	135.8400	135.8400	135.8400	135.8400	+1.449%	1	322	-99.779%
2025-10-31	134.1200	134.2700	133.8900	133.9000	+3.694%	104	322	-99.776%
2025-10-27	126.8900	129.1300	126.8900	129.1300	-4.384%	8	372	-99.768%
2025-10-24	136.7000	136.7000	134.9900	135.0500	-10.876%	4	372	-99.778%
2025-10-23	151.4300	151.5800	151.4300	151.5300	-0.473%	72	372	-99.802%
2025-10-21	152.0200	152.2500	152.0200	152.2500	+2.802%	4	408	-99.803%
2025-10-07	148.2000	148.2000	148.1000	148.1000	-1.161%	5	405	-99.797%
2025-10-03	149.8400	149.8400	149.8400	149.8400	-5.891%	1	405	-99.800%
2025-09-29	155.0000	159.2200	155.0000	159.2200	+0.302%	2	406	-99.812%
2025-09-22	158.9400	158.9400	158.7400	158.7400	+0.634%	2	409	-99.811%
2025-09-19	158.8700	158.8900	157.7100	157.7400	-1.091%	62	410	-99.810%
2025-09-15	159.5000	159.5000	159.4800	159.4800	-1.245%	2	433	-99.812%
2025-09-12	161.5400	161.5400	161.4800	161.4900	-2.641%	4	434	-99.814%
2025-09-10	166.1000	166.1000	165.8500	165.8700	-15.755%	4	434	-99.819%
2025-08-19	196.7800	196.8900	196.7800	196.8900	+2.606%	2	436	-99.848%
2025-08-15	191.1700	191.8900	191.1700	191.8900	-3.232%	4	436	-99.844%
2025-08-11	200.7000	200.7000	198.3000	198.3000	-19.943%	3	436	-99.849%
2025-08-01	248.3000	249.0000	247.5000	247.7000	+26.120%	11	433	-99.879%
2025-07-31	196.2000	196.4000	196.2000	196.4000	-2.916%	4	422	-99.847%
2025-07-28	202.3000	202.3000	202.3000	202.3000	-1.269%	2	419	-99.852%
2025-07-25	204.9000	204.9000	204.9000	204.9000	-2.614%	1	419	-99.854%
2025-07-24	210.4000	210.4000	210.4000	210.4000	-7.937%	1	418	-99.857%
2025-07-22	228.5400	228.5400	228.5400	228.5400	+0.088%	1	417	-99.869%
2025-07-21	228.2100	228.3400	228.2100	228.3400	-2.335%	4	416	-99.869%
2025-07-18	230.9500	235.4000	230.8800	233.8000	+0.056%	14	414	-99.872%
2025-07-17	240.4300	240.5200	232.5800	233.6700	-5.012%	792	412	-99.872%
2025-07-16	246.7000	261.2000	244.7000	246.0000	+2.117%	14	16	-99.878%
2025-07-11	240.9000	240.9000	240.9000	240.9000	-10.363%	3	4	-99.875%
2025-06-27	268.6100	268.7500	268.6100	268.7500	0.000%	2	1	-99.888%

.dark-mode .yfc04z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yfc04z{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5925SPX Jul 17 2026 5925.00 Put (SPX260717P05925000)option OPRA

SPX20260717P5925
SPX Jul 17 2026 5925.00 Put (SPX260717P05925000)
option OPRA