Dark

SPX20260717P4500
SPX Jul 17 2026 4500.00 Put (SPX260717P04500000)
option OPRA

EOD

Jul 8, 2026

0.0500-50.000%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.1000	0.1000	0.0500	0.0500	-50.000%	5	4,859	0.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-33.333%	4	4,855	-50.000%
2026-07-02	0.1500	0.1800	0.1500	0.1500	-28.571%	201	5,046	-66.667%
2026-07-01	0.1500	0.2100	0.1500	0.2100	+5.000%	110	5,046	-76.190%
2026-06-30	0.2500	0.2500	0.2000	0.2000	-20.000%	34	4,949	-75.000%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-58.333%	1	4,983	-80.000%
2026-06-24	0.5000	0.6000	0.4500	0.6000	0.000%	6	4,984	-91.667%
2026-06-18	0.5000	0.6000	0.5000	0.6000	+9.091%	346	4,665	-91.667%
2026-06-17	0.4000	0.5500	0.4000	0.5500	+10.000%	628	4,665	-90.909%
2026-06-16	0.5000	0.5500	0.5000	0.5000	-3.846%	12	4,665	-90.000%
2026-06-15	0.5500	0.5500	0.5200	0.5200	-55.932%	106	4,398	-90.385%
2026-06-12	1.1000	1.1800	1.0500	1.1800	-30.588%	353	4,398	-95.763%
2026-06-11	1.9000	1.9000	1.7000	1.7000	-16.256%	283	4,398	-97.059%
2026-06-10	2.1600	2.2500	2.0300	2.0300	+40.000%	1,831	4,595	-97.537%
2026-06-09	1.8500	2.0000	1.4500	1.4500	+3.571%	298	4,921	-96.552%
2026-06-08	1.3800	1.4500	1.3800	1.4000	-25.926%	360	5,092	-96.429%
2026-06-05	1.8900	1.8900	1.8900	1.8900	+110.000%	70	4,933	-97.354%
2026-06-04	0.8500	0.9000	0.8500	0.9000	-10.000%	27	4,863	-94.444%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-4.762%	1	4,863	-95.000%
2026-06-02	1.0300	1.0500	1.0300	1.0500	-3.670%	1,021	5,863	-95.238%
2026-05-29	1.0900	1.0900	1.0900	1.0900	-33.939%	1	5,487	-95.413%
2026-05-26	1.6500	1.6500	1.6500	1.6500	-15.385%	100	5,486	-96.970%
2026-05-22	2.0500	2.0500	1.9500	1.9500	-11.364%	102	5,486	-97.436%
2026-05-21	2.2000	2.2000	2.2000	2.2000	-12.000%	8	5,488	-97.727%
2026-05-20	2.5000	2.5000	2.5000	2.5000	-24.471%	49	5,488	-98.000%
2026-05-18	3.4500	3.5000	3.3000	3.3100	-6.497%	554	5,530	-98.489%
2026-05-15	4.0200	4.0200	3.5400	3.5400	+4.118%	122	5,530	-98.588%
2026-05-14	3.5300	3.5800	3.3900	3.4000	-5.556%	13	5,036	-98.529%
2026-05-13	3.5900	3.6000	3.5900	3.6000	-12.195%	21	5,032	-98.611%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+2.244%	2	5,032	-98.780%
2026-05-11	4.0100	4.0100	4.0100	4.0100	+1.008%	60	5,032	-98.753%
2026-05-08	3.8900	3.9700	3.8900	3.9700	-9.773%	11	4,970	-98.741%
2026-05-07	4.4000	4.4000	4.4000	4.4000	+0.917%	40	4,977	-98.864%
2026-05-06	4.5900	4.5900	4.3600	4.3600	-14.677%	40	5,007	-98.853%
2026-05-05	5.2000	5.2000	5.1100	5.1100	-8.750%	122	5,001	-99.022%
2026-05-04	5.5900	5.6900	5.5800	5.6000	+5.660%	60	4,930	-99.107%
2026-05-01	5.2000	5.3700	5.1400	5.3000	-5.188%	44	4,902	-99.057%
2026-04-30	6.1200	6.1200	5.5000	5.5900	-11.129%	62	4,902	-99.106%
2026-04-28	6.4400	6.4400	6.2900	6.2900	-3.231%	60	4,851	-99.205%
2026-04-27	6.5000	6.5000	6.4200	6.5000	-12.162%	35	4,851	-99.231%
2026-04-24	7.6000	7.6000	7.3400	7.4000	-7.960%	81	4,851	-99.324%
2026-04-23	8.0400	8.0400	8.0400	8.0400	0.000%	20	4,850	-99.378%
2026-04-22	8.2400	8.2400	8.0400	8.0400	-7.586%	342	4,830	-99.378%
2026-04-21	8.9000	9.3000	8.7000	8.7000	+7.407%	7	4,642	-99.425%
2026-04-17	8.0000	8.1000	7.9000	8.1000	-8.989%	84	4,642	-99.383%
2026-04-16	9.6600	9.6600	8.8400	8.9000	-3.680%	65	4,630	-99.438%
2026-04-15	9.3400	9.5100	9.2100	9.2400	-3.750%	392	4,603	-99.459%
2026-04-14	9.7000	9.7000	9.6000	9.6000	-16.376%	2	4,447	-99.479%
2026-04-13	12.0000	12.0000	11.4800	11.4800	-5.747%	7	4,446	-99.564%
2026-04-10	12.0600	12.1800	12.0600	12.1800	-4.094%	320	4,443	-99.589%
2026-04-09	12.5500	12.7000	12.5500	12.7000	-9.929%	21	4,224	-99.606%
2026-04-08	15.0100	15.0100	14.1000	14.1000	-33.175%	28	4,203	-99.645%
2026-04-07	22.2000	22.2000	21.0000	21.1000	+11.053%	55	4,218	-99.763%
2026-04-06	18.8900	19.0000	18.8900	19.0000	-6.404%	9	4,225	-99.737%
2026-04-02	21.7600	22.0600	20.3000	20.3000	-17.814%	576	3,844	-99.754%
2026-03-31	26.7000	26.7000	24.7000	24.7000	-28.343%	6	3,844	-99.798%
2026-03-30	33.4000	34.4700	31.9100	34.4700	-3.445%	34	3,840	-99.855%
2026-03-27	33.5500	35.7000	33.5500	35.7000	+34.160%	569	3,813	-99.860%
2026-03-24	26.6500	26.6500	26.6100	26.6100	+5.637%	504	3,445	-99.812%
2026-03-23	24.2000	25.2100	23.9800	25.1900	-16.562%	517	3,445	-99.802%
2026-03-20	27.3500	30.1900	27.3500	30.1900	+14.530%	3	2,688	-99.834%
2026-03-19	27.0700	28.1000	26.3600	26.3600	-1.495%	6	2,689	-99.810%
2026-03-18	24.9000	26.7600	24.9000	26.7600	+23.034%	125	2,689	-99.813%
2026-03-17	21.1000	21.7500	21.1000	21.7500	-8.267%	23	2,718	-99.770%
2026-03-16	25.4700	25.4700	23.3000	23.7100	-19.518%	115	2,737	-99.789%
2026-03-13	26.2400	29.4900	26.2400	29.4600	+7.597%	57	2,688	-99.830%
2026-03-12	27.3800	27.9500	27.2400	27.3800	+11.120%	10	2,679	-99.817%
2026-03-10	25.1100	25.1100	24.6400	24.6400	-5.594%	7	2,678	-99.797%
2026-03-05	25.0000	26.2000	25.0000	26.1000	+19.670%	14	2,678	-99.808%
2026-03-04	21.9000	21.9000	21.8100	21.8100	-5.584%	2	2,674	-99.771%
2026-03-03	29.7200	29.7200	22.8000	23.1000	+5.818%	6	2,673	-99.784%
2026-02-27	21.8100	21.8300	21.8100	21.8300	+11.662%	2	2,669	-99.771%
2026-02-26	19.5000	19.5900	19.5000	19.5500	-0.610%	40	2,704	-99.744%
2026-02-25	19.6700	19.6700	19.6700	19.6700	-12.578%	271	2,474	-99.746%
2026-02-23	21.0000	22.5000	21.0000	22.5000	+5.337%	2	2,474	-99.778%
2026-02-17	21.3600	21.3600	21.3600	21.3600	-2.466%	2	2,474	-99.766%
2026-02-12	19.0200	22.6400	18.9700	21.9000	+10.662%	96	2,473	-99.772%
2026-02-10	19.8200	19.8200	19.7900	19.7900	+6.512%	45	2,436	-99.747%
2026-02-09	19.3900	19.4200	18.5800	18.5800	-9.806%	15	2,391	-99.731%
2026-02-06	21.0900	21.1000	20.6000	20.6000	-11.436%	125	2,395	-99.757%
2026-02-05	23.2600	23.2600	23.2600	23.2600	+4.775%	2	2,390	-99.785%
2026-02-04	21.5600	22.2000	21.5600	22.2000	-1.770%	4	2,391	-99.775%
2026-02-03	22.6000	22.6000	22.6000	22.6000	-0.877%	120	2,388	-99.779%
2026-01-29	22.9600	22.9600	22.8000	22.8000	+4.348%	2	2,268	-99.781%
2026-01-28	21.0000	22.0000	21.0000	21.8500	+7.108%	26	2,269	-99.771%
2026-01-26	20.6000	20.7100	20.4000	20.4000	-1.923%	92	2,266	-99.755%
2026-01-22	20.7000	20.8000	20.7000	20.8000	-19.035%	14	2,234	-99.760%
2026-01-20	25.4200	25.7000	25.3900	25.6900	+16.879%	88	2,226	-99.805%
2026-01-16	21.8900	21.9800	21.7100	21.9800	+2.233%	113	2,167	-99.773%
2026-01-15	21.5000	21.5000	21.5000	21.5000	-11.885%	10	2,167	-99.767%
2026-01-14	24.6100	24.6100	24.4000	24.4000	+14.554%	310	2,157	-99.795%
2026-01-13	21.3000	21.3000	21.3000	21.3000	+2.849%	800	1,848	-99.765%
2026-01-12	20.8000	20.8000	20.6900	20.7100	+2.020%	161	1,134	-99.759%
2026-01-09	21.1700	21.2000	20.3000	20.3000	-7.475%	5	1,101	-99.754%
2026-01-08	21.9400	21.9400	21.9400	21.9400	-0.724%	1	1,099	-99.772%
2026-01-07	22.1000	22.1000	22.1000	22.1000	-0.808%	1	1,100	-99.774%
2026-01-06	22.2800	22.2800	22.2800	22.2800	-3.130%	15	1,101	-99.776%
2026-01-05	22.6000	23.0000	22.6000	23.0000	-2.003%	6	1,101	-99.783%
2025-12-31	23.5200	23.5200	23.4700	23.4700	-2.290%	2	608	-99.787%
2025-12-26	24.0500	24.0500	24.0200	24.0200	0.000%	2	608	-99.792%
2025-12-24	23.9600	24.0400	23.9400	24.0200	-9.699%	6	609	-99.792%
2025-12-19	26.5700	26.6000	26.5700	26.6000	-8.966%	29	609	-99.812%
2025-12-18	29.3000	29.3000	29.2200	29.2200	-6.526%	2	609	-99.829%
2025-12-17	31.2600	31.3700	31.2600	31.2600	+3.510%	26	608	-99.840%
2025-12-15	30.2700	30.8400	30.2000	30.2000	+1.376%	17	597	-99.834%
2025-12-12	29.1600	29.8300	29.1100	29.7900	-3.185%	4	594	-99.832%
2025-12-08	30.7300	30.7700	30.7300	30.7700	+0.326%	2	595	-99.838%
2025-12-05	30.6200	30.6700	30.6200	30.6700	-10.059%	2	596	-99.837%
2025-11-28	33.9400	34.1000	33.9400	34.1000	-14.536%	2	596	-99.853%
2025-11-25	39.8500	39.9000	39.8500	39.9000	-25.000%	60	596	-99.875%
2025-11-20	39.1900	54.7000	39.1900	53.2000	+10.833%	12	606	-99.906%
2025-11-19	44.5000	49.2000	44.2000	48.0000	+1.095%	8	604	-99.896%
2025-11-18	48.9000	50.6000	47.3000	47.4800	+17.525%	11	597	-99.895%
2025-11-14	44.6300	44.6300	40.4000	40.4000	-2.345%	12	589	-99.876%
2025-11-13	37.1100	41.4200	37.1100	41.3700	+12.879%	4	579	-99.879%
2025-11-11	36.6500	36.6500	36.6500	36.6500	-18.736%	3	577	-99.864%
2025-11-07	45.1300	45.1300	45.1000	45.1000	+7.843%	2	575	-99.889%
2025-11-06	42.1500	42.1600	41.6700	41.8200	+9.448%	4	576	-99.880%
2025-11-05	38.1100	38.2100	38.1100	38.2100	-9.967%	2	576	-99.869%
2025-11-04	40.2800	42.4400	39.9400	42.4400	+8.821%	10	576	-99.882%
2025-10-31	37.0200	39.2000	37.0100	39.0000	+6.180%	10	640	-99.872%
2025-10-30	36.6800	36.7800	36.6300	36.7300	+2.340%	4	645	-99.864%
2025-10-29	35.8800	35.8900	35.8800	35.8900	+2.076%	106	647	-99.861%
2025-10-28	35.1800	35.1800	35.1600	35.1600	-5.101%	52	648	-99.858%
2025-10-24	37.3300	37.5000	36.9700	37.0500	-8.269%	12	620	-99.865%
2025-10-23	40.4900	40.4900	40.3900	40.3900	-3.512%	4	619	-99.876%
2025-10-22	41.6500	41.8600	41.6500	41.8600	+2.098%	4	621	-99.881%
2025-10-21	41.6000	41.8000	41.0000	41.0000	-24.354%	104	623	-99.878%
2025-10-16	45.8200	56.6900	45.8200	54.2000	+19.069%	48	625	-99.908%
2025-10-14	45.7200	45.7600	45.4100	45.5200	-1.918%	6	669	-99.890%
2025-10-13	46.4000	46.4100	46.4000	46.4100	+3.133%	300	669	-99.892%
2025-10-10	45.1000	45.1000	45.0000	45.0000	+6.888%	23	528	-99.889%
2025-10-06	42.1000	42.1000	42.1000	42.1000	+1.202%	3	528	-99.881%
2025-10-03	41.6000	41.6000	41.6000	41.6000	+0.048%	7	525	-99.880%
2025-10-02	40.4000	41.5800	40.4000	41.5800	+1.415%	24	518	-99.880%
2025-10-01	41.0000	41.0000	41.0000	41.0000	-3.869%	24	494	-99.878%
2025-09-30	42.6500	42.6500	42.6500	42.6500	-3.463%	60	471	-99.883%
2025-09-11	44.1100	44.1800	44.1100	44.1800	-12.688%	2	411	-99.887%
2025-09-03	50.6000	50.6000	50.6000	50.6000	-7.479%	1	411	-99.901%
2025-07-30	54.6400	54.6900	54.6000	54.6900	-1.796%	96	265	-99.909%
2025-07-25	55.6900	55.6900	55.6900	55.6900	-2.127%	2	245	-99.910%
2025-07-24	56.9000	56.9000	56.9000	56.9000	-9.004%	1	247	-99.912%
2025-07-21	62.5300	62.5300	62.5300	62.5300	-0.335%	10	246	-99.920%
2025-07-09	62.7400	62.7400	62.7400	62.7400	-3.596%	30	241	-99.920%
2025-07-03	65.0800	65.0800	65.0800	65.0800	-10.825%	1	202	-99.923%
2025-06-26	72.9800	72.9800	72.9800	72.9800	-3.338%	2	202	-99.931%
2025-06-25	75.5000	75.5000	75.5000	75.5000	-12.240%	202	201	-99.934%
2025-06-18	86.0300	86.0300	86.0300	86.0300	0.000%	1	0	-99.942%

.dark-mode .mf7NX3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mf7NX3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P4500SPX Jul 17 2026 4500.00 Put (SPX260717P04500000)option OPRA

SPX20260717P4500
SPX Jul 17 2026 4500.00 Put (SPX260717P04500000)
option OPRA