Dark

SPXW20260717P5000
SPX Weekly Jul 17 2026 5000.00 Put (SPXW260717P05000000)
option OPRA

EOD

Jul 8, 2026

0.2000+100.000%(+0.1000)675

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.1500	0.2000	0.1300	0.2000	+100.000%	675	3,072	0.000%
2026-07-07	0.0500	0.1000	0.0500	0.1000	0.000%	10	2,397	+100.000%
2026-07-06	0.1500	0.1500	0.1000	0.1000	-66.667%	33	2,404	+100.000%
2026-07-02	0.3000	0.3500	0.2800	0.3000	-16.667%	162	2,288	-33.333%
2026-07-01	0.3200	0.3600	0.3200	0.3600	+2.857%	13	2,288	-44.444%
2026-06-30	0.4000	0.4000	0.3200	0.3500	-32.692%	395	2,275	-42.857%
2026-06-29	0.6000	0.6000	0.5200	0.5200	-38.824%	26	2,134	-61.538%
2026-06-26	0.9900	1.1000	0.7500	0.8500	-5.556%	94	2,154	-76.471%
2026-06-25	1.0000	1.0000	0.8800	0.9000	-21.739%	211	2,187	-77.778%
2026-06-24	0.9000	1.2600	0.9000	1.1500	+4.545%	109	2,364	-82.609%
2026-06-23	1.4500	1.4500	1.1000	1.1000	+29.412%	7	2,377	-81.818%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-32.000%	3	2,372	-76.471%
2026-06-18	1.1000	1.2500	1.1000	1.2500	-21.875%	25	2,355	-84.000%
2026-06-17	1.1000	1.6500	1.1000	1.6000	+60.000%	23	2,355	-87.500%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-4.762%	19	2,355	-80.000%
2026-06-15	1.0500	1.0500	1.0500	1.0500	-47.500%	1	1,943	-80.952%
2026-06-12	2.1200	2.2500	1.9900	2.0000	-27.273%	496	1,943	-90.000%
2026-06-11	3.4900	3.7000	2.7000	2.7500	-32.927%	310	1,943	-92.727%
2026-06-10	3.2000	4.1000	3.2000	4.1000	+67.347%	69	1,642	-95.122%
2026-06-08	2.6000	2.6000	2.3900	2.4500	-25.758%	12	1,577	-91.837%
2026-06-05	1.9300	3.3000	1.9200	3.3000	+120.000%	23	1,568	-93.939%
2026-06-04	1.5700	1.5700	1.4500	1.5000	-18.919%	495	1,563	-86.667%
2026-06-03	1.8600	1.8700	1.8100	1.8500	-1.070%	44	1,090	-89.189%
2026-06-02	1.8500	1.8700	1.8500	1.8700	-4.103%	32	1,160	-89.305%
2026-06-01	1.9500	1.9500	1.7800	1.9500	0.000%	567	1,129	-89.744%
2026-05-29	2.0500	2.0500	1.9500	1.9500	-11.364%	77	569	-89.744%
2026-05-28	2.3800	2.4300	2.2000	2.2000	-16.981%	44	561	-90.909%
2026-05-27	2.6500	2.6500	2.6500	2.6500	-8.621%	1	588	-92.453%
2026-05-26	3.0500	3.0500	2.9000	2.9000	-21.622%	54	589	-93.103%
2026-05-22	3.6100	3.7000	3.3900	3.7000	-5.128%	65	537	-94.595%
2026-05-21	4.0000	4.0000	3.9000	3.9000	-8.665%	121	568	-94.872%
2026-05-20	4.2700	4.2700	4.2700	4.2700	-17.726%	4	568	-95.316%
2026-05-19	5.1900	5.1900	5.1900	5.1900	-0.192%	20	454	-96.146%
2026-05-18	5.6200	5.7000	5.2000	5.2000	-14.191%	16	454	-96.154%
2026-05-15	6.1700	6.1700	5.8000	6.0600	+5.208%	46	454	-96.700%
2026-05-14	5.7600	5.7600	5.7600	5.7600	-0.690%	10	381	-96.528%
2026-05-13	6.1000	6.1000	5.8000	5.8000	-18.310%	2	371	-96.552%
2026-05-12	7.1600	7.1600	7.1000	7.1000	+7.903%	4	371	-97.183%
2026-05-11	6.5800	6.5800	6.5800	6.5800	-0.303%	1	371	-96.960%
2026-05-08	6.4000	6.6000	6.4000	6.6000	-5.714%	4	374	-96.970%
2026-05-07	6.9500	7.0000	6.9500	7.0000	0.000%	3	370	-97.143%
2026-05-06	7.0000	7.0000	7.0000	7.0000	-18.605%	5	369	-97.143%
2026-05-01	8.3000	8.6000	8.3000	8.6000	-2.273%	3	364	-97.674%
2026-04-30	8.8000	8.9000	8.8000	8.8000	-16.190%	6	364	-97.727%
2026-04-29	10.4000	10.5000	10.4000	10.5000	+8.247%	3	357	-98.095%
2026-04-28	10.5500	10.5500	9.6000	9.7000	-17.797%	13	356	-97.938%
2026-04-24	11.4900	11.8000	11.4900	11.8000	-2.479%	4	358	-98.305%
2026-04-23	12.1800	12.1800	12.1000	12.1000	-1.466%	2	357	-98.347%
2026-04-22	12.2800	12.2800	12.2800	12.2800	-6.260%	1	357	-98.371%
2026-04-21	13.1000	13.1000	13.1000	13.1000	-2.239%	2	356	-98.473%
2026-04-20	12.9000	13.4000	12.9000	13.4000	+8.065%	4	357	-98.507%
2026-04-17	12.5200	12.6300	12.4000	12.4000	-11.744%	109	357	-98.387%
2026-04-16	14.0000	14.8800	14.0000	14.0500	-3.103%	3	396	-98.577%
2026-04-15	14.7000	14.7000	14.5000	14.5000	-1.695%	17	398	-98.621%
2026-04-14	14.9700	15.1000	14.7500	14.7500	-15.230%	24	412	-98.644%
2026-04-13	19.5500	19.5500	17.3800	17.4000	-9.375%	265	581	-98.851%
2026-04-10	18.5000	19.4000	18.5000	19.2000	-13.436%	8	595	-98.958%
2026-04-09	22.3000	22.3000	22.1800	22.1800	-0.359%	24	588	-99.098%
2026-04-08	23.0600	23.0600	22.2600	22.2600	-25.552%	42	608	-99.102%
2026-04-06	30.3000	30.8000	29.5000	29.9000	-11.669%	7	592	-99.331%
2026-04-02	33.8500	33.8500	33.8500	33.8500	+0.148%	1	590	-99.409%
2026-04-01	35.7400	35.7400	32.7800	33.8000	-12.661%	38	590	-99.408%
2026-03-31	40.6000	40.7000	38.6000	38.7000	-29.967%	21	556	-99.483%
2026-03-30	55.2100	55.2600	55.2100	55.2600	-5.700%	20	555	-99.638%
2026-03-27	54.0700	59.1000	51.7300	58.6000	+21.074%	31	555	-99.659%
2026-03-26	43.9000	48.4000	43.8000	48.4000	+25.162%	14	539	-99.587%
2026-03-25	38.2200	38.6700	38.2200	38.6700	-11.307%	11	548	-99.483%
2026-03-24	41.3500	43.6000	41.3500	43.6000	+17.902%	2	538	-99.541%
2026-03-23	39.0600	39.0600	36.9400	36.9800	-27.590%	204	536	-99.459%
2026-03-20	44.3900	51.0700	42.5900	51.0700	+11.996%	205	535	-99.608%
2026-03-19	48.1200	48.2700	45.6000	45.6000	+32.945%	4	398	-99.561%
2026-03-17	32.8000	34.3000	32.8000	34.3000	-7.297%	5	397	-99.417%
2026-03-16	38.5000	38.5000	36.8500	37.0000	-19.844%	370	395	-99.459%
2026-03-13	45.5900	46.1600	45.5900	46.1600	+8.663%	2	35	-99.567%
2026-03-12	43.2500	43.2500	42.4800	42.4800	-15.040%	2	35	-99.529%
2026-03-06	50.0000	50.0000	50.0000	50.0000	+48.898%	1	33	-99.600%
2026-03-04	33.5800	33.5800	33.5800	33.5800	-2.948%	2	32	-99.404%
2026-03-03	44.2000	47.6900	34.6000	34.6000	+18.331%	39	33	-99.422%
2026-02-25	29.2000	29.2400	29.2000	29.2400	-18.890%	2	1	-99.316%
2026-02-19	36.0500	36.0500	36.0500	36.0500	0.000%	1	1	-99.445%

.dark-mode .zNk5cK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zNk5cK{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260717P5000SPX Weekly Jul 17 2026 5000.00 Put (SPXW260717P05000000)option OPRA

SPXW20260717P5000
SPX Weekly Jul 17 2026 5000.00 Put (SPXW260717P05000000)
option OPRA