Dark

SPX20260717P5975
SPX Jul 17 2026 5975.00 Put (SPX260717P05975000)
option OPRA

EOD

Jul 8, 2026

0.6500+62.500%(+0.2500)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.6200	0.6500	0.6200	0.6500	+62.500%	90	2,523	0.000%
2026-07-07	0.4000	0.4000	0.4000	0.4000	-50.000%	20	2,593	+62.500%
2026-07-02	0.7000	0.8000	0.7000	0.8000	-30.435%	20	2,583	-18.750%
2026-06-30	1.1500	1.1500	1.1500	1.1500	-71.605%	5	2,583	-43.478%
2026-06-23	4.0500	4.0500	4.0500	4.0500	+9.459%	1	2,579	-83.951%
2026-06-18	3.7000	3.7000	3.7000	3.7000	+25.424%	2	2,551	-82.432%
2026-06-17	2.9500	2.9500	2.9500	2.9500	-13.235%	62	2,551	-77.966%
2026-06-15	3.6000	3.7000	3.4000	3.4000	-38.739%	22	2,551	-80.882%
2026-06-12	6.3000	6.3000	5.5500	5.5500	-48.324%	2	2,551	-88.288%
2026-06-10	10.4000	10.7400	10.4000	10.7400	+91.786%	1,201	2,551	-93.948%
2026-06-03	5.6000	5.6000	5.6000	5.6000	-13.846%	1	1,829	-88.393%
2026-05-28	6.5000	6.5000	6.5000	6.5000	-41.964%	12	1,828	-90.000%
2026-05-21	11.1000	11.2000	11.1000	11.2000	-36.327%	2	1,836	-94.196%
2026-05-15	17.5900	17.5900	17.5900	17.5900	+22.578%	1	1,802	-96.305%
2026-05-14	15.2400	15.2400	14.3500	14.3500	-18.000%	6	1,803	-95.470%
2026-05-12	17.5000	17.5000	17.5000	17.5000	+4.167%	1	1,803	-96.286%
2026-05-11	16.8000	16.8000	16.8000	16.8000	-1.812%	1	1,803	-96.131%
2026-05-08	17.1100	17.1100	17.1100	17.1100	-7.912%	2	1,802	-96.201%
2026-05-07	18.5800	18.5800	18.5800	18.5800	-17.201%	5	1,804	-96.502%
2026-05-05	22.4400	22.4400	22.4400	22.4400	-15.639%	2	1,799	-97.103%
2026-04-30	27.0000	27.0000	26.6000	26.6000	-11.921%	8	1,797	-97.556%
2026-04-29	30.2000	30.2000	30.2000	30.2000	-3.514%	2	1,798	-97.848%
2026-04-28	31.3000	31.3000	31.3000	31.3000	-7.122%	80	1,798	-97.923%
2026-04-24	33.7000	33.7000	33.7000	33.7000	-7.671%	2	1,765	-98.071%
2026-04-23	36.5000	36.5000	36.5000	36.5000	+1.955%	1	1,767	-98.219%
2026-04-22	35.8000	35.8000	35.8000	35.8000	-10.410%	40	1,768	-98.184%
2026-04-21	39.9600	39.9600	39.9600	39.9600	+7.738%	1	1,764	-98.373%
2026-04-20	36.6000	38.6000	36.6000	37.0900	+5.670%	15	1,764	-98.248%
2026-04-17	35.7000	35.7000	35.1000	35.1000	-14.411%	8	1,768	-98.148%
2026-04-16	41.0100	41.0100	41.0100	41.0100	+1.035%	1	1,766	-98.415%
2026-04-15	41.4000	41.4000	40.5900	40.5900	-7.117%	11	1,962	-98.399%
2026-04-14	43.8000	44.2000	43.4000	43.7000	-19.328%	58	1,953	-98.513%
2026-04-13	62.4600	63.3500	54.1700	54.1700	-5.791%	141	1,958	-98.800%
2026-04-10	57.5000	57.5000	57.5000	57.5000	-6.428%	27	2,006	-98.870%
2026-04-09	61.4500	61.4500	61.4500	61.4500	-14.653%	4	2,070	-98.942%
2026-04-08	71.7600	72.0000	67.7900	72.0000	-36.620%	33	2,026	-99.097%
2026-04-07	113.6000	113.6000	113.6000	113.6000	+12.342%	20	2,033	-99.428%
2026-04-06	101.1200	101.1200	101.1200	101.1200	-10.790%	1	2,014	-99.357%
2026-04-02	131.6000	131.6000	113.3500	113.3500	+0.221%	12	2,009	-99.427%
2026-04-01	117.9200	117.9200	106.5100	113.1000	-25.933%	70	2,009	-99.425%
2026-03-31	152.7000	152.7000	152.7000	152.7000	-17.996%	30	2,016	-99.574%
2026-03-27	165.9400	186.2100	165.9400	186.2100	+24.140%	93	1,986	-99.651%
2026-03-26	144.8300	150.0000	144.8300	150.0000	+24.927%	31	1,928	-99.567%
2026-03-25	120.7500	125.8000	120.0700	120.0700	-1.687%	60	1,932	-99.459%
2026-03-23	112.6900	122.1300	112.6900	122.1300	-22.898%	20	1,887	-99.468%
2026-03-20	159.7200	161.2700	158.0600	158.4000	+21.008%	60	1,897	-99.590%
2026-03-19	142.0500	142.0500	130.9000	130.9000	+5.403%	44	1,887	-99.503%
2026-03-18	113.0000	124.1900	113.0000	124.1900	+23.917%	3	1,884	-99.477%
2026-03-17	96.6400	100.2200	96.6400	100.2200	-8.223%	47	1,886	-99.351%
2026-03-16	110.6000	112.2700	109.2000	109.2000	-17.938%	23	1,894	-99.405%
2026-03-13	126.7400	133.0700	126.7400	133.0700	+7.924%	6	1,884	-99.512%
2026-03-12	118.0500	124.7000	117.8700	123.3000	+14.485%	195	1,898	-99.473%
2026-03-11	107.7000	107.7000	107.7000	107.7000	+12.787%	1	1,806	-99.396%
2026-03-10	95.5100	95.5100	94.2100	95.4900	-23.424%	22	1,806	-99.319%
2026-03-09	130.0000	131.1000	124.7000	124.7000	+13.261%	19	1,827	-99.479%
2026-03-05	106.9800	110.1000	106.9800	110.1000	+26.334%	9	1,789	-99.410%
2026-03-04	87.4200	87.4200	87.1500	87.1500	-9.595%	3	1,781	-99.254%
2026-03-03	96.4000	96.4000	96.4000	96.4000	+9.050%	1	1,778	-99.326%
2026-03-02	91.2900	91.2900	86.7000	88.4000	+0.363%	15	1,778	-99.265%
2026-02-27	93.1700	93.1700	88.0800	88.0800	+7.677%	2	1,770	-99.262%
2026-02-26	88.0200	88.0200	81.8000	81.8000	+4.590%	21	1,770	-99.205%
2026-02-25	78.2400	78.2400	78.2100	78.2100	-19.620%	22	1,776	-99.169%
2026-02-23	91.3400	97.3000	91.3400	97.3000	+15.271%	4	1,776	-99.332%
2026-02-20	84.4100	84.4100	84.4100	84.4100	-1.101%	2	1,774	-99.230%
2026-02-18	83.6800	85.3500	83.6700	85.3500	-10.694%	13	1,772	-99.238%
2026-02-17	106.7300	106.7300	95.5700	95.5700	+6.425%	16	1,769	-99.320%
2026-02-13	89.8000	89.8000	89.8000	89.8000	-6.468%	3	1,759	-99.276%
2026-02-12	95.7700	96.0100	93.0100	96.0100	+23.058%	21	1,759	-99.323%
2026-02-09	77.9200	78.0200	77.9200	78.0200	-17.648%	3	1,754	-99.167%
2026-02-06	94.7400	94.7400	94.7400	94.7400	-6.439%	1	1,752	-99.314%
2026-02-05	107.9400	108.2100	101.2600	101.2600	+13.444%	82	1,752	-99.358%
2026-02-04	93.7800	101.7800	89.2600	89.2600	+1.547%	41	1,730	-99.272%
2026-02-03	93.2200	93.2200	87.9000	87.9000	+10.915%	5	1,730	-99.261%
2026-02-02	79.2500	79.2500	79.2500	79.2500	-15.059%	1	1,730	-99.180%
2026-01-29	94.2600	96.9300	93.2000	93.3000	+15.442%	31	1,731	-99.303%
2026-01-27	79.3200	80.8200	79.3200	80.8200	-1.583%	16	1,712	-99.196%
2026-01-26	82.1200	82.1200	82.1200	82.1200	-4.054%	1	1,712	-99.208%
2026-01-22	83.4500	85.5900	83.4500	85.5900	-18.617%	4	1,712	-99.241%
2026-01-20	105.1700	105.1700	105.1700	105.1700	+24.905%	40	1,712	-99.382%
2026-01-15	84.2000	84.2000	84.2000	84.2000	-5.073%	433	1,712	-99.228%
2026-01-13	89.7000	90.0000	88.7000	88.7000	+7.385%	4	1,303	-99.267%
2026-01-12	82.4000	82.7000	82.4000	82.6000	-0.242%	6	1,300	-99.213%
2026-01-09	82.8000	82.8000	82.8000	82.8000	-9.211%	1	1,294	-99.215%
2026-01-07	90.5000	91.2000	90.5000	91.2000	-2.741%	3	1,294	-99.287%
2026-01-05	92.5000	93.7700	92.2000	93.7700	-2.930%	3	1,291	-99.307%
2025-12-31	96.7000	96.7000	96.6000	96.6000	+4.095%	5	1,283	-99.327%
2025-12-30	92.8000	92.8000	92.8000	92.8000	-0.536%	5	1,283	-99.300%
2025-12-26	93.3000	93.3000	93.3000	93.3000	-0.628%	1	1,283	-99.303%
2025-12-24	93.9400	93.9400	93.8900	93.8900	-20.981%	2	1,281	-99.308%
2025-12-16	118.8100	118.8200	118.8100	118.8200	-2.045%	8	1,281	-99.453%
2025-12-15	114.2000	121.3000	114.2000	121.3000	+1.033%	4	1,276	-99.464%
2025-12-12	120.0600	120.0600	120.0600	120.0600	-1.992%	1	1,276	-99.459%
2025-12-09	121.4000	122.5000	121.4000	122.5000	-30.481%	18	1,276	-99.469%
2025-11-21	200.5100	209.9100	176.2100	176.2100	-9.867%	1,944	1,276	-99.631%
2025-11-20	207.6000	207.6000	195.5000	195.5000	+2.463%	3	247	-99.668%
2025-11-19	172.2000	190.8000	171.7000	190.8000	+3.583%	13	244	-99.659%
2025-11-18	193.3000	197.7000	181.2000	184.2000	+13.711%	8	240	-99.647%
2025-11-13	145.3900	162.5100	145.3900	161.9900	+17.529%	7	238	-99.599%
2025-11-12	139.2500	139.2500	137.7400	137.8300	-1.048%	7	238	-99.528%
2025-11-11	139.2900	139.2900	139.2900	139.2900	-18.482%	10	238	-99.533%
2025-11-07	170.8700	170.8700	170.8700	170.8700	+19.173%	1	228	-99.620%
2025-11-03	150.6200	151.1000	143.3800	143.3800	-2.223%	7	229	-99.547%
2025-10-30	140.4100	147.5000	138.8700	146.6400	+7.499%	56	229	-99.557%
2025-10-28	136.4100	136.4100	136.4100	136.4100	+1.022%	1	202	-99.523%
2025-10-27	134.3600	135.0300	134.2800	135.0300	-4.774%	35	189	-99.519%
2025-10-24	143.7000	143.7000	141.8000	141.8000	-6.955%	2	189	-99.542%
2025-10-23	156.3500	156.3500	152.4000	152.4000	-4.205%	5	187	-99.573%
2025-10-21	158.6100	159.0900	158.6100	159.0900	+1.370%	4	185	-99.591%
2025-10-20	158.0000	159.8400	156.9400	156.9400	-22.234%	266	183	-99.586%
2025-10-16	201.3200	201.8100	201.3200	201.8100	+7.460%	2	141	-99.678%
2025-10-10	187.8000	187.8000	187.8000	187.8000	+17.002%	1	140	-99.654%
2025-10-09	162.3100	162.3100	160.5100	160.5100	+2.562%	3	140	-99.595%
2025-10-08	160.9200	161.0600	156.4200	156.5000	+0.565%	6	143	-99.585%
2025-10-07	155.4800	155.6200	155.4000	155.6200	-2.150%	36	138	-99.582%
2025-10-03	157.5600	159.1400	157.5600	159.0400	-2.870%	10	138	-99.591%
2025-09-30	163.5300	163.7400	163.5300	163.7400	-6.998%	6	138	-99.603%
2025-09-25	176.0600	176.0600	176.0600	176.0600	+5.482%	20	141	-99.631%
2025-09-23	164.9100	167.0600	164.9100	166.9100	+1.986%	12	125	-99.611%
2025-09-22	164.3100	164.3100	163.6600	163.6600	-1.022%	12	125	-99.603%
2025-09-19	165.3500	165.3500	165.3500	165.3500	+1.131%	10	118	-99.607%
2025-09-18	162.4100	163.6500	162.0600	163.5000	-4.375%	14	118	-99.602%
2025-09-11	171.1200	171.1200	170.9800	170.9800	-2.264%	72	119	-99.620%
2025-09-10	174.9600	174.9600	174.9400	174.9400	-5.509%	2	155	-99.628%
2025-09-08	185.1400	185.1400	185.1400	185.1400	-2.747%	1	156	-99.649%
2025-08-27	190.3700	190.3700	190.3700	190.3700	-0.761%	2	156	-99.659%
2025-08-22	191.9800	192.0200	191.8300	191.8300	-4.362%	12	158	-99.661%
2025-08-13	201.2800	201.2800	200.5800	200.5800	-15.659%	4	156	-99.676%
2025-08-04	237.2800	237.8200	237.2800	237.8200	+8.495%	2	154	-99.727%
2025-07-31	205.6000	222.2500	205.6000	219.2000	-2.565%	13	155	-99.703%
2025-07-30	223.0600	224.9700	223.0600	224.9700	+6.419%	4	146	-99.711%
2025-07-28	211.4000	211.4000	211.4000	211.4000	-3.236%	1	144	-99.693%
2025-07-25	218.4200	218.4700	218.4200	218.4700	-0.952%	2	144	-99.702%
2025-07-24	222.3500	222.3500	220.5700	220.5700	-2.359%	40	143	-99.705%
2025-07-23	230.1600	230.1600	225.9000	225.9000	-7.380%	103	133	-99.712%
2025-07-18	241.7000	246.1000	241.2200	243.9000	-0.934%	17	69	-99.733%
2025-07-17	249.7000	249.7000	246.2000	246.2000	-2.302%	12	66	-99.736%
2025-07-11	252.0000	252.0000	252.0000	252.0000	-3.555%	10	59	-99.742%
2025-07-08	259.9100	261.2900	259.9100	261.2900	-5.223%	9	49	-99.751%
2025-06-30	274.3100	275.6900	274.3100	275.6900	-3.335%	2	40	-99.764%
2025-06-26	285.4000	285.4000	285.1000	285.2000	-4.456%	26	40	-99.772%
2025-06-25	298.5000	298.5000	298.5000	298.5000	-13.503%	12	14	-99.782%
2025-06-23	344.0000	355.6000	344.0000	345.1000	0.000%	3	2	-99.812%

.dark-mode .PfBYJX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PfBYJX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P5975SPX Jul 17 2026 5975.00 Put (SPX260717P05975000)option OPRA

SPX20260717P5975
SPX Jul 17 2026 5975.00 Put (SPX260717P05975000)
option OPRA