Dark

SPX20260717P4000
SPX Jul 17 2026 4000.00 Put (SPX260717P04000000)
option OPRA

EOD

Jul 2, 2026

0.0500-50.000%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1200	0.1200	0.0500	0.0500	-50.000%	2	7,367	0.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-33.333%	1	7,367	-50.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	+50.000%	3	7,367	-66.667%
2026-06-29	0.1500	0.1500	0.1000	0.1000	-50.000%	2	7,365	-50.000%
2026-06-26	0.2000	0.2000	0.2000	0.2000	0.000%	11	7,365	-75.000%
2026-06-25	0.0500	0.2000	0.0500	0.2000	-33.333%	3	7,357	-75.000%
2026-06-24	0.3000	0.3000	0.3000	0.3000	0.000%	102	7,357	-83.333%
2026-06-23	0.2000	0.3000	0.2000	0.3000	+100.000%	139	7,357	-83.333%
2026-06-22	0.2000	0.2500	0.1500	0.1500	-55.882%	82	7,364	-66.667%
2026-06-18	0.3300	0.3400	0.3200	0.3400	-2.857%	411	6,815	-85.294%
2026-06-17	0.2000	0.3700	0.2000	0.3500	+40.000%	1,332	6,815	-85.714%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-16.667%	3	6,815	-80.000%
2026-06-15	0.2500	0.3000	0.2500	0.3000	-45.455%	25	6,618	-83.333%
2026-06-12	0.7000	0.7000	0.5500	0.5500	-23.611%	469	6,618	-90.909%
2026-06-11	1.0000	1.0500	0.7200	0.7200	-42.400%	705	6,618	-93.056%
2026-06-10	1.2500	1.2500	1.2500	1.2500	+4.167%	1	6,416	-96.000%
2026-06-09	0.6500	1.2000	0.6500	1.2000	+50.000%	11	6,416	-95.833%
2026-06-08	0.7500	0.8000	0.7500	0.8000	-5.882%	5	6,416	-93.750%
2026-06-05	0.4700	0.8500	0.4700	0.8500	+102.381%	725	6,416	-94.118%
2026-06-04	0.5500	0.5500	0.4200	0.4200	-26.316%	16	6,396	-88.095%
2026-06-03	0.6000	0.6200	0.5500	0.5700	0.000%	13	6,396	-91.228%
2026-06-02	0.5500	0.6000	0.5500	0.5700	-8.065%	2,503	6,399	-91.228%
2026-05-29	0.6500	0.6500	0.6200	0.6200	-27.059%	27	6,940	-91.935%
2026-05-27	0.9000	0.9000	0.8500	0.8500	-10.526%	8	6,937	-94.118%
2026-05-26	0.9500	0.9500	0.9500	0.9500	-19.492%	2	6,929	-94.737%
2026-05-22	1.1500	1.1800	1.1500	1.1800	-9.231%	14	6,929	-95.763%
2026-05-21	1.4000	1.4300	1.2500	1.3000	-16.129%	137	6,942	-96.154%
2026-05-20	1.6000	1.6000	1.5500	1.5500	-16.216%	60	6,942	-96.774%
2026-05-19	1.9000	1.9000	1.8000	1.8500	-10.628%	11	6,977	-97.297%
2026-05-18	2.0700	2.0700	2.0500	2.0700	-4.608%	12	6,977	-97.585%
2026-05-15	2.7000	2.7100	2.1700	2.1700	+0.930%	8	6,977	-97.696%
2026-05-14	2.1200	2.1500	2.0700	2.1500	-2.273%	17	6,965	-97.674%
2026-05-13	2.3500	2.3500	2.2000	2.2000	-8.333%	202	6,956	-97.727%
2026-05-12	2.7800	2.7900	2.4000	2.4000	-2.834%	1,244	6,956	-97.917%
2026-05-11	2.6400	2.6500	2.4700	2.4700	-7.491%	7	6,956	-97.976%
2026-05-06	2.8500	2.8500	2.6700	2.6700	-16.563%	20	6,778	-98.127%
2026-05-05	3.2000	3.2000	3.2000	3.2000	-12.329%	54	6,785	-98.438%
2026-05-04	3.2500	3.7300	3.2000	3.6500	+7.353%	172	6,745	-98.630%
2026-05-01	3.3100	3.4000	3.2700	3.4000	-5.556%	56	6,688	-98.529%
2026-04-30	3.9000	3.9000	3.6000	3.6000	-11.548%	34	6,688	-98.611%
2026-04-28	4.0700	4.0700	4.0700	4.0700	-3.555%	20	7,363	-98.771%
2026-04-27	4.5500	4.5500	4.2200	4.2200	-12.990%	35	7,363	-98.815%
2026-04-24	4.8000	4.9000	4.8000	4.8500	-8.663%	56	7,374	-98.969%
2026-04-22	5.3100	5.3100	5.3100	5.3100	-11.500%	2	7,376	-99.058%
2026-04-21	5.8000	6.0000	5.8000	6.0000	+7.143%	1,201	7,377	-99.167%
2026-04-20	5.6000	5.6000	5.6000	5.6000	+7.692%	80	7,099	-99.107%
2026-04-17	5.4500	5.4500	5.2000	5.2000	-10.345%	78	7,019	-99.038%
2026-04-16	6.3000	6.3000	5.8000	5.8000	-4.290%	39	6,977	-99.138%
2026-04-15	6.1000	6.1200	5.9000	6.0600	-5.313%	9	6,947	-99.175%
2026-04-14	6.4100	6.5000	6.2000	6.4000	-13.514%	68	6,950	-99.219%
2026-04-13	8.1000	8.1000	7.4000	7.4000	-11.905%	19	6,961	-99.324%
2026-04-10	7.7600	8.4000	7.6000	8.4000	-1.176%	37	6,953	-99.405%
2026-04-09	8.7000	8.7000	8.2300	8.5000	-10.526%	207	6,939	-99.412%
2026-04-08	9.7000	10.0900	8.8100	9.5000	-35.374%	60	7,135	-99.474%
2026-04-07	13.9000	14.7000	13.9000	14.7000	+13.953%	50	7,163	-99.660%
2026-04-06	13.0000	13.1300	12.7500	12.9000	-9.155%	110	7,120	-99.612%
2026-04-02	16.7200	16.7200	14.1400	14.2000	+1.212%	587	6,431	-99.648%
2026-04-01	14.3300	14.6800	13.6300	14.0300	-12.857%	20	6,431	-99.644%
2026-03-31	16.6100	16.6100	16.1000	16.1000	-28.125%	3	6,427	-99.689%
2026-03-30	22.1000	22.4000	20.8900	22.4000	-3.697%	422	6,428	-99.777%
2026-03-27	21.9400	23.2600	21.8800	23.2600	+19.282%	1,508	6,257	-99.785%
2026-03-26	18.4000	19.5000	17.7400	19.5000	+16.071%	269	5,539	-99.744%
2026-03-25	16.8000	16.8400	16.6600	16.8000	-8.297%	53	5,509	-99.702%
2026-03-24	17.9600	18.6600	17.9600	18.3200	+11.436%	345	5,523	-99.727%
2026-03-23	15.9300	17.1100	15.7500	16.4400	-20.771%	10	5,377	-99.696%
2026-03-20	18.5600	20.7500	17.9600	20.7500	+22.059%	13	5,381	-99.759%
2026-03-19	18.9000	18.9400	16.9400	17.0000	+0.950%	333	5,376	-99.706%
2026-03-18	15.6000	17.0000	15.6000	16.8400	+16.540%	383	5,483	-99.703%
2026-03-17	14.2200	14.4500	14.2200	14.4500	-9.744%	6	5,283	-99.654%
2026-03-16	17.3500	17.3500	16.0100	16.0100	-19.426%	1,253	5,281	-99.688%
2026-03-13	18.0000	19.8700	18.0000	19.8700	+4.414%	9	4,382	-99.748%
2026-03-12	19.0300	19.0300	19.0300	19.0300	+1.223%	2	4,377	-99.737%
2026-03-10	18.6000	18.8000	18.6000	18.8000	+4.561%	2	4,376	-99.734%
2026-03-09	24.0000	24.0000	17.9800	17.9800	-18.273%	116	4,378	-99.722%
2026-03-06	19.1000	22.0000	18.1000	22.0000	+26.437%	1,280	4,434	-99.773%
2026-03-05	14.3900	17.4000	14.3900	17.4000	+26.915%	6	5,198	-99.713%
2026-03-04	13.7100	13.8400	13.7100	13.7100	-21.657%	10	5,197	-99.635%
2026-03-03	19.2300	20.0000	17.5000	17.5000	+18.084%	10	5,196	-99.714%
2026-03-02	14.8000	14.8200	14.3900	14.8200	-1.854%	19	5,196	-99.663%
2026-02-27	15.1000	15.2800	14.4000	15.1000	+13.024%	95	5,190	-99.669%
2026-02-26	14.1800	14.1800	13.3600	13.3600	+0.678%	4	5,108	-99.626%
2026-02-25	13.1000	13.2700	13.1000	13.2700	-3.841%	355	4,658	-99.623%
2026-02-24	14.6600	14.6900	13.8000	13.8000	-5.285%	5	4,658	-99.638%
2026-02-23	14.0800	14.5800	14.0400	14.5700	-6.603%	204	4,656	-99.657%
2026-02-19	15.6000	15.6000	15.6000	15.6000	+13.208%	9	4,628	-99.679%
2026-02-18	13.6000	13.7800	13.5100	13.7800	-15.460%	729	4,628	-99.637%
2026-02-17	16.3500	16.9000	16.3000	16.3000	-2.976%	6	4,668	-99.693%
2026-02-13	15.6000	16.8000	15.6000	16.8000	+5.000%	3	4,664	-99.702%
2026-02-12	16.0000	16.0000	16.0000	16.0000	+20.301%	1,000	4,664	-99.688%
2026-02-11	12.7000	13.3000	12.7000	13.3000	+3.906%	13	3,909	-99.624%
2026-02-10	12.8000	12.8000	12.8000	12.8000	-1.614%	2	3,898	-99.609%
2026-02-09	13.9300	13.9300	13.0000	13.0100	-6.805%	11	3,898	-99.616%
2026-02-06	13.9600	13.9600	13.9600	13.9600	-15.650%	2	3,895	-99.642%
2026-02-05	16.7000	16.7900	16.5100	16.5500	+13.046%	126	3,896	-99.698%
2026-02-04	14.6500	14.7900	14.4500	14.6400	+0.412%	9	3,832	-99.658%
2026-02-03	15.6300	15.6700	14.5800	14.5800	+12.154%	284	3,837	-99.657%
2026-02-02	13.0000	13.0000	13.0000	13.0000	-13.102%	5	3,699	-99.615%
2026-01-30	14.1000	14.9600	14.1000	14.9600	-3.918%	4	3,728	-99.666%
2026-01-29	15.7000	15.9700	15.5700	15.5700	+10.347%	1,055	3,727	-99.679%
2026-01-28	14.9600	14.9600	14.1100	14.1100	+1.292%	8	3,574	-99.646%
2026-01-27	13.9200	13.9900	13.9200	13.9300	-0.642%	196	3,571	-99.641%
2026-01-26	13.9000	14.0900	13.9000	14.0200	-2.639%	12	3,635	-99.643%
2026-01-23	14.4000	14.4000	14.4000	14.4000	+0.699%	3	3,635	-99.653%
2026-01-22	14.7300	14.7500	13.9000	14.3000	-4.027%	1,353	3,505	-99.650%
2026-01-21	16.6000	16.6000	14.9000	14.9000	-20.021%	5	2,466	-99.664%
2026-01-20	17.9600	18.7100	17.3000	18.6300	+25.878%	73	2,466	-99.732%
2026-01-16	14.9600	14.9600	14.8000	14.8000	-11.377%	104	2,394	-99.662%
2026-01-14	16.3300	17.1000	16.3300	16.7000	+7.742%	15	2,394	-99.701%
2026-01-13	14.6200	15.5000	14.6200	15.5000	+9.929%	26	2,382	-99.677%
2026-01-12	14.2200	14.2200	14.1000	14.1000	0.000%	17	2,368	-99.645%
2026-01-09	13.9000	14.1000	13.9000	14.1000	-6.000%	16	2,367	-99.645%
2026-01-08	14.9100	15.0000	14.9100	15.0000	-3.226%	28	2,367	-99.667%
2026-01-07	15.1200	15.5000	15.1100	15.5000	+3.471%	7	2,366	-99.677%
2026-01-06	15.2500	15.2500	14.9800	14.9800	-2.727%	23	2,364	-99.666%
2026-01-05	15.4000	15.4000	15.4000	15.4000	-4.938%	63	2,380	-99.675%
2026-01-02	16.2000	16.2000	16.2000	16.2000	-2.994%	1,805	2,380	-99.691%
2025-12-31	16.2100	16.7500	16.0800	16.7000	+4.702%	261	517	-99.701%
2025-12-30	15.9500	15.9500	15.9500	15.9500	+0.314%	10	517	-99.687%
2025-12-29	16.7200	16.7400	15.9000	15.9000	-4.904%	13	517	-99.686%
2025-12-26	16.7000	16.9300	16.7000	16.7200	-0.535%	176	511	-99.701%
2025-12-24	16.7700	16.8100	16.7700	16.8100	+0.358%	23	413	-99.703%
2025-12-23	16.6000	16.7500	16.6000	16.7500	-0.829%	84	413	-99.701%
2025-12-22	16.8900	16.8900	16.8900	16.8900	-8.207%	4	371	-99.704%
2025-12-19	18.3700	18.4000	18.3700	18.4000	-8.594%	2	369	-99.728%
2025-12-18	20.1000	20.1300	20.1000	20.1300	-5.449%	4	368	-99.752%
2025-12-17	21.1000	21.2900	21.1000	21.2900	+4.108%	72	366	-99.765%
2025-12-16	20.8700	20.8700	20.4500	20.4500	-2.247%	4	337	-99.756%
2025-12-15	20.2000	21.1000	20.2000	20.9200	+2.049%	21	336	-99.761%
2025-12-12	20.7900	21.0200	20.4300	20.5000	-3.347%	73	329	-99.756%
2025-12-05	21.0500	21.2100	21.0500	21.2100	-3.678%	8	317	-99.764%
2025-12-04	22.1000	22.1000	21.9000	22.0200	-0.811%	50	311	-99.773%
2025-12-02	22.1100	22.2000	22.1100	22.2000	-37.465%	4	309	-99.775%
2025-11-20	36.7000	36.7000	35.2000	35.5000	+10.592%	7	311	-99.859%
2025-11-19	30.0000	32.9000	29.8000	32.1000	+2.885%	19	311	-99.844%
2025-11-18	32.4000	33.6000	30.8000	31.2000	+15.087%	32	309	-99.840%
2025-11-14	26.5000	27.1100	26.5000	27.1100	+8.963%	22	308	-99.816%
2025-11-10	24.8700	24.8800	24.8700	24.8800	-11.459%	2	291	-99.799%
2025-11-07	29.2200	29.3800	28.1000	28.1000	+4.267%	17	292	-99.822%
2025-11-06	26.7200	26.9500	26.7200	26.9500	+8.933%	2	285	-99.814%
2025-10-29	24.7100	24.7400	24.7100	24.7400	-0.403%	4	284	-99.798%
2025-10-28	24.7600	24.8400	24.7600	24.8400	+2.264%	2	286	-99.799%
2025-10-27	24.2900	24.2900	24.2900	24.2900	-9.298%	2	285	-99.794%
2025-10-23	26.7200	26.8900	26.7200	26.7800	-2.263%	4	285	-99.813%
2025-10-21	27.3700	27.4000	27.3700	27.4000	-2.317%	2	285	-99.818%
2025-10-20	28.0600	28.0700	28.0200	28.0500	-13.878%	4	286	-99.822%
2025-10-17	34.4100	34.4100	32.5500	32.5700	-2.104%	4	286	-99.846%
2025-10-14	33.2700	33.2700	33.2700	33.2700	+10.937%	103	288	-99.850%
2025-10-13	29.9900	29.9900	29.9900	29.9900	+7.607%	10	189	-99.833%
2025-10-01	28.3400	28.3700	27.8700	27.8700	-3.897%	22	199	-99.821%
2025-09-30	29.0000	29.0000	29.0000	29.0000	-4.605%	1	199	-99.828%
2025-09-24	30.4000	30.4000	30.4000	30.4000	+5.997%	50	198	-99.836%
2025-09-22	28.6800	28.6800	28.6800	28.6800	-2.813%	3	148	-99.826%
2025-09-17	29.4000	29.5100	29.4000	29.5100	-3.814%	2	146	-99.831%
2025-09-16	30.6800	30.6800	30.6800	30.6800	+2.506%	9	147	-99.837%
2025-09-11	29.9900	29.9900	29.9300	29.9300	-0.200%	20	148	-99.833%
2025-09-10	29.9700	29.9900	29.9500	29.9900	-5.632%	200	130	-99.833%
2025-08-28	31.7800	31.7800	31.7800	31.7800	-2.215%	10	34	-99.843%
2025-08-27	32.5000	32.5000	32.5000	32.5000	-7.275%	2	25	-99.846%
2025-08-19	34.4000	35.1300	34.4000	35.0500	+2.605%	3	25	-99.857%
2025-08-18	34.1600	34.1600	34.1600	34.1600	-6.257%	1	24	-99.854%
2025-08-07	36.4400	36.4400	36.4400	36.4400	-4.607%	1	27	-99.863%
2025-08-05	38.2000	38.2000	38.2000	38.2000	-8.173%	3	27	-99.869%
2025-08-01	41.6000	41.6000	41.6000	41.6000	+16.364%	1	24	-99.880%
2025-07-31	35.6700	35.8200	35.2900	35.7500	-2.589%	6	24	-99.860%
2025-07-29	36.1700	36.7000	36.1700	36.7000	-0.811%	4	21	-99.864%
2025-07-24	37.6000	37.6000	37.0000	37.0000	-9.136%	5	19	-99.865%
2025-07-21	40.7200	40.7200	40.7200	40.7200	+1.268%	2	15	-99.877%
2025-07-09	40.3200	40.3900	40.2100	40.2100	-8.759%	11	12	-99.876%
2025-07-02	44.9400	44.9400	44.0500	44.0700	0.000%	5	3	-99.887%

.dark-mode .PtpFRr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PtpFRr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P4000SPX Jul 17 2026 4000.00 Put (SPX260717P04000000)option OPRA

SPX20260717P4000
SPX Jul 17 2026 4000.00 Put (SPX260717P04000000)
option OPRA