Dark

SPX20260717P4600
SPX Jul 17 2026 4600.00 Put (SPX260717P04600000)
option OPRA

EOD

Jul 8, 2026

0.1500-25.000%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.0900	0.1500	0.0500	0.1500	-25.000%	7	6,495	0.000%
2026-07-02	0.2000	0.2000	0.2000	0.2000	-60.000%	1	6,499	-25.000%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-9.091%	1	6,499	-70.000%
2026-06-24	0.6000	0.6000	0.5500	0.5500	-31.250%	4	6,500	-72.727%
2026-06-23	0.7000	0.8000	0.7000	0.8000	+77.778%	146	6,500	-81.250%
2026-06-22	0.5000	0.5000	0.4500	0.4500	-32.836%	2,034	6,387	-66.667%
2026-06-18	0.6700	0.6700	0.6700	0.6700	+34.000%	50	5,464	-77.612%
2026-06-17	0.5000	0.5000	0.5000	0.5000	0.000%	500	5,464	-70.000%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-19.355%	1	5,464	-70.000%
2026-06-15	0.6000	0.6500	0.6000	0.6200	-46.087%	204	5,293	-75.806%
2026-06-02	1.1500	1.1500	1.1500	1.1500	-4.167%	11	5,293	-86.957%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-14.286%	1	5,304	-87.500%
2026-05-28	1.4000	1.4000	1.4000	1.4000	-20.455%	15	5,305	-89.286%
2026-05-27	1.7600	1.7600	1.7600	1.7600	-4.865%	1	5,305	-91.477%
2026-05-26	1.9200	1.9200	1.8500	1.8500	-19.565%	38	5,305	-91.892%
2026-05-22	2.3000	2.3500	2.2000	2.3000	-8.000%	81	5,301	-93.478%
2026-05-21	2.3500	2.5000	2.3500	2.5000	-13.793%	405	5,320	-94.000%
2026-05-20	2.9000	2.9000	2.9000	2.9000	-12.121%	25	5,320	-94.828%
2026-05-19	3.3000	3.3000	3.3000	3.3000	-11.528%	3	5,018	-95.455%
2026-05-18	3.6800	3.7300	3.6800	3.7300	+3.611%	4	5,018	-95.979%
2026-05-14	3.6000	3.6000	3.6000	3.6000	-7.692%	40	5,018	-95.833%
2026-05-13	3.9000	3.9000	3.9000	3.9000	-7.143%	25	5,058	-96.154%
2026-05-11	4.3000	4.3000	4.2000	4.2000	-2.326%	87	5,058	-96.429%
2026-05-08	4.3000	4.3000	4.3000	4.3000	-20.956%	75	5,170	-96.512%
2026-05-05	5.5000	5.5600	5.3000	5.4400	+2.642%	102	5,170	-97.243%
2026-05-04	5.4000	5.4000	5.3000	5.3000	-5.694%	20	5,213	-97.170%
2026-05-01	5.6200	5.6200	5.6200	5.6200	-12.188%	1	5,231	-97.331%
2026-04-30	6.6400	6.6500	6.4000	6.4000	-9.859%	89	5,231	-97.656%
2026-04-27	7.0000	7.1000	7.0000	7.1000	-9.784%	75	5,321	-97.887%
2026-04-24	7.8700	7.8700	7.8700	7.8700	-10.568%	20	5,316	-98.094%
2026-04-22	8.8000	8.8000	8.8000	8.8000	-9.278%	1	5,296	-98.295%
2026-04-21	9.7000	9.7000	9.7000	9.7000	+8.989%	1	5,294	-98.454%
2026-04-17	9.2000	9.2000	8.5400	8.9000	-8.247%	58	5,283	-98.315%
2026-04-16	9.9600	9.9600	9.7000	9.7000	-4.150%	59	5,227	-98.454%
2026-04-15	10.0900	10.1200	10.0900	10.1200	-4.528%	2	5,168	-98.518%
2026-04-14	10.4000	10.6000	10.2000	10.6000	-9.864%	194	5,168	-98.585%
2026-04-13	12.6200	12.6200	11.7600	11.7600	-6.295%	2	4,949	-98.724%
2026-04-10	12.5500	12.5500	12.5500	12.5500	-9.058%	1	4,950	-98.805%
2026-04-09	15.0900	15.3200	13.8000	13.8000	-11.990%	86	4,950	-98.913%
2026-04-08	16.2400	16.2400	15.6800	15.6800	-30.864%	95	5,028	-99.043%
2026-04-07	22.2600	22.6800	22.2600	22.6800	+9.565%	5	4,949	-99.339%
2026-04-06	20.5400	20.7000	20.3700	20.7000	-12.805%	5	4,949	-99.275%
2026-04-02	21.8500	23.7700	21.8500	23.7400	-0.461%	3	4,859	-99.368%
2026-04-01	24.1000	24.1000	22.0300	23.8500	-8.234%	305	4,859	-99.371%
2026-03-31	30.3000	30.3000	25.9900	25.9900	-31.605%	84	4,568	-99.423%
2026-03-27	35.9900	38.0000	35.9900	38.0000	+16.564%	4	4,498	-99.605%
2026-03-26	29.6200	32.6000	27.9800	32.6000	+17.308%	14	4,497	-99.540%
2026-03-25	27.6800	27.7900	27.6800	27.7900	-7.336%	4	4,494	-99.460%
2026-03-24	30.0000	30.0000	29.9300	29.9900	+4.970%	5	4,494	-99.500%
2026-03-23	26.2900	28.5700	25.5000	28.5700	-14.461%	11	4,456	-99.475%
2026-03-20	29.9000	34.6500	29.8600	33.4000	+17.772%	11	4,497	-99.551%
2026-03-19	32.0000	32.0000	28.3600	28.3600	-2.173%	16	4,489	-99.471%
2026-03-18	26.8000	28.9900	26.8000	28.9900	+20.041%	151	4,487	-99.483%
2026-03-17	24.1300	24.1500	24.1300	24.1500	-8.868%	4	4,385	-99.379%
2026-03-16	26.1000	26.5000	25.7500	26.5000	-17.110%	34	4,385	-99.434%
2026-03-13	29.1000	31.9700	29.1000	31.9700	+7.390%	8	4,413	-99.531%
2026-03-12	29.7700	29.7700	29.7700	29.7700	+20.673%	1	4,410	-99.496%
2026-03-10	24.6100	24.6700	24.6100	24.6700	-34.388%	4	4,411	-99.392%
2026-03-09	37.3000	37.6000	37.3000	37.6000	+30.965%	3	4,454	-99.601%
2026-03-06	30.6500	30.6500	28.6600	28.7100	+6.689%	18	4,417	-99.478%
2026-03-05	27.5300	28.5000	26.9100	26.9100	+17.153%	31	4,403	-99.443%
2026-03-04	23.2100	23.2100	22.9700	22.9700	-8.120%	2	4,386	-99.347%
2026-03-03	30.7100	30.7100	24.3000	25.0000	+13.636%	10	4,388	-99.400%
2026-03-02	24.4000	24.5800	22.0000	22.0000	-6.383%	724	4,384	-99.318%
2026-02-27	23.3800	23.5000	23.3800	23.5000	+2.397%	19	5,086	-99.362%
2026-02-26	22.7400	22.9500	22.7400	22.9500	+9.286%	7	5,085	-99.346%
2026-02-25	21.1000	21.3000	20.9000	21.0000	-4.545%	719	4,360	-99.286%
2026-02-24	22.0700	22.0700	22.0000	22.0000	-11.183%	5	4,360	-99.318%
2026-02-19	24.8100	24.8100	24.7700	24.7700	+4.076%	104	4,412	-99.394%
2026-02-17	26.7300	26.7800	23.8000	23.8000	-6.299%	7	4,397	-99.370%
2026-02-12	25.5000	25.5000	25.4000	25.4000	+18.250%	4	4,362	-99.409%
2026-02-11	20.2900	21.4800	20.2900	21.4800	+1.321%	6	4,360	-99.302%
2026-02-10	21.3400	21.3400	21.2000	21.2000	+3.013%	18	4,360	-99.292%
2026-02-09	20.5800	20.5800	20.5800	20.5800	-8.370%	4	4,348	-99.271%
2026-02-06	22.5000	22.5000	22.4600	22.4600	-15.245%	5	4,348	-99.332%
2026-02-05	25.6000	26.5000	25.6000	26.5000	+17.257%	6	4,351	-99.434%
2026-02-02	22.6000	22.6000	22.6000	22.6000	-3.212%	15	4,349	-99.336%
2026-01-28	23.3500	23.3500	23.3500	23.3500	+4.944%	16	4,349	-99.358%
2026-01-26	22.2200	22.2500	22.2200	22.2500	-0.224%	2	4,349	-99.326%
2026-01-22	22.3400	22.3400	22.3000	22.3000	-12.549%	23	4,349	-99.327%
2026-01-21	25.5000	25.5000	25.5000	25.5000	+8.511%	25	4,291	-99.412%
2026-01-16	23.8300	23.8300	23.5000	23.5000	+5.098%	11	4,323	-99.362%
2026-01-12	22.3800	22.4300	22.3500	22.3600	-7.603%	148	4,323	-99.329%
2026-01-07	24.2000	24.2000	24.2000	24.2000	-1.224%	1	4,323	-99.380%
2026-01-05	24.5000	24.5000	24.5000	24.5000	-5.039%	4	4,354	-99.388%
2026-01-02	25.8000	25.8000	25.8000	25.8000	-1.301%	1	4,354	-99.419%
2025-12-23	26.1600	26.1700	25.8200	26.1400	-0.608%	17	565	-99.426%
2025-12-22	26.2800	26.3000	26.2800	26.3000	-6.172%	6	568	-99.430%
2025-12-19	28.3600	28.3700	28.0300	28.0300	-10.275%	4	569	-99.465%
2025-12-18	31.8400	31.9000	31.2400	31.2400	-7.710%	78	568	-99.520%
2025-12-17	33.8200	33.8500	33.8200	33.8500	+3.076%	2	530	-99.557%
2025-12-15	31.7000	33.0000	31.7000	32.8400	+2.625%	20	530	-99.543%
2025-12-12	32.0000	32.0000	32.0000	32.0000	+3.560%	1	517	-99.531%
2025-12-11	31.0000	31.0000	30.8500	30.9000	-8.281%	3	517	-99.515%
2025-12-10	33.6900	33.6900	33.6900	33.6900	+0.567%	1	517	-99.555%
2025-12-09	33.7100	33.7100	33.2000	33.5000	-0.917%	75	518	-99.552%
2025-12-08	32.2100	33.8700	32.2100	33.8100	+0.745%	8	521	-99.556%
2025-12-05	33.5200	33.5600	33.5200	33.5600	-1.294%	2	521	-99.553%
2025-12-04	34.0400	34.0400	33.9600	34.0000	0.000%	4	521	-99.559%
2025-12-03	35.4300	35.7000	33.9300	34.0000	-3.409%	32	521	-99.559%
2025-12-02	34.9000	35.2000	34.9000	35.2000	-39.100%	129	507	-99.574%
2025-11-20	59.6000	59.6000	57.8000	57.8000	+10.940%	2	498	-99.740%
2025-11-19	48.4000	52.9000	48.3000	52.1000	+1.165%	6	498	-99.712%
2025-11-18	53.9000	55.1000	51.5000	51.5000	+29.658%	8	493	-99.709%
2025-11-10	39.6700	39.7200	39.6700	39.7200	-9.707%	2	490	-99.622%
2025-11-06	44.0700	44.0700	43.9900	43.9900	-1.654%	2	491	-99.659%
2025-11-04	44.1000	44.7600	44.1000	44.7300	+16.545%	4	491	-99.665%
2025-10-28	37.8400	38.4000	37.8400	38.3800	-0.156%	8	498	-99.609%
2025-10-27	38.2600	38.6400	37.9500	38.4400	-4.378%	80	456	-99.610%
2025-10-24	40.3200	40.9200	40.1100	40.2000	-8.261%	10	456	-99.627%
2025-10-23	43.7800	43.8200	43.7800	43.8200	-25.854%	2	453	-99.658%
2025-10-16	51.2300	60.8000	51.2300	59.1000	+19.976%	28	452	-99.746%
2025-10-13	49.3500	49.3500	49.2600	49.2600	+5.032%	4	460	-99.695%
2025-10-09	46.4500	47.0000	46.4500	46.9000	+3.304%	6	460	-99.680%
2025-10-08	45.4000	45.4000	45.4000	45.4000	+1.885%	27	459	-99.670%
2025-10-07	44.7000	44.7000	44.5600	44.5600	-17.175%	120	316	-99.663%
2025-08-29	53.9000	53.9000	53.8000	53.8000	-5.878%	11	305	-99.721%
2025-08-15	57.0700	57.1600	57.0700	57.1600	-9.700%	2	305	-99.738%
2025-08-05	63.3000	63.3000	63.3000	63.3000	-12.083%	1	304	-99.763%
2025-08-01	71.7000	72.0000	71.7000	72.0000	+20.381%	3	270	-99.792%
2025-07-30	61.4100	61.4100	59.7900	59.8100	-15.091%	8	269	-99.749%
2025-07-14	70.4400	70.4400	70.4400	70.4400	-1.303%	1	255	-99.787%
2025-07-03	71.5000	71.5000	71.3700	71.3700	0.000%	260	0	-99.790%

.dark-mode .Y6ZsDW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y6ZsDW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P4600SPX Jul 17 2026 4600.00 Put (SPX260717P04600000)option OPRA

SPX20260717P4600
SPX Jul 17 2026 4600.00 Put (SPX260717P04600000)
option OPRA