Dark

SPX20260717P4700
SPX Jul 17 2026 4700.00 Put (SPX260717P04700000)
option OPRA

EOD

Jul 8, 2026

0.1100-45.000%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.1100	0.1100	0.1100	0.1100	-45.000%	2	1,612	0.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,612	-45.000%
2026-06-29	0.3000	0.4000	0.2500	0.2500	-58.333%	574	1,682	-56.000%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-33.333%	1	1,439	-81.667%
2026-06-23	0.9000	0.9000	0.9000	0.9000	+80.000%	1	1,439	-87.778%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-34.211%	1	1,440	-78.000%
2026-06-18	0.7600	0.7600	0.7600	0.7600	+26.667%	6	1,102	-85.526%
2026-06-17	0.6000	0.6000	0.6000	0.6000	-14.286%	538	1,102	-81.667%
2026-06-15	0.6600	0.7000	0.6500	0.7000	-52.381%	601	1,102	-84.286%
2026-06-12	1.4700	1.4700	1.4700	1.4700	-20.109%	1	1,102	-92.517%
2026-06-11	1.8400	1.8400	1.8400	1.8400	-6.122%	200	1,102	-94.022%
2026-06-09	1.9600	1.9600	1.9600	1.9600	+13.953%	1	919	-94.388%
2026-06-08	1.7200	1.7200	1.7200	1.7200	-45.912%	20	919	-93.605%
2026-06-05	1.2200	3.1800	1.2200	3.1800	+189.091%	5	899	-96.541%
2026-06-04	1.1000	1.1000	1.1000	1.1000	-9.836%	5	900	-90.000%
2026-06-03	1.2200	1.2200	1.2200	1.2200	-21.290%	150	904	-90.984%
2026-05-28	1.5500	1.5500	1.5500	1.5500	-24.390%	3	928	-92.903%
2026-05-26	2.0700	2.1000	2.0500	2.0500	-18.000%	110	928	-94.634%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-4.943%	7	946	-95.600%
2026-05-21	2.7500	2.7500	2.6300	2.6300	-26.944%	113	945	-95.817%
2026-05-19	3.6000	3.6000	3.6000	3.6000	-10.000%	4	945	-96.944%
2026-05-18	4.0000	4.0000	4.0000	4.0000	-1.961%	1	954	-97.250%
2026-05-14	4.0800	4.0800	4.0800	4.0800	-7.273%	6	954	-97.304%
2026-05-13	4.4000	4.4000	4.4000	4.4000	-18.519%	80	954	-97.500%
2026-05-12	5.4000	5.4900	5.4000	5.4000	+14.894%	40	954	-97.963%
2026-05-11	4.7000	4.7000	4.7000	4.7000	-6.000%	1	954	-97.660%
2026-05-08	4.6400	5.0000	4.6400	5.0000	-5.123%	61	850	-97.800%
2026-05-07	5.1000	5.3400	5.1000	5.2700	-2.768%	194	856	-97.913%
2026-05-06	5.4000	5.4200	5.3000	5.4200	-11.148%	50	653	-97.970%
2026-05-01	6.1000	6.1000	6.1000	6.1000	-17.568%	1	684	-98.197%
2026-04-28	7.7000	7.7000	7.4000	7.4000	-16.854%	96	684	-98.514%
2026-04-24	8.8000	8.9000	8.7000	8.9000	-7.292%	26	643	-98.764%
2026-04-23	9.6000	9.6000	9.6000	9.6000	0.000%	18	641	-98.854%
2026-04-22	9.8000	9.8000	9.6000	9.6000	-10.280%	6	624	-98.854%
2026-04-21	10.7000	10.7000	10.7000	10.7000	+4.902%	1	623	-98.972%
2026-04-20	10.5000	10.5000	10.2000	10.2000	+7.368%	14	623	-98.922%
2026-04-17	9.5000	9.5000	9.5000	9.5000	-10.377%	2	623	-98.842%
2026-04-16	11.0000	11.3000	10.6000	10.6000	-3.636%	238	621	-98.962%
2026-04-15	10.9100	11.0000	10.8000	11.0000	-2.655%	94	488	-99.000%
2026-04-14	11.1400	11.3000	11.1300	11.3000	-12.199%	15	488	-99.027%
2026-04-13	13.9400	13.9700	12.4600	12.8700	-8.594%	604	479	-99.145%
2026-04-10	13.7000	14.2200	13.7000	14.0800	-6.133%	66	392	-99.219%
2026-04-09	16.4900	16.4900	15.0000	15.0000	-15.493%	82	375	-99.267%
2026-04-08	17.6400	17.7500	17.6400	17.7500	-27.551%	16	452	-99.380%
2026-04-07	25.8800	25.8800	24.5000	24.5000	+8.889%	33	454	-99.551%
2026-04-06	22.5000	22.5000	22.5000	22.5000	-5.858%	1	425	-99.511%
2026-04-02	24.2000	24.2000	23.9000	23.9000	-1.117%	2	426	-99.540%
2026-04-01	25.8500	25.8500	24.1200	24.1700	-19.781%	34	426	-99.545%
2026-03-31	34.2800	34.3300	29.0000	30.1300	-29.930%	111	416	-99.635%
2026-03-30	41.0800	43.0000	41.0800	43.0000	+14.820%	2	383	-99.744%
2026-03-27	39.8300	39.8300	37.4500	37.4500	+4.902%	29	383	-99.706%
2026-03-26	32.3700	35.7000	32.3700	35.7000	+21.511%	34	386	-99.692%
2026-03-25	29.7100	29.7300	29.3600	29.3800	-10.563%	10	361	-99.626%
2026-03-24	32.8500	32.8500	32.8500	32.8500	+5.627%	3	358	-99.665%
2026-03-23	30.1300	31.1000	30.1300	31.1000	-15.259%	7	355	-99.646%
2026-03-20	31.7000	37.7200	31.5500	36.7000	+7.941%	12	354	-99.700%
2026-03-19	34.9000	34.9000	33.9200	34.0000	+5.985%	5	352	-99.676%
2026-03-18	29.1100	32.0800	29.0900	32.0800	+28.064%	61	349	-99.657%
2026-03-17	25.1600	25.1600	25.0500	25.0500	-10.215%	2	403	-99.561%
2026-03-16	28.8000	28.8000	27.9000	27.9000	-21.275%	11	402	-99.606%
2026-03-13	34.8200	35.7200	34.8200	35.4400	+17.041%	19	399	-99.690%
2026-03-10	27.2000	30.2800	27.2000	30.2800	-13.486%	2	397	-99.637%
2026-03-09	40.2000	40.2000	35.0000	35.0000	+6.903%	4	395	-99.686%
2026-03-06	35.1000	35.1000	32.6900	32.7400	+6.299%	5	393	-99.664%
2026-03-05	29.1900	30.9000	29.1900	30.8000	+13.235%	7	391	-99.643%
2026-03-03	34.9600	34.9600	26.4800	27.2000	+14.623%	16	393	-99.596%
2026-03-02	25.8000	25.8000	23.7300	23.7300	-2.346%	108	382	-99.536%
2026-02-27	26.4300	26.4300	24.3000	24.3000	-2.174%	4	281	-99.547%
2026-02-26	24.3400	25.1000	24.3000	24.8400	-0.680%	6	284	-99.557%
2026-02-20	24.9500	25.0100	24.9500	25.0100	-7.746%	4	284	-99.560%
2026-02-19	27.1200	27.1300	27.0800	27.1100	-7.348%	52	284	-99.594%
2026-02-17	29.2600	29.2600	29.2600	29.2600	+15.288%	2	263	-99.624%
2026-02-13	25.3800	25.3800	25.3800	25.3800	-8.043%	10	266	-99.567%
2026-02-12	27.6000	27.6000	27.6000	27.6000	+27.013%	1	266	-99.601%
2026-02-09	21.7300	21.7300	21.7300	21.7300	-26.414%	1	265	-99.494%
2026-02-05	29.5300	29.5300	29.5300	29.5300	+15.895%	5	265	-99.627%
2026-02-04	25.5500	25.5500	25.4800	25.4800	+1.393%	2	260	-99.568%
2026-01-30	25.1100	25.1300	25.1100	25.1300	-1.374%	4	259	-99.562%
2026-01-28	25.4800	25.4800	25.4800	25.4800	-8.543%	2	257	-99.568%
2026-01-21	27.8600	27.8600	27.8600	27.8600	+9.212%	5	257	-99.605%
2026-01-16	25.5600	25.5600	25.5100	25.5100	+3.531%	2	252	-99.569%
2026-01-13	25.1000	25.1000	24.6100	24.6400	+1.399%	8	252	-99.554%
2026-01-12	24.3000	24.3000	24.3000	24.3000	+2.101%	5	249	-99.547%
2026-01-09	23.8000	23.8000	23.8000	23.8000	-10.627%	2	244	-99.538%
2026-01-07	25.8700	26.6400	25.8700	26.6300	+2.620%	52	242	-99.587%
2026-01-06	25.9500	25.9500	25.9500	25.9500	-2.075%	4	263	-99.576%
2026-01-05	26.5000	26.6000	26.5000	26.5000	-1.487%	3	264	-99.585%
2025-12-29	26.9000	26.9000	26.9000	26.9000	-2.888%	2	264	-99.591%
2025-12-26	27.7000	27.7000	27.7000	27.7000	-1.213%	6	264	-99.603%
2025-12-24	28.1000	28.1000	28.0400	28.0400	-0.178%	20	239	-99.608%
2025-12-23	28.0900	28.0900	28.0900	28.0900	-1.783%	1	239	-99.608%
2025-12-22	28.6400	28.6700	28.4700	28.6000	-22.724%	60	238	-99.615%
2025-12-17	36.9100	37.0100	36.9100	37.0100	+0.790%	2	212	-99.703%
2025-12-16	36.6000	36.8800	36.6000	36.7200	+2.541%	9	213	-99.700%
2025-12-15	33.7500	35.8900	33.7500	35.8100	+1.531%	13	205	-99.693%
2025-12-12	35.2900	35.2900	35.2700	35.2700	-4.340%	2	200	-99.688%
2025-12-08	36.8700	36.8700	36.8700	36.8700	+5.013%	2	200	-99.702%
2025-12-05	36.1000	36.1000	35.0800	35.1100	-3.914%	131	199	-99.687%
2025-12-04	36.6000	37.0200	36.5400	36.5400	-5.922%	6	182	-99.699%
2025-12-01	38.8300	39.0300	38.5400	38.8400	-38.349%	10	185	-99.717%
2025-11-20	64.8000	64.8000	63.0000	63.0000	+9.948%	2	179	-99.825%
2025-11-19	52.7000	57.7000	52.7000	57.3000	+2.321%	5	178	-99.808%
2025-11-18	58.2000	59.5300	56.0000	56.0000	+12.045%	7	176	-99.804%
2025-11-17	49.9800	49.9800	49.9800	49.9800	+15.802%	1	175	-99.780%
2025-11-11	43.1700	43.1700	43.1600	43.1600	-10.139%	2	174	-99.745%
2025-11-07	47.9000	48.0300	47.9000	48.0300	-1.739%	2	177	-99.771%
2025-11-06	48.9500	48.9500	48.8800	48.8800	+9.843%	2	177	-99.775%
2025-11-03	44.3500	44.7700	44.3500	44.5000	+6.715%	129	178	-99.753%
2025-10-27	41.2500	41.7000	40.9700	41.7000	-5.912%	9	214	-99.736%
2025-10-24	44.2000	44.3400	43.7000	44.3200	-13.774%	16	214	-99.752%
2025-10-22	51.4000	51.4000	51.4000	51.4000	+6.418%	150	210	-99.786%
2025-10-21	50.0900	50.0900	48.3000	48.3000	-8.575%	3	136	-99.772%
2025-10-13	52.8400	52.8400	52.8300	52.8300	-12.533%	2	135	-99.792%
2025-10-10	60.5000	60.5000	60.4000	60.4000	+18.711%	25	135	-99.818%
2025-10-09	50.8800	50.8800	50.8800	50.8800	+3.731%	2	110	-99.784%
2025-10-03	49.0500	49.0500	49.0500	49.0500	+0.409%	3	110	-99.776%
2025-10-01	48.8500	48.8500	48.8500	48.8500	-3.839%	3	110	-99.775%
2025-09-26	50.8000	50.8000	50.8000	50.8000	-6.221%	3	110	-99.783%
2025-09-25	54.1700	54.1700	54.1700	54.1700	+2.208%	9	110	-99.797%
2025-09-16	53.0000	53.0000	53.0000	53.0000	+1.630%	1	106	-99.792%
2025-09-11	52.1600	52.1600	52.1500	52.1500	-9.067%	12	107	-99.789%
2025-08-22	57.3500	57.3500	57.3500	57.3500	-11.999%	1	102	-99.808%
2025-08-20	65.1700	65.1700	65.1700	65.1700	+5.181%	1	102	-99.831%
2025-08-15	61.9600	61.9600	61.9600	61.9600	-5.707%	1	101	-99.822%
2025-08-08	65.7100	65.7100	65.7100	65.7100	-0.605%	3	101	-99.833%
2025-07-31	66.1000	66.2500	66.0600	66.1100	-2.103%	131	103	-99.834%
2025-07-25	67.5300	67.5300	67.5300	67.5300	-0.177%	5	45	-99.837%
2025-07-24	68.0800	68.6100	67.4300	67.6500	-7.303%	16	50	-99.837%
2025-07-23	72.9800	72.9800	72.9800	72.9800	-1.882%	5	45	-99.849%
2025-07-22	74.9000	77.5300	74.3800	74.3800	+2.621%	13	45	-99.852%
2025-07-21	72.4800	72.4800	72.4800	72.4800	-6.742%	5	44	-99.848%
2025-07-17	77.7200	77.7200	77.7200	77.7200	-2.911%	5	44	-99.858%
2025-07-16	79.2700	85.3600	79.2700	80.0500	+2.118%	30	44	-99.863%
2025-07-15	76.0400	78.3900	76.0400	78.3900	+1.634%	23	29	-99.860%
2025-07-14	77.7000	77.7200	77.1300	77.1300	+0.889%	13	21	-99.857%
2025-07-11	76.2800	76.4500	76.2800	76.4500	+2.001%	10	18	-99.856%
2025-07-09	75.4900	75.4900	74.9500	74.9500	-6.813%	10	13	-99.853%
2025-07-08	80.4300	80.4300	80.4300	80.4300	-3.038%	5	8	-99.863%
2025-07-02	82.9500	82.9500	82.9500	82.9500	0.000%	3	3	-99.867%

.dark-mode .qlvs5r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlvs5r{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P4700SPX Jul 17 2026 4700.00 Put (SPX260717P04700000)option OPRA

SPX20260717P4700
SPX Jul 17 2026 4700.00 Put (SPX260717P04700000)
option OPRA