Dark

SPX20260717P3800
SPX Jul 17 2026 3800.00 Put (SPX260717P03800000)
option OPRA

EOD

Jul 2, 2026

0.10000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1000	0.1000	0.1000	0.1000	0.000%	5	3,832	0.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	0.000%	28	3,832	0.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-33.333%	1	3,816	0.000%
2026-06-26	0.2000	0.2000	0.1500	0.1500	+50.000%	3	3,817	-33.333%
2026-06-25	0.1000	0.1000	0.1000	0.1000	-50.000%	55	3,817	0.000%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-20.000%	1	3,872	-50.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+150.000%	1	3,873	-60.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-60.000%	1	3,874	0.000%
2026-06-17	0.1500	0.2500	0.1500	0.2500	+66.667%	1,454	2,491	-60.000%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,491	-33.333%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-50.000%	99	2,686	-50.000%
2026-06-12	0.4200	0.4200	0.4000	0.4000	-23.077%	111	2,686	-75.000%
2026-06-09	0.4500	0.5200	0.4500	0.5200	-36.585%	4	2,686	-80.769%
2026-06-05	0.3800	0.8200	0.3800	0.8200	+82.222%	78	2,682	-87.805%
2026-06-04	0.4500	0.4500	0.4500	0.4500	+4.651%	1	2,760	-77.778%
2026-06-03	0.4300	0.4300	0.4300	0.4300	-14.000%	3	2,759	-76.744%
2026-06-02	0.5000	0.5000	0.5000	0.5000	+4.167%	4	2,756	-80.000%
2026-06-01	0.5000	0.5000	0.4800	0.4800	-15.789%	86	2,754	-79.167%
2026-05-28	0.6700	0.6700	0.5700	0.5700	-24.000%	105	2,728	-82.456%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-25.000%	2	2,625	-86.667%
2026-05-22	0.9300	1.0000	0.9300	1.0000	-1.961%	4	2,625	-90.000%
2026-05-21	1.2300	1.2300	1.0000	1.0200	-30.612%	40	2,621	-90.196%
2026-05-19	1.5500	1.5500	1.4000	1.4700	-28.293%	94	2,621	-93.197%
2026-05-15	2.0500	2.0500	2.0500	2.0500	+21.302%	1	2,629	-95.122%
2026-05-14	1.7000	1.7500	1.6900	1.6900	-6.111%	458	2,656	-94.083%
2026-05-13	1.8000	1.8000	1.8000	1.8000	-18.552%	2	2,901	-94.444%
2026-05-12	2.2000	2.2900	2.2000	2.2100	+8.333%	32	2,901	-95.475%
2026-05-11	2.1900	2.2000	2.0400	2.0400	-18.400%	400	2,901	-95.098%
2026-05-05	2.5000	2.5000	2.5000	2.5000	-9.091%	3	3,324	-96.000%
2026-05-04	2.7500	2.7500	2.7500	2.7500	+0.733%	3	3,327	-96.364%
2026-05-01	2.7300	2.7300	2.7300	2.7300	-9.000%	3	3,324	-96.337%
2026-04-30	3.3000	3.3600	3.0000	3.0000	-14.286%	466	3,324	-96.667%
2026-04-29	3.1900	3.5000	3.1900	3.5000	+5.740%	110	3,678	-97.143%
2026-04-28	3.5800	3.5800	3.3100	3.3100	-5.158%	69	3,672	-96.979%
2026-04-27	3.5900	3.5900	3.4900	3.4900	-12.968%	21	3,660	-97.135%
2026-04-24	4.0100	4.0100	4.0100	4.0100	-9.481%	42	3,639	-97.506%
2026-04-23	4.4200	4.4300	4.4200	4.4300	-6.737%	450	3,610	-97.743%
2026-04-20	4.7500	4.7500	4.7500	4.7500	+6.502%	76	3,252	-97.895%
2026-04-17	4.5300	4.5300	4.4600	4.4600	-10.800%	12	3,228	-97.758%
2026-04-16	5.1000	5.2000	4.9000	5.0000	-1.961%	65	3,225	-98.000%
2026-04-15	5.1300	5.1300	5.1000	5.1000	-3.774%	4	3,162	-98.039%
2026-04-14	5.2900	5.4400	5.2100	5.3000	-16.404%	1,979	3,162	-98.113%
2026-04-13	7.1500	7.2800	6.3300	6.3400	-11.944%	20	1,272	-98.423%
2026-04-10	6.5000	7.2000	6.5000	7.2000	+1.408%	34	1,262	-98.611%
2026-04-09	7.2000	7.2000	7.1000	7.1000	-15.476%	2	1,233	-98.592%
2026-04-08	8.6100	8.6700	8.2700	8.4000	-31.707%	60	1,231	-98.810%
2026-04-07	12.3000	12.3000	12.3000	12.3000	0.000%	1	1,227	-99.187%
2026-04-02	12.6100	12.6400	12.3000	12.3000	-10.219%	7	1,224	-99.187%
2026-03-31	16.1000	16.1000	13.7000	13.7000	-30.457%	2	1,224	-99.270%
2026-03-30	18.3000	19.7000	18.3000	19.7000	-0.505%	94	1,224	-99.492%
2026-03-27	18.3300	19.8000	18.3200	19.8000	+15.116%	4	1,222	-99.495%
2026-03-26	15.8000	17.2000	15.8000	17.2000	+19.444%	109	1,222	-99.419%
2026-03-25	14.3700	14.5000	14.3200	14.4000	-7.633%	86	1,146	-99.306%
2026-03-24	15.8000	15.8000	15.2700	15.5900	+17.660%	53	1,082	-99.359%
2026-03-23	13.6800	13.6800	13.2500	13.2500	-13.342%	52	1,043	-99.245%
2026-03-20	15.5700	15.6400	15.2900	15.2900	+6.181%	12	1,034	-99.346%
2026-03-19	16.5900	16.5900	14.4000	14.4000	-0.690%	15	1,044	-99.306%
2026-03-18	14.3000	14.5000	14.3000	14.5000	+3.645%	9	1,042	-99.310%
2026-03-16	14.7400	14.7900	13.5800	13.9900	-16.726%	79	1,062	-99.285%
2026-03-13	15.2200	16.8000	15.2000	16.8000	+3.385%	504	1,032	-99.405%
2026-03-12	16.3100	16.3100	16.2500	16.2500	+6.001%	4	859	-99.385%
2026-03-11	15.1300	15.3500	14.8900	15.3300	+16.224%	98	861	-99.348%
2026-03-10	15.3000	15.3000	13.1900	13.1900	-35.940%	4	846	-99.242%
2026-03-09	20.7000	20.7000	20.4900	20.5900	+25.472%	14	846	-99.514%
2026-03-06	16.7000	16.7000	15.5000	16.4100	+21.556%	37	846	-99.391%
2026-03-05	13.5000	13.5000	13.5000	13.5000	+15.188%	1	847	-99.259%
2026-03-04	12.1800	12.1800	11.7100	11.7200	-5.484%	6	847	-99.147%
2026-03-02	13.5000	13.5000	12.4000	12.4000	+0.813%	32	847	-99.194%
2026-02-27	12.8000	12.8000	12.3000	12.3000	+1.737%	21	845	-99.187%
2026-02-26	12.1000	12.1000	12.0900	12.0900	+8.236%	35	828	-99.173%
2026-02-25	11.1800	11.2300	11.1000	11.1700	-3.122%	28	773	-99.105%
2026-02-24	11.4600	11.5700	11.4400	11.5300	-3.837%	4	773	-99.133%
2026-02-23	11.9700	11.9900	11.9700	11.9900	+1.696%	2	773	-99.166%
2026-02-20	11.6700	12.0900	11.6700	11.7900	-6.429%	239	773	-99.152%
2026-02-17	13.1300	13.1300	12.6000	12.6000	+11.013%	5	719	-99.206%
2026-02-11	11.3500	11.3500	11.3500	11.3500	+3.088%	3	721	-99.119%
2026-02-10	10.9800	11.0100	10.9800	11.0100	+2.134%	4	721	-99.092%
2026-02-09	11.5800	11.5800	10.6800	10.7800	-20.030%	24	721	-99.072%
2026-02-05	13.8000	13.8000	13.2000	13.4800	+8.710%	60	712	-99.258%
2026-02-04	12.4300	12.4600	12.2200	12.4000	+2.649%	8	715	-99.194%
2026-02-03	11.4500	12.1100	11.4500	12.0800	-0.165%	4	716	-99.172%
2026-01-30	12.3300	12.3300	12.1000	12.1000	-3.122%	9	717	-99.174%
2026-01-29	12.4800	12.4900	12.4800	12.4900	-1.654%	4	716	-99.199%
2026-01-28	12.2600	12.7500	12.2500	12.7000	+6.099%	138	716	-99.213%
2026-01-27	11.8100	12.0100	11.8100	11.9700	-1.074%	8	587	-99.165%
2026-01-23	11.9400	12.1000	11.9400	12.1000	+0.666%	215	588	-99.174%
2026-01-22	12.5300	12.5900	12.0000	12.0200	-25.802%	4	383	-99.168%
2026-01-20	15.0000	16.2000	15.0000	16.2000	+28.571%	18	383	-99.383%
2026-01-16	12.7000	12.7000	12.5000	12.6000	-11.268%	203	282	-99.206%
2026-01-14	14.2000	14.2000	14.2000	14.2000	+7.576%	10	282	-99.296%
2026-01-13	12.6000	13.2000	12.3000	13.2000	+10.000%	26	282	-99.242%
2026-01-12	12.0000	12.0000	12.0000	12.0000	-5.512%	29	276	-99.167%
2026-01-08	12.7000	12.7000	12.7000	12.7000	-0.781%	3	258	-99.213%
2026-01-06	13.0100	13.0100	12.7800	12.8000	-4.478%	18	258	-99.219%
2026-01-05	13.2000	13.4000	13.2000	13.4000	-2.899%	62	260	-99.254%
2026-01-02	13.8000	13.8000	13.8000	13.8000	-2.266%	4	300	-99.275%
2025-12-31	13.9800	14.1300	13.9800	14.1200	+3.066%	8	298	-99.292%
2025-12-29	13.7000	13.7000	13.7000	13.7000	-4.861%	1	298	-99.270%
2025-12-26	14.6900	14.6900	14.4000	14.4000	+0.699%	5	299	-99.306%
2025-12-24	14.3500	14.3500	14.3000	14.3000	-2.389%	2	299	-99.301%
2025-12-23	14.4000	14.6500	14.4000	14.6500	+0.342%	6	299	-99.317%
2025-12-22	14.6200	14.6200	14.6000	14.6000	-5.746%	2	298	-99.315%
2025-12-19	16.2400	16.2400	15.4700	15.4900	-9.203%	10	298	-99.354%
2025-12-18	17.4700	17.4700	17.0300	17.0600	-7.534%	154	292	-99.414%
2025-12-17	17.5300	18.7500	17.5100	18.4500	+2.159%	120	215	-99.458%
2025-12-16	18.1200	18.1400	18.0300	18.0600	+0.333%	4	174	-99.446%
2025-12-15	18.1800	18.1900	18.0000	18.0000	+8.630%	8	173	-99.444%
2025-12-11	16.5700	16.5700	16.5700	16.5700	-8.250%	2	168	-99.396%
2025-12-09	18.0800	18.0800	18.0600	18.0600	-4.697%	2	168	-99.446%
2025-12-04	18.9900	18.9900	18.9500	18.9500	+1.013%	2	168	-99.472%
2025-12-03	18.7600	18.7600	18.7600	18.7600	-37.881%	2	167	-99.467%
2025-11-20	31.4000	31.5000	30.2000	30.2000	+17.739%	8	167	-99.669%
2025-11-17	24.3000	25.6500	24.3000	25.6500	+11.570%	22	165	-99.610%
2025-11-14	22.8700	22.9900	22.8700	22.9900	+7.530%	2	155	-99.565%
2025-11-12	21.2800	21.3800	21.2800	21.3800	-2.818%	2	155	-99.532%
2025-11-10	22.3700	22.3900	22.0000	22.0000	-8.257%	4	155	-99.545%
2025-11-07	24.0400	24.0400	23.9800	23.9800	+8.950%	2	156	-99.583%
2025-11-05	22.1100	22.1100	22.0100	22.0100	-1.300%	2	156	-99.546%
2025-10-31	22.2800	22.3000	22.2800	22.3000	+2.576%	4	156	-99.552%
2025-10-30	21.4000	21.7400	21.1000	21.7400	+1.447%	4	155	-99.540%
2025-10-28	21.3300	21.4300	21.3300	21.4300	+1.468%	2	155	-99.533%
2025-10-27	20.9300	21.1400	20.8400	21.1200	-10.660%	160	76	-99.527%
2025-10-23	24.0100	24.0400	23.6400	23.6400	-1.171%	6	76	-99.577%
2025-10-21	23.9700	23.9700	23.9000	23.9200	-2.566%	4	75	-99.582%
2025-10-20	25.5600	25.5600	24.5500	24.5500	-21.365%	26	75	-99.593%
2025-10-17	31.2900	31.2900	31.2200	31.2200	+2.562%	2	75	-99.680%
2025-10-16	30.5100	30.5100	30.4400	30.4400	+11.217%	2	75	-99.671%
2025-10-15	27.3200	27.3700	27.3200	27.3700	-2.075%	4	75	-99.635%
2025-10-10	27.4200	27.9500	27.4200	27.9500	+16.120%	2	75	-99.642%
2025-09-30	24.0500	24.0700	24.0500	24.0700	-1.474%	2	75	-99.585%
2025-09-29	24.4200	24.4300	24.4200	24.4300	-0.691%	4	74	-99.591%
2025-09-22	24.6000	24.6000	24.6000	24.6000	-1.324%	50	72	-99.593%
2025-09-19	24.9300	24.9300	24.9300	24.9300	-0.280%	1	22	-99.599%
2025-09-17	25.0000	25.0000	25.0000	25.0000	-3.846%	1	22	-99.600%
2025-09-12	25.7500	26.0000	25.7500	26.0000	+0.116%	3	23	-99.615%
2025-09-10	25.9500	25.9700	25.9500	25.9700	-3.565%	2	23	-99.615%
2025-09-09	26.6700	26.9700	26.6700	26.9300	-23.057%	10	22	-99.629%
2025-08-01	35.0000	35.0000	35.0000	35.0000	+4.167%	1	17	-99.714%
2025-07-23	33.6000	33.6000	33.6000	33.6000	-5.882%	1	16	-99.702%
2025-07-14	35.7000	35.7000	35.7000	35.7000	-4.032%	9	15	-99.720%
2025-07-02	37.3000	37.3000	37.1000	37.2000	0.000%	6	6	-99.731%

.dark-mode .RzQlY7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RzQlY7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P3800SPX Jul 17 2026 3800.00 Put (SPX260717P03800000)option OPRA

SPX20260717P3800
SPX Jul 17 2026 3800.00 Put (SPX260717P03800000)
option OPRA