Dark

SPX20260717P4400
SPX Jul 17 2026 4400.00 Put (SPX260717P04400000)
option OPRA

EOD

Jul 2, 2026

0.1500-25.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1500	0.1500	0.1500	0.1500	-25.000%	1	3,494	0.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	12	3,494	-25.000%
2026-06-29	0.2800	0.2800	0.2000	0.2000	-42.857%	101	3,494	-25.000%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-36.364%	1	3,595	-57.143%
2026-06-24	0.4000	0.5500	0.4000	0.5500	+10.000%	11	3,596	-72.727%
2026-06-18	0.5000	0.5000	0.5000	0.5000	+2.041%	1	3,292	-70.000%
2026-06-17	0.3500	0.4900	0.3500	0.4900	+22.500%	542	3,292	-69.388%
2026-06-16	0.4000	0.4000	0.4000	0.4000	-27.273%	105	3,292	-62.500%
2026-06-15	0.4500	0.5500	0.4500	0.5500	-62.838%	44	3,310	-72.727%
2026-06-10	1.4800	1.4800	1.4800	1.4800	+35.780%	150	3,310	-89.865%
2026-06-05	1.0900	1.0900	1.0900	1.0900	+21.111%	5	3,312	-86.239%
2026-06-04	0.9000	0.9000	0.9000	0.9000	+2.273%	12	3,312	-83.333%
2026-06-03	0.8800	0.8800	0.8800	0.8800	-27.273%	150	3,312	-82.955%
2026-05-28	1.1500	1.2100	1.1500	1.2100	-32.022%	2	3,162	-87.603%
2026-05-22	1.7600	1.7800	1.7600	1.7800	-42.208%	112	3,162	-91.573%
2026-05-18	3.0800	3.0800	3.0800	3.0800	+2.667%	4	3,258	-95.130%
2026-05-14	3.0000	3.0000	3.0000	3.0000	-21.466%	18	3,254	-95.000%
2026-05-07	3.8200	3.8200	3.8200	3.8200	-4.500%	2	3,272	-96.073%
2026-05-06	4.1200	4.1200	4.0000	4.0000	-13.043%	93	3,272	-96.250%
2026-05-05	4.6000	4.6000	4.6000	4.6000	-2.748%	23	3,362	-96.739%
2026-05-01	4.6700	4.7300	4.6700	4.7300	-7.255%	3	3,381	-96.829%
2026-04-30	5.3000	5.3000	5.1000	5.1000	-15.000%	36	3,381	-97.059%
2026-04-27	6.0000	6.0000	6.0000	6.0000	-27.711%	18	3,381	-97.500%
2026-04-21	8.3000	8.3000	8.3000	8.3000	+5.063%	1	3,362	-98.193%
2026-04-20	8.2000	8.2000	7.9000	7.9000	-4.819%	52	3,362	-98.101%
2026-04-16	8.4700	8.4700	8.3000	8.3000	-5.575%	22	3,361	-98.193%
2026-04-14	8.7900	8.7900	8.7900	8.7900	-13.824%	91	3,339	-98.294%
2026-04-13	10.2000	10.2000	10.2000	10.2000	-24.444%	1	3,254	-98.529%
2026-04-08	13.5000	13.5000	13.5000	13.5000	-29.724%	1	3,253	-98.889%
2026-04-07	19.8000	19.8000	19.0400	19.2100	+9.771%	40	3,252	-99.219%
2026-04-06	17.7000	17.7000	17.5000	17.5000	-9.794%	100	3,258	-99.143%
2026-04-02	19.4000	19.4000	19.4000	19.4000	+1.571%	1	3,189	-99.227%
2026-04-01	19.1000	19.1000	19.1000	19.1000	-13.142%	22	3,189	-99.215%
2026-03-31	22.6800	22.8200	21.9900	21.9900	-30.631%	8	3,189	-99.318%
2026-03-30	30.4000	31.7000	29.7400	31.7000	-2.581%	168	3,189	-99.527%
2026-03-27	28.6000	32.5400	28.5000	32.5400	+32.115%	139	3,039	-99.539%
2026-03-26	24.6300	24.6300	24.6300	24.6300	+6.947%	25	3,042	-99.391%
2026-03-25	23.0200	23.0300	23.0200	23.0300	-0.561%	4	3,067	-99.349%
2026-03-23	21.3200	23.1600	21.1200	23.1600	-17.580%	12	3,067	-99.352%
2026-03-20	24.8600	28.1000	24.8600	28.1000	+9.809%	3	3,068	-99.466%
2026-03-19	26.1900	26.1900	25.5900	25.5900	+9.359%	10	3,067	-99.414%
2026-03-18	21.6000	23.4000	21.6000	23.4000	+19.145%	1,361	3,067	-99.359%
2026-03-17	19.6400	19.6800	19.5500	19.6400	-12.866%	58	1,803	-99.236%
2026-03-16	22.4900	22.5400	22.4900	22.5400	-17.102%	4	1,805	-99.335%
2026-03-13	24.1000	27.2300	24.1000	27.1900	+7.089%	17	1,805	-99.448%
2026-03-12	25.4100	25.4100	25.3900	25.3900	-8.996%	2	1,800	-99.409%
2026-03-09	29.4000	29.4400	27.9000	27.9000	+7.514%	5	1,799	-99.462%
2026-03-06	26.3500	26.3500	25.7400	25.9500	+7.676%	1,508	1,801	-99.422%
2026-03-05	22.0000	24.2000	22.0000	24.1000	+19.722%	9	348	-99.378%
2026-03-04	20.2000	20.2000	20.1300	20.1300	-23.050%	4	343	-99.255%
2026-03-03	25.7600	26.5800	25.5000	26.1600	+34.499%	72	357	-99.427%
2026-03-02	20.2600	20.2600	19.1100	19.4500	+1.779%	47	337	-99.229%
2026-02-26	18.2900	19.1700	18.2900	19.1100	+6.462%	8	303	-99.215%
2026-02-25	18.0400	18.0400	17.9500	17.9500	-4.216%	12	307	-99.164%
2026-02-24	19.2000	19.2000	18.7400	18.7400	-3.152%	3	307	-99.200%
2026-02-23	19.3500	19.3500	19.3500	19.3500	-7.857%	1	305	-99.225%
2026-02-19	21.0000	21.0000	21.0000	21.0000	+3.704%	5	305	-99.286%
2026-02-17	21.5600	21.7800	20.2500	20.2500	-4.751%	4	302	-99.259%
2026-02-13	21.4100	21.4100	21.2600	21.2600	-1.116%	4	299	-99.294%
2026-02-12	17.6000	21.5000	17.6000	21.5000	+18.132%	5	299	-99.302%
2026-02-11	18.1500	18.9000	18.0600	18.2000	+1.111%	11	297	-99.176%
2026-02-10	17.1200	18.0000	17.1200	18.0000	+1.868%	9	289	-99.167%
2026-02-09	19.0000	19.0000	17.6100	17.6700	-12.090%	11	288	-99.151%
2026-02-06	20.1000	20.1000	20.1000	20.1000	-6.555%	1	284	-99.254%
2026-02-05	21.4100	21.5100	21.4100	21.5100	-0.139%	2	283	-99.303%
2026-02-04	21.6100	21.6100	21.5200	21.5400	+8.953%	4	284	-99.304%
2026-02-03	19.1000	21.8000	18.9000	19.7700	+10.447%	29	282	-99.241%
2026-02-02	18.0000	18.0000	17.9000	17.9000	-14.354%	6	267	-99.162%
2026-01-30	19.5000	21.1000	19.5000	20.9000	+5.025%	22	261	-99.282%
2026-01-29	22.1000	22.1000	19.9000	19.9000	+5.851%	9	252	-99.246%
2026-01-28	19.3000	19.3000	18.8000	18.8000	+0.535%	17	248	-99.202%
2026-01-27	18.8200	18.8200	18.7000	18.7000	-1.579%	4	248	-99.198%
2026-01-26	19.0000	19.0000	18.7000	19.0000	-3.061%	19	247	-99.211%
2026-01-23	19.6000	19.6000	19.6000	19.6000	+2.618%	8	238	-99.235%
2026-01-22	19.5000	19.5000	19.0800	19.1000	-21.237%	47	238	-99.215%
2026-01-20	23.4700	24.2800	23.4000	24.2500	+20.050%	26	228	-99.381%
2026-01-16	20.8100	20.8100	20.1800	20.2000	-10.619%	10	224	-99.257%
2026-01-14	22.6000	22.6000	22.5000	22.6000	+9.179%	8	224	-99.336%
2026-01-13	19.8500	20.8000	19.8000	20.7000	+8.264%	72	217	-99.275%
2026-01-12	19.5600	19.6100	19.1100	19.1200	+1.702%	10	188	-99.215%
2026-01-09	20.1300	20.1300	18.8000	18.8000	-10.646%	5	188	-99.202%
2026-01-07	20.3200	21.0400	20.3200	21.0400	+2.634%	6	188	-99.287%
2026-01-06	20.6100	20.6100	20.5000	20.5000	-3.756%	3	191	-99.268%
2026-01-05	21.3000	21.3000	21.3000	21.3000	-2.873%	1	190	-99.296%
2025-12-31	21.8100	22.0800	21.8100	21.9300	+3.934%	8	189	-99.316%
2025-12-30	21.1300	21.1600	21.0700	21.1000	-6.055%	10	189	-99.289%
2025-12-26	22.1700	22.4600	22.1500	22.4600	+0.313%	8	189	-99.332%
2025-12-24	22.4200	22.4200	22.3900	22.3900	-1.192%	2	189	-99.330%
2025-12-22	22.5900	22.8200	22.5800	22.6600	-6.364%	8	189	-99.338%
2025-12-19	24.2000	24.2000	24.2000	24.2000	-16.609%	6	189	-99.380%
2025-12-17	29.1200	29.1200	29.0200	29.0200	+3.940%	2	183	-99.483%
2025-12-15	28.0800	28.1600	27.9200	27.9200	+0.794%	6	183	-99.463%
2025-12-12	26.3800	27.7000	26.3100	27.7000	+6.293%	12	180	-99.458%
2025-12-11	26.4300	26.4400	26.0300	26.0600	-8.785%	8	172	-99.424%
2025-12-09	28.7000	28.7000	28.5700	28.5700	-1.142%	8	172	-99.475%
2025-12-08	28.9000	28.9000	28.9000	28.9000	-0.926%	17	166	-99.481%
2025-12-04	29.1300	29.1700	29.1300	29.1700	-2.081%	4	166	-99.486%
2025-12-02	29.7300	29.7900	29.7300	29.7900	-3.248%	2	166	-99.496%
2025-12-01	30.7200	30.7900	30.7200	30.7900	-29.542%	2	166	-99.513%
2025-11-21	43.5200	43.7000	43.5200	43.7000	-10.816%	18	165	-99.657%
2025-11-20	50.4000	50.4000	49.0000	49.0000	+10.860%	3	147	-99.694%
2025-11-19	41.1000	45.2000	40.8000	44.2000	+1.609%	8	144	-99.661%
2025-11-18	44.7000	46.5000	43.4000	43.5000	+29.118%	8	137	-99.655%
2025-11-10	34.5200	34.7400	33.6200	33.6900	+1.721%	4	136	-99.555%
2025-10-29	33.0700	33.1200	33.0700	33.1200	-0.421%	2	134	-99.547%
2025-10-27	33.2600	33.2600	33.2600	33.2600	-3.314%	2	136	-99.549%
2025-10-24	34.5000	34.9000	34.4000	34.4000	-7.452%	5	136	-99.564%
2025-10-23	37.5700	37.5700	36.9600	37.1700	-9.803%	8	133	-99.596%
2025-10-22	41.2100	41.2100	41.2100	41.2100	+6.679%	4	132	-99.636%
2025-10-20	38.6900	38.6900	38.2600	38.6300	-21.912%	8	134	-99.612%
2025-10-17	50.0300	50.0300	49.4700	49.4700	-3.417%	2	130	-99.697%
2025-10-16	42.8000	51.6000	42.8000	51.2200	+18.400%	11	130	-99.707%
2025-10-15	42.8000	43.2600	42.8000	43.2600	+4.644%	2	135	-99.653%
2025-10-13	41.3300	41.3400	41.3300	41.3400	-10.169%	4	135	-99.637%
2025-10-10	45.9600	46.0200	45.9600	46.0200	+17.518%	2	135	-99.674%
2025-10-09	39.1600	39.1600	39.1600	39.1600	+0.668%	12	134	-99.617%
2025-10-06	38.9000	38.9000	38.9000	38.9000	+1.039%	3	146	-99.614%
2025-10-03	38.5000	38.5000	38.5000	38.5000	-9.305%	4	143	-99.610%
2025-09-08	42.4500	42.4500	42.4500	42.4500	-2.031%	2	140	-99.647%
2025-08-28	43.3300	43.3300	43.3300	43.3300	-8.180%	1	139	-99.654%
2025-08-14	47.2300	47.2300	47.1900	47.1900	-6.369%	4	137	-99.682%
2025-08-08	50.4000	50.4000	50.4000	50.4000	-7.861%	5	135	-99.702%
2025-08-07	54.7000	54.7000	54.7000	54.7000	+5.762%	5	140	-99.726%
2025-08-06	51.7200	51.7200	51.7200	51.7200	-11.226%	25	140	-99.710%
2025-07-22	58.2600	58.2600	58.2600	58.2600	-0.580%	8	58	-99.743%
2025-07-18	58.9000	59.0000	58.6000	58.6000	+0.171%	13	50	-99.744%
2025-07-17	59.4000	59.4000	58.5000	58.5000	-1.099%	10	48	-99.744%
2025-07-14	59.1500	59.1500	59.1500	59.1500	+0.356%	4	47	-99.746%
2025-07-11	58.9400	58.9400	58.9400	58.9400	+1.884%	1	43	-99.746%
2025-07-10	57.8500	57.8500	57.8500	57.8500	-7.098%	5	42	-99.741%
2025-07-02	62.3000	62.4000	62.2700	62.2700	-2.383%	38	37	-99.759%
2025-07-01	63.6800	63.7900	63.6800	63.7900	-19.058%	2	1	-99.765%
2025-06-18	78.8100	78.8100	78.8100	78.8100	0.000%	1	0	-99.810%

.dark-mode .MLM03K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MLM03K{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P4400SPX Jul 17 2026 4400.00 Put (SPX260717P04400000)option OPRA

SPX20260717P4400
SPX Jul 17 2026 4400.00 Put (SPX260717P04400000)
option OPRA