Dark

SPX20260717P4800
SPX Jul 17 2026 4800.00 Put (SPX260717P04800000)
option OPRA

EOD

Jul 8, 2026

0.1000+100.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.1000	0.1000	0.1000	0.1000	+100.000%	1	3,537	0.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	-80.000%	1	3,537	+100.000%
2026-07-01	0.2500	0.2500	0.2500	0.2500	-28.571%	1	3,537	-60.000%
2026-06-29	0.4000	0.4000	0.3500	0.3500	-46.154%	60	3,593	-71.429%
2026-06-26	0.6500	0.6500	0.6500	0.6500	0.000%	1	3,593	-84.615%
2026-06-25	0.6500	0.6500	0.6500	0.6500	-7.143%	1	3,593	-84.615%
2026-06-24	0.8500	0.8500	0.6500	0.7000	-33.333%	28	3,593	-85.714%
2026-06-23	1.1500	1.1500	0.9000	1.0500	+75.000%	146	3,597	-90.476%
2026-06-22	0.7000	0.7000	0.6000	0.6000	-33.333%	31	3,534	-83.333%
2026-06-18	0.9000	0.9000	0.9000	0.9000	-10.000%	3	3,424	-88.889%
2026-06-17	0.6500	1.0000	0.6500	1.0000	+42.857%	454	3,424	-90.000%
2026-06-16	0.7000	0.7000	0.7000	0.7000	-12.500%	4	3,424	-85.714%
2026-06-15	0.7600	0.8000	0.7600	0.8000	-56.757%	600	3,401	-87.500%
2026-06-12	1.9000	1.9000	1.8500	1.8500	-30.189%	2	3,401	-94.595%
2026-06-11	2.6500	2.6500	2.6500	2.6500	-23.631%	1	3,401	-96.226%
2026-06-05	1.4500	3.4700	1.4500	3.4700	+147.857%	6	3,402	-97.118%
2026-06-03	1.3500	1.4000	1.3500	1.4000	-9.677%	158	3,403	-92.857%
2026-06-01	1.5500	1.5500	1.5500	1.5500	+4.730%	30	3,484	-93.548%
2026-05-29	1.4800	1.4800	1.4800	1.4800	-15.429%	18	3,514	-93.243%
2026-05-28	2.0200	2.0200	1.7500	1.7500	-15.459%	110	3,532	-94.286%
2026-05-27	2.2500	2.2500	2.0700	2.0700	-11.915%	91	3,564	-95.169%
2026-05-26	2.3500	2.3500	2.3500	2.3500	-19.795%	33	3,579	-95.745%
2026-05-21	3.1700	3.1700	2.9300	2.9300	-13.824%	143	3,607	-96.587%
2026-05-20	3.5100	3.5100	3.4000	3.4000	-17.476%	22	3,607	-97.059%
2026-05-19	4.0000	4.1200	4.0000	4.1200	-7.207%	34	3,672	-97.573%
2026-05-18	4.5000	4.5000	4.4400	4.4400	-5.532%	11	3,672	-97.748%
2026-05-15	4.7000	4.7000	4.7000	4.7000	+4.911%	10	3,672	-97.872%
2026-05-14	4.5000	4.6000	4.4700	4.4800	-10.400%	1,100	3,668	-97.768%
2026-05-13	5.1500	5.1500	4.7500	5.0000	-4.580%	162	4,012	-98.000%
2026-05-12	5.8000	5.8000	5.2000	5.2400	-1.504%	36	4,012	-98.092%
2026-05-11	5.3000	5.5000	5.1500	5.3200	-0.561%	116	4,012	-98.120%
2026-05-08	5.1000	5.3500	5.1000	5.3500	-0.926%	61	3,873	-98.131%
2026-05-07	5.6700	5.6700	5.4000	5.4000	-8.784%	4	3,876	-98.148%
2026-05-06	5.9200	5.9200	5.9200	5.9200	-8.923%	1	3,876	-98.311%
2026-05-05	6.6000	6.6000	6.5000	6.5000	-14.474%	6	3,876	-98.462%
2026-05-04	7.6000	7.6000	7.6000	7.6000	+5.556%	121	3,882	-98.684%
2026-05-01	6.8000	7.2000	6.8000	7.2000	-1.370%	7	3,809	-98.611%
2026-04-30	7.3000	7.3000	7.3000	7.3000	-5.195%	1	3,809	-98.630%
2026-04-29	7.7000	7.7000	7.7000	7.7000	-13.774%	601	3,809	-98.701%
2026-04-27	9.0300	9.0300	8.9300	8.9300	-5.403%	15	4,237	-98.880%
2026-04-24	9.5700	9.5700	9.4400	9.4400	-10.095%	58	4,233	-98.941%
2026-04-23	11.0000	11.0000	10.4800	10.5000	-8.696%	953	4,190	-99.048%
2026-04-21	10.4000	11.6000	10.4000	11.5000	+3.604%	24	3,499	-99.130%
2026-04-20	10.9000	11.1000	10.9000	11.1000	+6.731%	60	3,499	-99.099%
2026-04-17	10.6000	10.6000	10.4000	10.4000	-13.333%	40	3,472	-99.038%
2026-04-16	11.8500	12.3200	11.8500	12.0000	+1.695%	250	3,473	-99.167%
2026-04-15	12.0400	12.3000	11.8000	11.8000	-4.839%	36	3,408	-99.153%
2026-04-14	12.4200	12.6400	12.3000	12.4000	-13.043%	164	3,418	-99.194%
2026-04-13	15.2200	15.2900	14.2300	14.2600	-8.590%	57	3,414	-99.299%
2026-04-10	15.1500	16.1000	15.1300	15.6000	-4.294%	631	3,354	-99.359%
2026-04-09	18.2000	18.2000	16.0800	16.3000	-38.117%	145	2,969	-99.387%
2026-04-07	26.3400	26.3400	26.3400	26.3400	+6.210%	2	2,966	-99.620%
2026-04-06	24.2500	24.8000	24.1200	24.8000	-5.703%	214	2,930	-99.597%
2026-04-02	28.3200	28.4300	26.3000	26.3000	-8.426%	7	2,955	-99.620%
2026-04-01	28.8000	28.8000	28.7200	28.7200	-7.474%	904	2,955	-99.652%
2026-03-31	36.3000	37.9000	31.0400	31.0400	-34.653%	10	2,228	-99.678%
2026-03-30	43.3900	47.5000	43.3500	47.5000	+1.997%	11	2,222	-99.789%
2026-03-27	43.9700	46.7000	43.7900	46.5700	+19.717%	162	2,217	-99.785%
2026-03-26	34.9300	39.1500	34.9300	38.9000	+22.985%	12	2,145	-99.743%
2026-03-25	31.7800	32.5100	31.4300	31.6300	-2.316%	7	2,146	-99.684%
2026-03-23	31.1600	33.9300	30.8100	32.3800	-19.851%	17	2,143	-99.691%
2026-03-20	36.8300	40.5000	36.5600	40.4000	+23.623%	63	2,142	-99.752%
2026-03-19	36.8200	37.9300	32.6800	32.6800	-2.156%	108	2,111	-99.694%
2026-03-18	32.0000	33.4600	32.0000	33.4000	+19.713%	46	2,120	-99.701%
2026-03-17	27.4800	27.9000	27.4400	27.9000	-8.133%	204	2,118	-99.642%
2026-03-16	30.9500	31.3500	30.3700	30.3700	-21.727%	8	1,925	-99.671%
2026-03-13	37.0900	38.8000	37.0500	38.8000	+7.688%	3	1,920	-99.742%
2026-03-12	36.2200	36.2200	36.0000	36.0300	+13.552%	6	1,920	-99.722%
2026-03-11	32.7500	32.7500	31.7300	31.7300	+1.504%	4	1,921	-99.685%
2026-03-10	31.2600	31.2600	31.2600	31.2600	-29.436%	92	1,919	-99.680%
2026-03-09	44.3000	44.3000	44.3000	44.3000	+20.282%	1	1,924	-99.774%
2026-03-06	34.2000	36.8900	34.1200	36.8300	+9.288%	80	1,924	-99.728%
2026-03-05	31.4100	33.7000	31.4100	33.7000	+33.730%	32	1,955	-99.703%
2026-03-04	25.2000	25.2000	25.2000	25.2000	-14.865%	4	1,945	-99.603%
2026-03-03	37.7000	38.5000	28.8000	29.6000	+9.467%	196	1,945	-99.662%
2026-03-02	26.6000	27.1200	26.3000	27.0400	+5.501%	43	1,803	-99.630%
2026-02-26	25.7300	25.7700	25.6300	25.6300	-12.555%	6	1,819	-99.610%
2026-02-19	29.3900	29.3900	29.2500	29.3100	+12.385%	22	1,822	-99.659%
2026-02-18	26.0800	26.0800	26.0800	26.0800	-14.660%	1	1,811	-99.617%
2026-02-17	31.3200	31.3200	30.5600	30.5600	+1.192%	4	1,812	-99.673%
2026-02-12	30.2000	30.2000	30.2000	30.2000	+19.462%	2	1,810	-99.669%
2026-02-11	24.6000	25.2800	24.6000	25.2800	+3.990%	2	1,810	-99.604%
2026-02-09	24.3400	24.3400	24.3100	24.3100	-21.276%	2	2,166	-99.589%
2026-02-05	33.9700	33.9700	30.8800	30.8800	+11.079%	12	2,166	-99.676%
2026-02-04	27.8000	27.8000	27.8000	27.8000	+2.849%	10	2,160	-99.640%
2026-01-30	26.8800	27.0300	26.8800	27.0300	-6.081%	4	2,181	-99.630%
2026-01-29	28.8800	28.8800	28.7800	28.7800	+5.421%	4	2,181	-99.653%
2026-01-28	27.3000	27.3000	27.3000	27.3000	+5.528%	2	2,183	-99.634%
2026-01-27	25.7300	25.8700	25.7300	25.8700	-4.185%	4	2,182	-99.613%
2026-01-23	25.9000	27.0000	25.9000	27.0000	+3.053%	104	2,183	-99.630%
2026-01-22	26.8000	26.8000	26.1200	26.2000	-17.636%	54	2,125	-99.618%
2026-01-21	31.8100	31.8100	31.8100	31.8100	-10.646%	40	2,139	-99.686%
2026-01-20	33.3000	35.6000	32.7900	35.6000	+27.599%	203	2,099	-99.719%
2026-01-16	27.8000	27.9000	27.8000	27.9000	-0.712%	4	1,951	-99.642%
2026-01-15	28.2000	28.2000	28.1000	28.1000	-4.746%	5	1,951	-99.644%
2026-01-14	31.0000	31.0000	29.3000	29.5000	+5.094%	131	1,901	-99.661%
2026-01-08	28.0700	28.0700	28.0700	28.0700	+0.501%	1	1,940	-99.644%
2026-01-07	27.9300	27.9300	27.9300	27.9300	+0.830%	93	1,940	-99.642%
2026-01-06	28.3800	28.3800	27.7000	27.7000	-3.920%	158	1,847	-99.639%
2026-01-05	28.8000	28.8300	28.7000	28.8300	-6.669%	153	1,540	-99.653%
2025-12-31	30.9000	30.9000	30.8900	30.8900	+2.319%	4	1,540	-99.676%
2025-12-26	30.2700	30.2700	30.1900	30.1900	+0.667%	2	1,541	-99.669%
2025-12-24	29.9600	29.9900	29.9600	29.9900	-1.121%	2	1,541	-99.667%
2025-12-23	30.4500	30.5000	30.3300	30.3300	-2.161%	109	1,541	-99.670%
2025-12-22	30.6000	31.0000	30.6000	31.0000	-10.740%	9	1,434	-99.677%
2025-12-19	34.7300	34.7300	34.7300	34.7300	-4.953%	1	1,435	-99.712%
2025-12-18	37.4500	37.4500	36.3700	36.5400	-10.965%	9	1,437	-99.726%
2025-12-17	41.0900	41.0900	41.0400	41.0400	+5.637%	2	1,440	-99.756%
2025-12-15	36.9000	39.7000	36.8000	38.8500	+4.830%	381	1,480	-99.743%
2025-12-12	36.8200	37.0600	36.8200	37.0600	+3.174%	2	1,194	-99.730%
2025-12-11	37.8100	37.8600	35.8800	35.9200	-9.384%	4	1,194	-99.722%
2025-12-09	39.6400	39.6400	39.6400	39.6400	+0.814%	2	1,195	-99.748%
2025-12-05	39.2800	39.3200	39.2800	39.3200	-1.454%	2	1,196	-99.746%
2025-12-04	40.0500	40.0500	39.9000	39.9000	-0.870%	72	1,197	-99.749%
2025-12-03	40.2500	40.2500	40.2500	40.2500	-4.801%	2	1,130	-99.752%
2025-12-02	42.2800	42.2800	42.2800	42.2800	-2.062%	79	1,130	-99.763%
2025-11-28	43.6300	43.6300	43.1700	43.1700	-2.374%	4	1,061	-99.768%
2025-11-26	44.2800	44.2800	44.2200	44.2200	-35.633%	46	1,061	-99.774%
2025-11-20	65.3600	70.6000	65.3600	68.7000	+9.744%	11	1,061	-99.854%
2025-11-19	57.6000	63.0000	57.3000	62.6000	-0.334%	7	1,052	-99.840%
2025-11-18	64.0000	65.7000	61.2000	62.8100	+32.287%	144	1,049	-99.841%
2025-11-11	47.4800	47.4800	47.4800	47.4800	-11.616%	61	987	-99.789%
2025-11-06	53.6500	53.7200	53.6500	53.7200	+17.936%	2	987	-99.814%
2025-10-28	45.5500	45.5500	45.5500	45.5500	+0.508%	1	987	-99.780%
2025-10-27	45.3000	45.3200	45.3000	45.3200	-6.499%	2	988	-99.779%
2025-10-24	47.5500	48.4900	47.5000	48.4700	-22.917%	49	988	-99.794%
2025-10-17	62.7000	62.8800	62.7000	62.8800	-12.872%	2	987	-99.841%
2025-10-16	61.0400	72.1700	60.8100	72.1700	+12.695%	10	987	-99.861%
2025-10-14	64.1400	64.1400	64.0400	64.0400	-6.702%	2	987	-99.844%
2025-10-10	68.6900	69.0000	68.6400	68.6400	+29.461%	4	987	-99.854%
2025-10-07	53.0200	53.0200	53.0200	53.0200	-0.879%	2	987	-99.811%
2025-10-06	53.4600	53.4900	53.4600	53.4900	-5.411%	2	987	-99.813%
2025-09-23	56.5300	56.5500	56.5300	56.5500	-10.153%	4	987	-99.823%
2025-09-04	62.9900	63.0200	62.9100	62.9400	-2.115%	4	997	-99.841%
2025-08-29	64.3000	64.3000	64.3000	64.3000	-3.800%	2	266	-99.844%
2025-08-13	66.8400	66.8400	66.8400	66.8400	-5.326%	3	266	-99.850%
2025-08-11	70.6000	70.6000	70.6000	70.6000	-2.755%	53	269	-99.858%
2025-08-08	72.9000	72.9000	72.6000	72.6000	-2.314%	9	223	-99.862%
2025-07-31	72.5000	74.3200	72.5000	74.3200	+0.978%	4	189	-99.865%
2025-07-30	73.6000	73.6000	73.6000	73.6000	+1.238%	1	188	-99.864%
2025-07-25	72.7000	72.7000	72.7000	72.7000	-1.916%	10	187	-99.862%
2025-07-24	74.1500	74.1500	74.1200	74.1200	-6.153%	30	177	-99.865%
2025-07-21	78.9800	78.9800	78.9800	78.9800	-4.637%	1	147	-99.873%
2025-07-18	82.9100	82.9100	82.8200	82.8200	-7.464%	42	146	-99.879%
2025-07-16	89.5000	89.5000	89.5000	89.5000	+5.294%	37	113	-99.888%
2025-07-03	85.0000	85.0000	85.0000	85.0000	-16.174%	1	82	-99.882%
2025-06-24	101.4000	101.4000	101.4000	101.4000	0.000%	36	82	-99.901%

.dark-mode .zfWRm1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfWRm1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P4800SPX Jul 17 2026 4800.00 Put (SPX260717P04800000)option OPRA

SPX20260717P4800
SPX Jul 17 2026 4800.00 Put (SPX260717P04800000)
option OPRA