Dark

SPXW20260717P5900
SPX Weekly Jul 17 2026 5900.00 Put (SPXW260717P05900000)
option OPRA

EOD

Jul 8, 2026

0.7400+64.444%(+0.2900)812

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.5500	0.7400	0.5500	0.7400	+64.444%	812	5,494	0.000%
2026-07-07	0.3300	0.4500	0.3000	0.4500	+25.000%	127	4,839	+64.444%
2026-07-06	0.5700	0.5700	0.3600	0.3600	-54.430%	23	4,805	+105.556%
2026-07-02	0.9000	0.9000	0.7900	0.7900	-23.301%	33	4,795	-6.329%
2026-07-01	1.1100	1.1100	0.9000	1.0300	-6.364%	160	4,795	-28.155%
2026-06-30	1.2900	1.3000	1.0900	1.1000	-26.667%	42	4,675	-32.727%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-51.613%	301	4,676	-50.667%
2026-06-26	3.0100	3.1500	3.0000	3.1000	0.000%	300	4,977	-76.129%
2026-06-25	3.5500	3.5500	2.9000	3.1000	-0.958%	173	4,767	-76.129%
2026-06-24	2.8800	3.8400	2.7200	3.1300	-19.330%	199	4,766	-76.358%
2026-06-23	4.4500	4.4500	3.1900	3.8800	+53.968%	662	4,699	-80.928%
2026-06-22	2.2900	2.8500	2.2900	2.5200	-13.402%	45	4,105	-70.635%
2026-06-18	3.4000	3.5100	2.9100	2.9100	-30.714%	155	7,613	-74.570%
2026-06-17	3.0200	4.2000	3.0200	4.2000	+42.373%	5,004	7,613	-82.381%
2026-06-16	2.9500	2.9500	2.9500	2.9500	-7.813%	5	7,613	-74.915%
2026-06-15	3.2000	3.2000	3.2000	3.2000	-40.741%	5	7,603	-76.875%
2026-06-12	5.7700	5.8000	5.4000	5.4000	-25.000%	51	7,603	-86.296%
2026-06-11	9.2600	9.2600	7.2000	7.2000	-9.434%	82	7,603	-89.722%
2026-06-10	7.9500	7.9500	7.9500	7.9500	-38.372%	4	7,521	-90.692%
2026-06-09	5.7000	12.9000	5.7000	12.9000	+74.324%	15	7,521	-94.264%
2026-06-08	7.0500	7.4000	6.8000	7.4000	-23.711%	5,018	7,531	-90.000%
2026-06-05	5.3400	9.7000	5.0200	9.7000	+125.581%	338	10,434	-92.371%
2026-06-04	4.8000	4.8000	4.2000	4.3000	-17.308%	142	10,134	-82.791%
2026-06-03	5.1000	5.2000	5.1000	5.2000	0.000%	10	10,135	-85.769%
2026-06-02	5.2000	5.2000	5.2000	5.2000	0.000%	15	10,129	-85.769%
2026-06-01	5.2700	5.2700	5.2000	5.2000	-8.772%	5,002	10,124	-85.769%
2026-05-29	5.7000	5.7000	5.7000	5.7000	-8.065%	5,000	5,149	-87.018%
2026-05-28	6.5000	6.5000	6.2000	6.2000	-21.220%	2	184	-88.065%
2026-05-27	7.7000	7.8700	7.6800	7.8700	-5.181%	15	185	-90.597%
2026-05-26	8.3000	8.3000	8.3000	8.3000	-15.907%	5	191	-91.084%
2026-05-22	9.8100	10.0400	9.3200	9.8700	-5.821%	38	191	-92.503%
2026-05-21	11.9000	11.9000	10.4000	10.4800	-26.456%	4	154	-92.939%
2026-05-19	14.0200	14.2500	14.0200	14.2500	-7.166%	15	154	-94.807%
2026-05-18	14.6000	15.3500	14.6000	15.3500	+15.849%	4	149	-95.179%
2026-05-14	13.7600	13.7600	13.2500	13.2500	-8.809%	11	149	-94.415%
2026-05-13	14.5300	14.5300	14.5300	14.5300	-9.188%	1	141	-94.907%
2026-05-12	15.9000	16.0000	15.8000	16.0000	-3.614%	11	141	-95.375%
2026-05-08	15.9800	16.6000	15.9800	16.6000	-4.046%	13	141	-95.542%
2026-05-07	17.6000	17.6000	17.3000	17.3000	-3.352%	10	132	-95.723%
2026-05-06	19.0600	19.0600	17.6600	17.9000	-13.443%	4	127	-95.866%
2026-05-05	21.2100	21.3000	20.6800	20.6800	-4.259%	43	124	-96.422%
2026-05-01	21.0000	21.6000	21.0000	21.6000	-14.625%	3	107	-96.574%
2026-04-30	25.3000	25.3000	25.3000	25.3000	-6.573%	5	107	-97.075%
2026-04-29	28.0000	28.0000	27.0800	27.0800	-7.734%	5	107	-97.267%
2026-04-28	29.3500	29.3500	29.3500	29.3500	+2.336%	1	103	-97.479%
2026-04-27	28.6800	28.6800	28.6800	28.6800	-4.876%	1	103	-97.420%
2026-04-24	30.5000	30.5000	30.1500	30.1500	-15.070%	2	104	-97.546%
2026-04-23	35.1400	35.5000	35.1400	35.5000	+8.896%	5	104	-97.915%
2026-04-22	32.6000	32.6000	32.6000	32.6000	-10.734%	1	102	-97.730%
2026-04-21	36.5400	36.5400	36.5200	36.5200	+7.412%	2	102	-97.974%
2026-04-20	35.0000	35.0000	34.0000	34.0000	+7.289%	2	103	-97.824%
2026-04-17	33.0000	33.0000	31.6500	31.6900	-20.035%	4	103	-97.665%
2026-04-16	39.6300	39.6300	39.6300	39.6300	+6.304%	1	103	-98.133%
2026-04-15	38.0000	38.0000	36.9000	37.2800	-7.032%	13	103	-98.015%
2026-04-14	40.0000	40.1000	40.0000	40.1000	-16.580%	2	92	-98.155%
2026-04-13	48.1000	48.1000	48.0700	48.0700	-12.995%	3	94	-98.461%
2026-04-10	54.8000	55.2500	54.8000	55.2500	-15.196%	4	91	-98.661%
2026-04-09	65.1400	65.1500	65.1400	65.1500	+4.240%	3	91	-98.864%
2026-04-08	62.0000	62.7000	62.0000	62.5000	-37.996%	4	89	-98.816%
2026-04-07	100.8000	100.8000	100.8000	100.8000	-2.515%	1	92	-99.266%
2026-04-02	103.4000	103.4000	103.4000	103.4000	-11.775%	1	90	-99.284%
2026-03-31	117.2000	117.2000	117.2000	117.2000	-27.961%	1	88	-99.369%
2026-03-30	162.6900	162.6900	162.6900	162.6900	-5.987%	1	89	-99.545%
2026-03-27	160.3300	173.0500	160.3300	173.0500	+51.732%	33	88	-99.572%
2026-03-25	105.3700	114.0500	105.3700	114.0500	-4.481%	3	56	-99.351%
2026-03-24	114.4400	119.4000	114.4400	119.4000	+3.538%	8	53	-99.380%
2026-03-23	104.8000	115.6500	104.8000	115.3200	-18.490%	13	57	-99.358%
2026-03-20	128.0700	141.4800	123.0000	141.4800	+22.887%	18	45	-99.477%
2026-03-19	124.6000	130.3500	115.1300	115.1300	+10.384%	6	30	-99.357%
2026-03-18	106.3400	106.3400	104.3000	104.3000	+14.502%	3	29	-99.291%
2026-03-17	90.7500	92.2000	90.7500	91.0900	-7.757%	6	27	-99.188%
2026-03-16	98.7500	98.7500	98.7500	98.7500	-16.702%	1	22	-99.251%
2026-03-13	118.5500	118.5500	118.5500	118.5500	+7.207%	2	23	-99.376%
2026-03-12	110.5800	110.5800	110.5800	110.5800	+9.866%	1	22	-99.331%
2026-03-11	100.6500	100.6500	100.6500	100.6500	+16.291%	1	22	-99.265%
2026-03-10	86.5500	86.5500	86.5500	86.5500	-2.237%	1	21	-99.145%
2026-02-27	88.5300	88.5300	88.5300	88.5300	+14.528%	1	20	-99.164%
2026-02-26	77.3000	77.3000	77.3000	77.3000	0.000%	20	20	-99.043%

.dark-mode .Lv0zKp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lv0zKp{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260717P5900SPX Weekly Jul 17 2026 5900.00 Put (SPXW260717P05900000)option OPRA

SPXW20260717P5900
SPX Weekly Jul 17 2026 5900.00 Put (SPXW260717P05900000)
option OPRA