Dark

SPX20260717P5950
SPX Jul 17 2026 5950.00 Put (SPX260717P05950000)
option OPRA

EOD

Jul 7, 2026

0.3500-22.222%(-0.1000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.3000	0.3500	0.3000	0.3500	-22.222%	12	1,974	0.000%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-40.000%	60	1,980	-22.222%
2026-07-02	0.8000	0.8000	0.7500	0.7500	-11.765%	70	2,010	-53.333%
2026-07-01	0.8500	0.8500	0.8500	0.8500	-24.107%	1	2,010	-58.824%
2026-06-30	1.1000	1.1200	1.1000	1.1200	-37.778%	163	2,011	-68.750%
2026-06-29	2.1500	2.4000	1.8000	1.8000	-41.935%	30	2,014	-80.556%
2026-06-26	3.1000	3.1000	3.1000	3.1000	-8.824%	2	2,002	-88.710%
2026-06-24	3.4000	3.4000	3.4000	3.4000	+6.250%	6	2,004	-89.706%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+25.490%	23	2,004	-89.063%
2026-06-22	2.7000	2.7000	2.5500	2.5500	-20.313%	40	2,027	-86.275%
2026-06-18	3.2000	3.2000	3.2000	3.2000	+6.667%	1	2,145	-89.063%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-9.639%	155	2,145	-88.333%
2026-06-15	3.2000	3.3200	3.2000	3.3200	-57.436%	301	2,145	-89.458%
2026-06-11	7.8000	7.8000	7.8000	7.8000	-10.448%	1	2,145	-95.513%
2026-06-10	8.7100	8.7100	8.7100	8.7100	+36.094%	2	2,146	-95.982%
2026-06-09	6.4000	6.4000	6.4000	6.4000	-13.514%	3	2,148	-94.531%
2026-06-08	7.1500	7.4000	7.1500	7.4000	+47.705%	3	2,151	-95.270%
2026-06-04	5.0100	5.0100	5.0100	5.0100	-8.909%	3	2,151	-93.014%
2026-06-03	5.5000	5.5000	5.5000	5.5000	+3.774%	1	2,148	-93.636%
2026-06-02	5.4000	5.4000	5.3000	5.3000	+1.923%	11	2,149	-93.396%
2026-06-01	5.4900	5.6000	5.2000	5.2000	-7.143%	119	2,149	-93.269%
2026-05-29	5.6000	5.6000	5.6000	5.6000	-12.500%	6	2,079	-93.750%
2026-05-28	6.4000	6.4000	6.4000	6.4000	-20.000%	19	2,079	-94.531%
2026-05-27	8.0000	8.0000	8.0000	8.0000	-6.977%	53	2,079	-95.625%
2026-05-26	8.0800	8.6000	8.0800	8.6000	-11.340%	24	2,038	-95.930%
2026-05-22	9.7200	9.7200	9.7000	9.7000	-22.026%	6	2,051	-96.392%
2026-05-21	12.2500	12.4400	12.2500	12.4400	+0.323%	20	2,051	-97.186%
2026-05-20	13.9000	13.9000	12.3000	12.4000	-19.481%	12	2,051	-97.177%
2026-05-15	17.3500	17.3500	15.3000	15.4000	+12.986%	13	2,063	-97.727%
2026-05-14	13.8800	13.8800	13.6300	13.6300	-9.133%	3	2,052	-97.432%
2026-05-13	15.0000	15.0000	15.0000	15.0000	-20.213%	30	2,054	-97.667%
2026-05-12	18.8000	18.8000	18.8000	18.8000	+8.046%	2	2,054	-98.138%
2026-05-11	16.9000	17.4000	16.9000	17.4000	+2.594%	41	2,054	-97.989%
2026-05-08	16.9000	16.9600	16.8000	16.9600	-6.453%	30	2,003	-97.936%
2026-05-07	18.3000	18.3000	18.1000	18.1300	-4.074%	10	2,005	-98.069%
2026-05-06	20.2000	20.2000	18.6800	18.9000	-16.000%	31	2,002	-98.148%
2026-05-05	22.1500	22.5000	22.1300	22.5000	-11.067%	11	1,989	-98.444%
2026-05-04	25.2000	25.3000	25.2000	25.3000	+7.660%	47	1,988	-98.617%
2026-05-01	23.5000	23.5000	23.5000	23.5000	-3.885%	8	1,933	-98.511%
2026-04-30	28.1000	28.1000	24.4500	24.4500	-18.771%	40	1,933	-98.569%
2026-04-29	28.2000	30.1000	28.2000	30.1000	+4.878%	79	1,918	-98.837%
2026-04-28	30.3500	30.3500	28.7000	28.7000	+1.954%	162	1,987	-98.780%
2026-04-27	30.5000	30.5000	28.1500	28.1500	-11.755%	46	1,987	-98.757%
2026-04-24	31.3300	32.1500	31.3300	31.9000	-9.117%	22	2,012	-98.903%
2026-04-23	35.1000	35.1000	35.0000	35.1000	+1.153%	5	2,003	-99.003%
2026-04-22	34.7000	34.7000	34.7000	34.7000	-14.951%	1	2,003	-98.991%
2026-04-21	37.6900	40.8000	37.6900	40.8000	+14.930%	47	1,957	-99.142%
2026-04-20	35.5000	35.6000	35.5000	35.5000	+5.970%	5	1,957	-99.014%
2026-04-17	33.2900	34.2000	32.7200	33.5000	-12.073%	32	1,957	-98.955%
2026-04-16	39.5300	39.7000	38.1000	38.1000	-3.250%	13	1,979	-99.081%
2026-04-15	40.0000	40.0000	38.9300	39.3800	-7.775%	33	1,875	-99.111%
2026-04-14	43.5000	43.5000	42.7000	42.7000	-17.853%	6	1,861	-99.180%
2026-04-13	53.0400	53.0400	51.9800	51.9800	-12.122%	40	1,857	-99.327%
2026-04-10	55.0500	59.1500	55.0500	59.1500	+1.597%	30	1,857	-99.408%
2026-04-09	61.9600	61.9600	58.0000	58.2200	-13.786%	170	1,857	-99.399%
2026-04-08	63.3700	68.1800	63.3700	67.5300	-37.006%	71	1,945	-99.482%
2026-04-07	116.4000	117.4000	107.2000	107.2000	+10.561%	147	1,910	-99.674%
2026-04-06	96.9600	96.9600	96.9600	96.9600	-11.412%	10	1,808	-99.639%
2026-04-02	112.2000	112.3000	109.4500	109.4500	+1.437%	24	1,806	-99.680%
2026-04-01	113.0000	113.0000	107.9000	107.9000	-11.976%	12	1,806	-99.676%
2026-03-31	151.5000	151.5000	122.5800	122.5800	-33.181%	25	1,807	-99.714%
2026-03-30	167.1700	183.4500	167.1700	183.4500	+1.860%	213	1,807	-99.809%
2026-03-27	168.1500	180.1000	166.6000	180.1000	+25.584%	19	1,849	-99.806%
2026-03-26	138.5500	145.8900	138.5500	143.4100	+18.423%	13	1,849	-99.756%
2026-03-25	112.7000	121.1000	112.7000	121.1000	-5.464%	8	1,848	-99.711%
2026-03-24	136.0900	136.0900	122.7000	128.1000	+9.086%	157	1,848	-99.727%
2026-03-23	124.8000	124.8000	117.4300	117.4300	-22.830%	3	1,848	-99.702%
2026-03-20	133.1000	152.1700	133.1000	152.1700	+23.314%	178	1,863	-99.770%
2026-03-19	137.8900	137.8900	123.1000	123.4000	+2.458%	640	1,740	-99.716%
2026-03-18	104.2000	120.4400	104.2000	120.4400	+25.184%	58	1,256	-99.709%
2026-03-17	98.6500	98.6500	96.2100	96.2100	-11.490%	5	1,239	-99.636%
2026-03-16	107.2000	108.8300	103.5000	108.7000	-17.086%	9	1,239	-99.678%
2026-03-13	116.3400	131.1000	116.3400	131.1000	+4.662%	31	1,241	-99.733%
2026-03-12	117.0200	125.2600	114.5000	125.2600	+20.558%	35	1,240	-99.721%
2026-03-10	101.3000	104.2600	91.7000	103.9000	+0.058%	411	1,213	-99.663%
2026-03-09	103.8400	103.8400	103.8400	103.8400	-19.109%	8	813	-99.663%
2026-03-06	117.9000	128.3700	111.5600	128.3700	+23.078%	34	815	-99.727%
2026-03-05	107.5000	107.5000	104.3000	104.3000	+23.140%	8	796	-99.664%
2026-03-04	93.9300	93.9300	84.7000	84.7000	-10.275%	11	796	-99.587%
2026-03-03	109.4800	113.7000	93.7400	94.4000	+8.257%	22	796	-99.629%
2026-03-02	90.4800	92.3800	87.2000	87.2000	-0.796%	25	784	-99.599%
2026-02-27	93.1800	93.1800	87.2000	87.9000	+17.718%	112	784	-99.602%
2026-02-26	74.6700	74.6700	74.6700	74.6700	-2.264%	1	674	-99.531%
2026-02-25	77.7800	78.3900	76.4000	76.4000	-7.428%	11	671	-99.542%
2026-02-24	95.7000	95.7000	82.5300	82.5300	-9.635%	12	671	-99.576%
2026-02-23	88.8500	91.8500	87.6700	91.3300	-1.371%	152	671	-99.617%
2026-02-19	92.2700	92.8300	89.5600	92.6000	+5.877%	21	599	-99.622%
2026-02-18	81.7000	87.4600	81.3700	87.4600	-15.408%	103	598	-99.600%
2026-02-17	103.3900	103.3900	103.3900	103.3900	+16.129%	1	499	-99.661%
2026-02-13	88.6600	89.0300	88.6600	89.0300	-3.564%	6	497	-99.607%
2026-02-12	93.3600	93.3600	91.2100	92.3200	+5.823%	33	497	-99.621%
2026-02-06	87.9000	87.9000	87.2400	87.2400	-20.132%	2	472	-99.599%
2026-02-05	109.2300	109.2300	109.2300	109.2300	+26.997%	2	471	-99.680%
2026-02-04	86.0100	86.0100	86.0100	86.0100	-4.624%	1	473	-99.593%
2026-02-03	95.6600	95.6600	90.1800	90.1800	+15.957%	4	473	-99.612%
2026-02-02	78.8100	78.8100	77.7700	77.7700	-10.661%	13	473	-99.550%
2026-01-30	84.8800	87.0500	84.8800	87.0500	-2.334%	20	465	-99.598%
2026-01-29	92.1000	92.2000	89.1300	89.1300	+11.832%	51	463	-99.607%
2026-01-28	83.0000	83.0000	79.7000	79.7000	+1.619%	44	414	-99.561%
2026-01-27	78.4300	78.4300	78.4300	78.4300	-19.953%	1	415	-99.554%
2026-01-21	97.9800	97.9800	97.9800	97.9800	-7.610%	14	414	-99.643%
2026-01-20	105.0900	106.0500	99.3300	106.0500	+14.032%	6	400	-99.670%
2026-01-14	90.3300	93.0000	90.3300	93.0000	+12.455%	3	399	-99.624%
2026-01-13	83.1000	83.1000	82.7000	82.7000	+2.605%	3	405	-99.577%
2026-01-12	84.8900	84.8900	80.6000	80.6000	0.000%	3	403	-99.566%
2026-01-09	82.3800	82.3800	80.6000	80.6000	-6.061%	19	402	-99.566%
2026-01-06	85.8000	85.8000	85.8000	85.8000	-5.818%	1	389	-99.592%
2026-01-05	89.9000	91.1000	89.9000	91.1000	-4.737%	3	388	-99.616%
2026-01-02	95.6300	95.6300	95.6300	95.6300	+2.828%	1	387	-99.634%
2025-12-31	93.1000	93.1000	93.0000	93.0000	+3.598%	2	387	-99.624%
2025-12-30	89.7700	89.7700	89.7700	89.7700	+0.223%	10	387	-99.610%
2025-12-29	89.5700	89.5700	89.5700	89.5700	-0.256%	1	387	-99.609%
2025-12-26	91.7000	91.7000	89.8000	89.8000	-2.211%	5	387	-99.610%
2025-12-24	91.8300	91.8300	91.8300	91.8300	-0.250%	3	388	-99.619%
2025-12-23	94.6800	94.6800	91.5300	92.0600	-2.941%	8	388	-99.620%
2025-12-22	94.3200	94.8500	94.3200	94.8500	-8.198%	2	387	-99.631%
2025-12-19	107.2000	107.2000	103.3200	103.3200	-18.175%	7	387	-99.661%
2025-12-17	124.9200	126.5100	124.9200	126.2700	+4.597%	4	388	-99.723%
2025-12-16	120.3900	120.7200	120.3900	120.7200	+12.801%	2	389	-99.710%
2025-12-12	107.0200	107.0200	107.0200	107.0200	-10.750%	1	390	-99.673%
2025-12-04	119.9100	119.9100	119.9100	119.9100	-2.338%	1	389	-99.708%
2025-12-03	122.4400	122.7800	122.4400	122.7800	-2.548%	2	388	-99.715%
2025-12-01	125.9700	125.9900	125.9700	125.9900	-20.841%	2	388	-99.722%
2025-11-24	159.5800	159.6500	159.1300	159.1600	-16.627%	80	388	-99.780%
2025-11-20	203.1000	203.1000	190.9000	190.9000	+2.414%	3	439	-99.817%
2025-11-19	168.5000	186.4000	168.0000	186.4000	+3.252%	4	436	-99.812%
2025-11-18	182.7000	192.8000	180.5300	180.5300	+6.949%	10	434	-99.806%
2025-11-17	176.7700	176.7700	168.8000	168.8000	+24.118%	9	431	-99.793%
2025-11-12	137.1100	137.1100	136.0000	136.0000	+0.192%	10	436	-99.743%
2025-11-11	137.7400	137.7400	135.7400	135.7400	-5.802%	6	428	-99.742%
2025-11-10	142.9100	144.1000	142.9100	144.1000	-10.240%	2	422	-99.757%
2025-11-07	170.3100	176.2400	160.5400	160.5400	-0.999%	13	421	-99.782%
2025-11-06	162.1600	162.1600	162.1600	162.1600	+4.626%	1	423	-99.784%
2025-11-04	155.2200	155.2200	154.9900	154.9900	+10.102%	2	424	-99.774%
2025-11-03	140.1500	141.0000	139.9700	140.7700	+2.542%	156	485	-99.751%
2025-10-31	136.2200	137.9200	136.2200	137.2800	+3.024%	4	485	-99.745%
2025-10-29	132.1800	133.2500	132.1800	133.2500	+1.208%	4	486	-99.737%
2025-10-27	130.0400	131.7600	129.8500	131.6600	-4.939%	63	481	-99.734%
2025-10-24	139.4000	139.4000	138.5000	138.5000	-6.671%	2	481	-99.747%
2025-10-23	155.8400	156.2400	148.4000	148.4000	-6.046%	5	481	-99.764%
2025-10-22	161.0000	161.7800	157.9400	157.9500	+0.927%	154	482	-99.778%
2025-10-20	153.2500	156.5000	153.2000	156.5000	-15.951%	3	474	-99.776%
2025-10-17	190.4400	192.8800	186.2000	186.2000	-4.601%	19	474	-99.812%
2025-10-16	173.2600	196.5600	173.2600	195.1800	+4.319%	8	473	-99.821%
2025-10-15	187.1000	187.1000	187.1000	187.1000	+0.359%	1	471	-99.813%
2025-10-14	193.2500	193.2500	186.3500	186.4300	+0.534%	84	471	-99.812%
2025-10-10	191.9900	191.9900	185.4400	185.4400	+22.403%	6	389	-99.811%
2025-10-07	151.6000	151.6000	151.5000	151.5000	-4.603%	4	390	-99.769%
2025-10-02	158.6600	158.8100	158.6600	158.8100	+1.347%	2	390	-99.780%
2025-10-01	159.7400	159.9500	156.7000	156.7000	-2.063%	82	391	-99.777%
2025-09-30	163.5900	164.2000	159.9400	160.0000	-4.249%	6	432	-99.781%
2025-09-23	166.9800	167.1000	166.9800	167.1000	+4.588%	2	435	-99.791%
2025-09-22	159.8200	159.8200	159.7700	159.7700	-1.010%	2	435	-99.781%
2025-09-19	162.4800	162.5600	161.4000	161.4000	-0.198%	172	435	-99.783%
2025-09-18	161.6800	161.7200	161.6800	161.7200	-4.714%	2	370	-99.784%
2025-09-16	168.1900	169.7200	168.1600	169.7200	-1.537%	30	371	-99.794%
2025-09-10	172.3100	172.3700	172.3100	172.3700	-15.703%	2	386	-99.797%
2025-09-02	204.3700	206.8500	203.9500	204.4800	+9.033%	12	387	-99.829%
2025-08-22	187.5800	187.5800	187.5400	187.5400	-2.839%	4	381	-99.813%
2025-08-18	193.0200	193.0200	193.0200	193.0200	-2.491%	10	381	-99.819%
2025-08-12	206.1700	206.6400	197.9500	197.9500	-10.982%	8	371	-99.823%
2025-08-05	222.3700	222.3700	222.3700	222.3700	-9.804%	1	367	-99.843%
2025-08-01	247.8700	247.8700	246.5400	246.5400	+13.770%	2	368	-99.858%
2025-07-31	205.4000	217.5900	204.3900	216.7000	+1.026%	29	367	-99.838%
2025-07-29	214.5000	214.5000	214.5000	214.5000	+2.681%	1	243	-99.837%
2025-07-28	208.9000	208.9000	208.9000	208.9000	-5.385%	1	242	-99.832%
2025-07-23	220.8500	220.8500	220.7900	220.7900	-4.117%	2	241	-99.841%
2025-07-21	234.4900	234.6100	230.2700	230.2700	-4.134%	126	241	-99.848%
2025-07-18	235.9000	242.4000	235.8600	240.2000	-1.951%	280	179	-99.854%
2025-07-17	244.7400	244.9800	244.7400	244.9800	-1.018%	4	39	-99.857%
2025-07-11	246.4000	247.9000	246.4000	247.5000	-9.737%	24	39	-99.859%
2025-06-27	269.9200	274.3000	269.4200	274.2000	-6.256%	6	16	-99.872%
2025-06-25	292.5000	292.5000	292.5000	292.5000	0.000%	13	13	-99.880%

.dark-mode .p8YmLD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p8YmLD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5950SPX Jul 17 2026 5950.00 Put (SPX260717P05950000)option OPRA

SPX20260717P5950
SPX Jul 17 2026 5950.00 Put (SPX260717P05950000)
option OPRA