Dark

SPX20260717P4100
SPX Jul 17 2026 4100.00 Put (SPX260717P04100000)
option OPRA

EOD

Jul 6, 2026

0.0500-50.000%(-0.0500)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0500	0.1000	0.0500	0.0500	-50.000%	171	2,071	0.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	0.000%	21	1,973	-50.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,973	-50.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	0.000%	14	1,974	-66.667%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-40.000%	4	1,960	-66.667%
2026-06-26	0.2000	0.2500	0.2000	0.2500	+25.000%	107	1,960	-80.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-42.857%	101	2,042	-75.000%
2026-06-24	0.3500	0.3500	0.3500	0.3500	+16.667%	1	2,103	-85.714%
2026-06-23	0.4000	0.4000	0.3000	0.3000	+20.000%	29	2,132	-83.333%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-37.500%	292	2,133	-80.000%
2026-06-17	0.2500	0.4000	0.2500	0.4000	+60.000%	184	1,470	-87.500%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-24.242%	108	1,470	-80.000%
2026-06-15	0.3300	0.3300	0.3300	0.3300	-45.000%	2	1,508	-84.848%
2026-06-12	0.8000	0.8000	0.6000	0.6000	-50.000%	21	1,508	-91.667%
2026-06-09	0.7800	1.2000	0.7800	1.2000	+93.548%	17	1,508	-95.833%
2026-06-03	0.7000	0.7000	0.6200	0.6200	-11.429%	17	1,501	-91.935%
2026-06-02	0.7000	0.7000	0.7000	0.7000	-1.408%	2	1,514	-92.857%
2026-05-29	0.7300	0.7300	0.7100	0.7100	-11.250%	26	1,514	-92.958%
2026-05-28	0.8700	0.8700	0.8000	0.8000	-20.000%	4	1,520	-93.750%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-23.664%	1	1,520	-95.000%
2026-05-22	1.2700	1.3100	1.2600	1.3100	-7.092%	8	1,520	-96.183%
2026-05-21	1.6700	1.6700	1.4000	1.4100	-27.692%	38	1,523	-96.454%
2026-05-19	1.9500	1.9500	1.9500	1.9500	-14.097%	11	1,523	-97.436%
2026-05-18	2.2700	2.2700	2.2700	2.2700	-20.351%	4	1,549	-97.797%
2026-05-15	2.8500	2.8500	2.8500	2.8500	+21.277%	2	1,549	-98.246%
2026-05-14	2.3100	2.3500	2.3100	2.3500	-2.083%	51	1,564	-97.872%
2026-05-13	2.5000	2.6000	2.4000	2.4000	-19.732%	204	1,479	-97.917%
2026-05-12	3.0000	3.0000	2.9900	2.9900	-0.333%	52	1,479	-98.328%
2026-05-07	2.8600	3.0000	2.8600	3.0000	0.000%	242	1,479	-98.333%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-11.765%	100	1,523	-98.333%
2026-05-05	3.4000	3.4000	3.4000	3.4000	-13.486%	3	1,523	-98.529%
2026-05-04	3.6300	4.0700	3.6000	3.9300	+9.777%	10	1,524	-98.728%
2026-05-01	3.6200	3.6200	3.5200	3.5800	-9.367%	10	1,511	-98.603%
2026-04-30	4.0800	4.0800	3.9000	3.9500	-5.048%	24	1,511	-98.734%
2026-04-29	4.1600	4.1600	4.1600	4.1600	-4.147%	4	1,523	-98.798%
2026-04-28	4.6700	4.6700	4.3400	4.3400	-4.825%	12	1,523	-98.848%
2026-04-27	4.6600	4.6700	4.5600	4.5600	-13.962%	16	1,546	-98.904%
2026-04-24	5.2000	5.3000	5.2000	5.3000	-5.357%	54	1,606	-99.057%
2026-04-23	5.6000	5.7000	5.6000	5.6000	-11.111%	76	1,606	-99.107%
2026-04-21	6.3000	6.3000	6.3000	6.3000	+2.439%	1	1,566	-99.206%
2026-04-20	6.1000	6.3000	6.0600	6.1500	+8.466%	158	1,566	-99.187%
2026-04-17	5.8700	5.8700	5.6700	5.6700	-10.000%	12	1,530	-99.118%
2026-04-16	6.8000	6.9000	6.3000	6.3000	-3.077%	197	1,530	-99.206%
2026-04-15	6.5000	6.5000	6.5000	6.5000	-7.143%	1	1,663	-99.231%
2026-04-14	6.7900	7.0000	6.7800	7.0000	-10.256%	13	1,663	-99.286%
2026-04-13	8.0000	8.0000	7.8000	7.8000	-13.333%	5	1,657	-99.359%
2026-04-10	8.6000	9.0000	8.6000	9.0000	-2.174%	27	1,657	-99.444%
2026-04-09	10.0900	10.0900	9.1000	9.2000	-13.208%	120	1,643	-99.457%
2026-04-08	11.0000	11.0800	10.6000	10.6000	-28.233%	189	1,547	-99.528%
2026-04-07	15.9100	16.1000	14.7700	14.7700	+6.259%	93	1,409	-99.661%
2026-04-06	14.0000	14.5000	13.6600	13.9000	-8.553%	10	1,347	-99.640%
2026-04-02	16.0500	16.0600	15.2000	15.2000	-1.935%	26	1,353	-99.671%
2026-04-01	16.1900	16.1900	14.8400	15.5000	-9.621%	8	1,353	-99.677%
2026-03-31	20.7100	20.7100	17.1500	17.1500	-31.673%	5	1,349	-99.708%
2026-03-30	22.8300	25.1000	22.8300	25.1000	+2.827%	5	1,347	-99.801%
2026-03-27	23.5400	24.4300	23.4000	24.4100	+15.687%	48	1,347	-99.795%
2026-03-26	19.7700	21.1000	19.7700	21.1000	+16.962%	6	1,371	-99.763%
2026-03-25	18.0800	18.5000	17.9300	18.0400	-9.164%	8	1,370	-99.723%
2026-03-24	19.1000	19.8600	19.1000	19.8600	+11.950%	45	1,371	-99.748%
2026-03-23	17.3500	18.4700	17.3500	17.7400	-18.995%	8	1,385	-99.718%
2026-03-20	20.0100	21.9000	20.0100	21.9000	+21.667%	3	1,382	-99.772%
2026-03-19	20.0000	20.0100	18.0000	18.0000	-3.226%	8	1,379	-99.722%
2026-03-18	16.5000	18.6200	16.5000	18.6000	+17.722%	9	1,379	-99.731%
2026-03-17	15.3200	16.1000	15.3000	15.8000	-9.972%	5	1,384	-99.684%
2026-03-16	17.9000	17.9000	17.0000	17.5500	-20.227%	4	1,385	-99.715%
2026-03-13	18.9000	22.0000	18.9000	22.0000	+7.422%	9	1,386	-99.773%
2026-03-12	20.4300	20.4800	20.4300	20.4800	+18.108%	4	1,387	-99.756%
2026-03-10	17.1800	17.3400	17.1800	17.3400	-11.077%	2	1,387	-99.712%
2026-03-09	25.7500	26.3000	19.5000	19.5000	-6.430%	40	1,391	-99.744%
2026-03-06	20.2600	20.8400	20.2600	20.8400	+10.851%	6	1,396	-99.760%
2026-03-05	16.5700	18.8000	16.5700	18.8000	+13.253%	16	1,396	-99.734%
2026-03-02	16.6000	16.6000	16.6000	16.6000	+3.750%	1	1,381	-99.699%
2026-02-27	16.3000	16.3000	15.6600	16.0000	+4.302%	40	1,382	-99.688%
2026-02-26	15.1900	16.0800	15.0600	15.3400	+7.273%	72	1,345	-99.674%
2026-02-25	14.3000	14.3000	14.3000	14.3000	-5.921%	1	1,310	-99.650%
2026-02-24	15.2000	15.2000	15.2000	15.2000	-8.434%	2	1,310	-99.671%
2026-02-23	14.7700	16.6000	14.7600	16.6000	+10.226%	129	1,308	-99.699%
2026-02-20	15.0700	15.0700	15.0600	15.0600	-10.570%	2	1,266	-99.668%
2026-02-19	16.8200	16.8600	16.8100	16.8400	+13.020%	12	1,265	-99.703%
2026-02-18	14.7100	14.9400	14.7100	14.9000	-10.778%	57	1,263	-99.664%
2026-02-13	16.7000	16.7000	16.7000	16.7000	+11.333%	1	1,250	-99.701%
2026-02-11	15.0000	15.0000	15.0000	15.0000	+7.527%	3	1,250	-99.667%
2026-02-10	13.9000	13.9500	13.9000	13.9500	-1.204%	4	1,250	-99.642%
2026-02-09	14.7000	14.7000	14.0400	14.1200	-12.840%	24	1,250	-99.646%
2026-02-06	16.2000	16.2000	16.2000	16.2000	-5.978%	4	1,241	-99.691%
2026-02-05	17.2300	17.2300	17.2300	17.2300	+9.051%	4	1,241	-99.710%
2026-02-04	15.5600	17.3200	15.5000	15.8000	-0.629%	5	1,241	-99.684%
2026-02-03	15.4300	15.9000	15.3800	15.9000	+3.247%	3	1,238	-99.686%
2026-01-30	15.4000	15.4000	15.4000	15.4000	-3.750%	1	1,252	-99.675%
2026-01-29	15.9000	16.8000	15.9000	16.0000	0.000%	3	1,253	-99.688%
2026-01-28	16.0000	16.0000	16.0000	16.0000	+5.194%	1	1,253	-99.688%
2026-01-27	15.1000	15.3400	15.1000	15.2100	+0.264%	75	1,252	-99.671%
2026-01-26	15.2200	15.2200	15.1700	15.1700	-5.365%	4	1,223	-99.670%
2026-01-23	15.7000	16.0300	15.2000	16.0300	+2.102%	6	1,223	-99.688%
2026-01-22	15.4600	15.7000	15.2400	15.7000	-7.101%	27	1,223	-99.682%
2026-01-21	16.9000	16.9000	16.9000	16.9000	-16.749%	1	1,228	-99.704%
2026-01-20	19.2000	20.3800	18.6400	20.3000	+27.673%	329	1,227	-99.754%
2026-01-16	16.7000	16.7000	15.9000	15.9000	-3.049%	6	1,207	-99.686%
2026-01-15	16.0000	16.4000	15.9000	16.4000	-8.889%	147	1,207	-99.695%
2026-01-14	17.8500	18.1000	17.8000	18.0000	+7.784%	127	1,081	-99.722%
2026-01-13	15.7600	16.7000	15.7000	16.7000	+9.436%	82	993	-99.701%
2026-01-12	15.9000	15.9000	15.2600	15.2600	+0.395%	9	915	-99.672%
2026-01-09	15.2000	15.2000	15.2000	15.2000	-6.173%	1	910	-99.671%
2026-01-08	16.3000	16.3500	16.1000	16.2000	-2.410%	49	909	-99.691%
2026-01-07	16.3000	16.6000	16.2000	16.6000	+2.469%	41	870	-99.699%
2026-01-06	16.2000	16.2000	16.2000	16.2000	-8.629%	25	833	-99.691%
2025-12-31	17.4300	17.7300	17.3100	17.7300	-1.936%	68	813	-99.718%
2025-12-26	17.9200	18.0800	17.9200	18.0800	+1.006%	80	813	-99.723%
2025-12-24	17.8700	17.9000	17.8700	17.9000	-0.390%	2	812	-99.721%
2025-12-23	17.9700	17.9700	17.9100	17.9700	-1.803%	30	812	-99.722%
2025-12-22	18.5200	18.5200	18.3000	18.3000	-5.670%	7	798	-99.727%
2025-12-19	20.0400	20.0500	19.4000	19.4000	-10.351%	102	792	-99.742%
2025-12-18	21.4600	21.6600	21.4600	21.6400	-6.482%	226	729	-99.769%
2025-12-17	22.4400	23.4200	22.4000	23.1400	+1.536%	108	617	-99.784%
2025-12-16	22.8200	22.8200	22.7900	22.7900	+1.289%	2	562	-99.781%
2025-12-15	22.4000	22.5900	21.9500	22.5000	+3.687%	17	561	-99.778%
2025-12-12	21.7000	21.7000	21.7000	21.7000	+5.238%	19	549	-99.770%
2025-12-11	21.5800	21.6300	20.6200	20.6200	-9.878%	68	530	-99.758%
2025-12-09	22.8900	22.9600	22.8500	22.8800	+0.395%	10	515	-99.781%
2025-12-08	22.8900	22.8900	22.7900	22.7900	-2.482%	2	515	-99.781%
2025-12-04	23.3700	23.3700	23.3700	23.3700	-39.141%	2	515	-99.786%
2025-11-20	39.6000	39.7000	38.0000	38.4000	+10.663%	6	515	-99.870%
2025-11-19	32.4000	35.6000	32.1000	34.7000	+3.274%	17	509	-99.856%
2025-11-18	35.0000	36.4000	33.2000	33.6000	+8.247%	24	492	-99.851%
2025-11-13	31.1500	31.1500	31.0400	31.0400	+12.832%	2	471	-99.839%
2025-11-10	26.8900	27.5100	26.8900	27.5100	-10.098%	8	470	-99.818%
2025-11-07	32.4300	32.5500	30.6000	30.6000	+2.000%	17	470	-99.837%
2025-11-04	29.1000	30.0000	28.8000	30.0000	+12.444%	5	469	-99.833%
2025-10-30	26.6600	26.6800	26.6600	26.6800	+1.832%	4	468	-99.813%
2025-10-29	26.1800	26.2000	26.1800	26.2000	+0.460%	4	468	-99.809%
2025-10-27	25.9200	26.1600	25.9200	26.0800	-4.818%	6	468	-99.808%
2025-10-24	27.1300	27.6700	27.1300	27.4000	-5.582%	14	468	-99.818%
2025-10-23	30.1100	30.1100	29.0200	29.0200	-5.070%	6	464	-99.828%
2025-10-22	30.6800	30.6800	30.5700	30.5700	+2.412%	2	464	-99.836%
2025-10-21	29.8800	29.8800	29.8500	29.8500	-2.958%	2	464	-99.832%
2025-10-20	30.9100	31.0200	30.6600	30.7600	-19.159%	6	464	-99.837%
2025-10-17	38.1200	38.1200	38.0500	38.0500	-3.671%	22	464	-99.869%
2025-10-16	39.1000	40.3000	39.1000	39.5000	+12.152%	15	464	-99.873%
2025-10-14	36.6900	36.6900	35.2200	35.2200	-2.465%	6	477	-99.858%
2025-10-10	36.1100	36.1100	36.1100	36.1100	+18.007%	549	477	-99.862%
2025-10-02	30.6000	30.6000	30.6000	30.6000	+1.325%	2	584	-99.837%
2025-10-01	30.2000	30.2000	30.2000	30.2000	-2.581%	3	582	-99.834%
2025-09-30	31.0000	31.0000	31.0000	31.0000	-5.199%	5	579	-99.839%
2025-09-25	32.7000	32.7000	32.7000	32.7000	-1.089%	14	574	-99.847%
2025-09-24	33.0200	33.0600	33.0200	33.0600	-0.121%	2	560	-99.849%
2025-09-23	33.1000	33.1000	33.1000	33.1000	+4.088%	5	560	-99.849%
2025-09-18	30.9800	31.8000	30.9800	31.8000	-1.487%	7	555	-99.843%
2025-09-11	32.3200	32.3200	32.2800	32.2800	-3.353%	10	551	-99.845%
2025-09-08	33.4000	33.4000	33.4000	33.4000	+0.602%	1	541	-99.850%
2025-09-05	33.2000	33.2000	33.2000	33.2000	-7.237%	2	542	-99.849%
2025-08-29	35.7700	35.7900	35.7700	35.7900	+1.388%	2	539	-99.860%
2025-08-28	35.3000	35.3000	35.3000	35.3000	0.000%	6	539	-99.858%
2025-08-26	35.3000	35.3000	35.3000	35.3000	-9.487%	4	533	-99.858%
2025-08-21	39.0000	39.0000	39.0000	39.0000	+4.278%	12	529	-99.872%
2025-08-15	37.3000	37.4000	37.3000	37.4000	+2.186%	5	517	-99.866%
2025-08-13	36.6000	36.6000	36.6000	36.6000	-10.294%	2	512	-99.863%
2025-08-06	41.1000	41.2000	40.8000	40.8000	-3.088%	72	512	-99.877%
2025-08-05	42.1000	42.1000	42.1000	42.1000	+1.202%	16	450	-99.881%
2025-08-04	41.6000	41.6000	41.6000	41.6000	-11.489%	2	466	-99.880%
2025-08-01	47.0000	47.0000	47.0000	47.0000	+19.229%	5	465	-99.894%
2025-07-30	39.2700	39.4200	39.2700	39.4200	-2.474%	2	460	-99.873%
2025-07-25	40.4200	40.4200	40.4200	40.4200	-11.939%	1	459	-99.876%
2025-07-17	46.6000	46.9000	45.9000	45.9000	-2.548%	19	459	-99.891%
2025-07-15	47.1000	47.1000	47.1000	47.1000	+2.169%	1	440	-99.894%
2025-07-14	46.1000	46.1000	46.1000	46.1000	+1.519%	29	439	-99.892%
2025-07-11	45.4100	45.4100	45.4100	45.4100	+3.581%	434	439	-99.890%
2025-07-09	43.9200	43.9200	43.8400	43.8400	-10.274%	6	6	-99.886%
2025-07-01	48.9000	48.9000	48.8600	48.8600	0.000%	4	2	-99.898%

.dark-mode .Gbt040{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gbt040{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P4100SPX Jul 17 2026 4100.00 Put (SPX260717P04100000)option OPRA

SPX20260717P4100
SPX Jul 17 2026 4100.00 Put (SPX260717P04100000)
option OPRA