Dark

SPXW20260731P5000
SPX Weekly Jul 31 2026 5000.00 Put (SPXW260731P05000000)
option OPRA

EOD

Jul 8, 2026

0.7500+11.940%(+0.0800)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.8200	1.0500	0.7500	0.7500	+11.940%	118	9,949	0.000%
2026-07-07	0.6200	0.7000	0.6000	0.6700	+8.065%	235	9,918	+11.940%
2026-07-06	0.7900	0.8000	0.6000	0.6200	-33.333%	388	9,976	+20.968%
2026-07-02	0.9700	1.1000	0.8700	0.9300	-16.216%	38	10,047	-19.355%
2026-07-01	1.2500	1.2500	1.0000	1.1100	+3.738%	94	10,047	-32.432%
2026-06-30	1.3300	1.3300	1.0700	1.0700	-29.605%	88	10,081	-29.907%
2026-06-29	1.7000	1.7500	1.4900	1.5200	-30.909%	84	10,092	-50.658%
2026-06-26	2.4400	2.4900	1.9700	2.2000	-3.084%	141	10,047	-65.909%
2026-06-25	1.9000	2.4200	1.9000	2.2700	-21.724%	234	10,042	-66.960%
2026-06-24	2.4200	2.9700	2.4200	2.9000	+13.725%	4	10,180	-74.138%
2026-06-23	2.9500	3.0200	2.5500	2.5500	+37.097%	17	10,179	-70.588%
2026-06-22	1.7000	1.9500	1.6700	1.8600	-10.145%	283	10,194	-59.677%
2026-06-18	2.1000	2.3500	2.0700	2.0700	-30.537%	24	8,685	-63.768%
2026-06-17	2.1000	3.3100	2.0100	2.9800	+38.605%	1,753	8,685	-74.832%
2026-06-16	2.1200	2.1500	2.0200	2.1500	-6.522%	797	8,685	-65.116%
2026-06-15	2.4600	2.4600	2.2200	2.3000	-42.500%	950	7,033	-67.391%
2026-06-12	4.0000	4.0000	4.0000	4.0000	-9.707%	1	7,033	-81.250%
2026-06-11	6.3400	6.4900	4.4300	4.4300	-27.967%	28	7,033	-83.070%
2026-06-10	5.2000	6.2000	4.7500	6.1500	+35.165%	29	7,019	-87.805%
2026-06-09	3.7100	6.0500	3.6000	4.5500	+2.247%	49	7,017	-83.516%
2026-06-08	4.1000	4.4500	4.1000	4.4500	-25.585%	44	7,011	-83.146%
2026-06-05	3.1000	6.4000	3.1000	5.9800	+106.207%	31	7,049	-87.458%
2026-06-04	3.6500	3.6500	2.9000	2.9000	-17.143%	17	7,049	-74.138%
2026-06-03	3.6000	3.7400	3.4500	3.5000	0.000%	21	7,035	-78.571%
2026-06-02	3.5000	3.5000	3.4300	3.5000	-5.405%	58	7,035	-78.571%
2026-06-01	3.5000	3.7000	3.5000	3.7000	+1.928%	28	7,031	-79.730%
2026-05-29	3.6500	3.6500	3.4000	3.6300	-11.463%	47	7,028	-79.339%
2026-05-28	4.4000	4.4000	4.1000	4.1000	-16.327%	43	7,024	-81.707%
2026-05-26	4.9000	4.9000	4.9000	4.9000	-14.035%	2	7,036	-84.694%
2026-05-22	5.7000	5.7000	5.7000	5.7000	-6.557%	10	7,038	-86.842%
2026-05-21	6.9000	6.9000	6.1000	6.1000	-11.594%	2,933	7,028	-87.705%
2026-05-20	7.0000	7.0000	6.9000	6.9000	-8.000%	2	7,028	-89.130%
2026-05-19	7.5000	7.5000	7.5000	7.5000	-12.791%	3	4,126	-90.000%
2026-05-18	8.0000	8.6000	8.0000	8.6000	+7.500%	16	4,126	-91.279%
2026-05-14	8.0000	8.0000	8.0000	8.0000	-11.111%	5	4,126	-90.625%
2026-05-12	9.8000	9.9000	9.0000	9.0000	0.000%	12	4,123	-91.667%
2026-05-11	8.9000	9.0000	8.9000	9.0000	-2.703%	13	4,123	-91.667%
2026-05-08	9.1000	9.2500	8.9600	9.2500	-3.646%	31	4,116	-91.892%
2026-05-07	9.7000	9.7000	9.6000	9.6000	-2.141%	11	4,110	-92.188%
2026-05-06	9.9000	9.9000	9.7900	9.8100	-10.000%	7	4,116	-92.355%
2026-05-05	10.9700	10.9700	10.7000	10.9000	-10.656%	13	4,118	-93.119%
2026-05-04	12.2000	12.2000	12.2000	12.2000	+10.909%	1	4,109	-93.852%
2026-05-01	10.9500	11.2000	10.9500	11.0000	-8.486%	19	4,106	-93.182%
2026-04-30	12.5000	12.5000	11.9000	12.0200	-12.263%	14	4,106	-93.760%
2026-04-29	13.8000	13.8000	13.3000	13.7000	+5.385%	178	4,095	-94.526%
2026-04-28	13.8800	13.8800	13.0000	13.0000	-5.523%	21	3,949	-94.231%
2026-04-27	14.4000	14.4000	13.7600	13.7600	-6.712%	12	3,950	-94.549%
2026-04-24	14.7800	14.7800	14.7500	14.7500	-4.531%	3	3,941	-94.915%
2026-04-23	15.9000	15.9000	15.4500	15.4500	-7.761%	2	3,941	-95.146%
2026-04-22	16.7500	16.7500	16.7500	16.7500	+7.717%	9	3,942	-95.522%
2026-04-17	15.5500	15.5500	15.5500	15.5500	-15.946%	9	3,951	-95.177%
2026-04-16	17.5000	18.5000	17.5000	18.5000	+5.173%	21	3,951	-95.946%
2026-04-15	18.0500	18.0500	17.5900	17.5900	-3.352%	223	3,955	-95.736%
2026-04-14	18.2400	18.2400	18.1900	18.2000	-10.433%	120	3,962	-95.879%
2026-04-13	20.2000	20.3200	20.2000	20.3200	-7.636%	2	3,951	-96.309%
2026-04-10	22.0000	22.0000	22.0000	22.0000	-7.563%	201	3,949	-96.591%
2026-04-09	26.2000	26.2000	23.8000	23.8000	-7.752%	5	3,850	-96.849%
2026-04-08	25.8000	25.8000	25.8000	25.8000	-32.987%	6	3,850	-97.093%
2026-04-07	38.0000	41.0000	38.0000	38.5000	+3.774%	26	3,864	-98.052%
2026-04-06	37.1000	37.1000	37.1000	37.1000	-4.872%	1	3,873	-97.978%
2026-04-02	46.4000	46.5000	38.0000	39.0000	+0.515%	12	3,874	-98.077%
2026-04-01	42.2000	42.2000	37.7500	38.8000	-14.368%	27	3,874	-98.067%
2026-03-31	46.5500	46.5500	45.3100	45.3100	-29.203%	2	3,869	-98.345%
2026-03-30	62.1400	64.0000	61.8500	64.0000	-4.620%	65	3,868	-98.828%
2026-03-27	62.5600	67.1000	60.8200	67.1000	+35.583%	25	3,843	-98.882%
2026-03-26	47.9200	49.5200	47.5900	49.4900	+10.174%	38	3,843	-98.485%
2026-03-25	46.2300	46.2300	44.3600	44.9200	+6.169%	153	3,842	-98.330%
2026-03-23	42.9700	43.0100	42.3100	42.3100	-26.096%	3	3,711	-98.227%
2026-03-20	50.1300	57.2500	50.1300	57.2500	+12.453%	3	3,711	-98.690%
2026-03-19	56.0000	56.0000	50.9100	50.9100	+12.359%	3	3,711	-98.527%
2026-03-18	41.6000	45.6600	41.6000	45.3100	+15.146%	4	3,707	-98.345%
2026-03-17	38.0000	39.3500	37.9700	39.3500	-7.040%	183	3,706	-98.094%
2026-03-16	43.4400	44.2400	42.3300	42.3300	-19.723%	17	3,591	-98.228%
2026-03-13	52.7700	52.8100	52.1400	52.7300	+10.777%	51	3,585	-98.578%
2026-03-12	47.6000	47.6000	47.6000	47.6000	+4.044%	1	3,562	-98.424%
2026-03-11	45.0900	45.7500	45.0900	45.7500	+15.676%	2	3,561	-98.361%
2026-03-10	39.6700	39.6700	39.5500	39.5500	-9.621%	2	3,560	-98.104%
2026-03-09	59.3900	59.3900	43.7600	43.7600	-15.029%	11	3,560	-98.286%
2026-03-06	51.5000	51.5000	51.5000	51.5000	+47.564%	1	3,560	-98.544%
2026-03-04	38.5000	38.5000	34.9000	34.9000	-31.756%	24	3,559	-97.851%
2026-03-03	53.2400	53.2400	51.1400	51.1400	+38.591%	4	3,551	-98.533%
2026-03-02	40.1300	40.2800	36.9000	36.9000	+0.081%	5	3,550	-97.967%
2026-02-27	37.0000	37.0000	36.8700	36.8700	+11.054%	2	3,549	-97.966%
2026-02-25	33.5500	33.7700	33.2000	33.2000	-7.650%	19	3,530	-97.741%
2026-02-24	35.8600	35.9500	35.8600	35.9500	-8.640%	13	3,530	-97.914%
2026-02-23	39.3500	39.3500	39.3500	39.3500	+10.689%	10	3,536	-98.094%
2026-02-20	35.5100	36.9700	35.5100	35.5500	-4.435%	13	3,526	-97.890%
2026-02-17	43.2000	43.2000	37.2000	37.2000	-0.348%	10	3,514	-97.984%
2026-02-13	42.3000	42.4000	37.3300	37.3300	+12.203%	3	3,512	-97.991%
2026-02-09	34.8700	34.9900	32.8000	33.2700	-17.649%	10	3,512	-97.746%
2026-02-05	41.2000	41.2000	40.4000	40.4000	+21.687%	2	3,507	-98.144%
2026-02-02	33.2000	33.2000	33.2000	33.2000	0.000%	5	5	-97.741%

.dark-mode .JcFQmq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JcFQmq{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260731P5000SPX Weekly Jul 31 2026 5000.00 Put (SPXW260731P05000000)option OPRA

SPXW20260731P5000
SPX Weekly Jul 31 2026 5000.00 Put (SPXW260731P05000000)
option OPRA