Dark

SPX20260717P4850
SPX Jul 17 2026 4850.00 Put (SPX260717P04850000)
option OPRA

EOD

Jul 7, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.1000	0.1000	0.0500	0.0500	0.000%	2	3,598	0.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	-78.261%	64	3,662	0.000%
2026-07-01	0.2500	0.2500	0.2300	0.2300	-67.143%	200	3,620	-78.261%
2026-06-26	0.7000	0.7000	0.7000	0.7000	0.000%	1	3,674	-92.857%
2026-06-25	0.7000	0.7000	0.7000	0.7000	-36.364%	1	3,675	-92.857%
2026-06-24	0.8500	1.1000	0.7000	1.1000	+15.789%	23	3,676	-95.455%
2026-06-23	0.9500	0.9500	0.9500	0.9500	+35.714%	34	3,731	-94.737%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-26.316%	1	3,697	-92.857%
2026-06-18	0.9500	0.9500	0.9500	0.9500	+35.714%	3	3,330	-94.737%
2026-06-17	0.7000	0.7000	0.7000	0.7000	-11.392%	445	3,330	-92.857%
2026-06-16	0.7900	0.7900	0.7900	0.7900	-65.652%	1	3,330	-93.671%
2026-06-11	2.3000	2.3000	2.3000	2.3000	-13.208%	3	3,330	-97.826%
2026-06-10	2.6500	2.6500	2.6500	2.6500	+26.190%	50	3,333	-98.113%
2026-06-08	2.0900	2.1000	2.0900	2.1000	+41.892%	27	3,321	-97.619%
2026-06-03	1.4500	1.4800	1.4500	1.4800	-3.268%	16	3,348	-96.622%
2026-06-02	1.5300	1.5300	1.5300	1.5300	-1.290%	6	3,344	-96.732%
2026-06-01	1.6200	1.6200	1.5500	1.5500	-20.513%	11	3,346	-96.774%
2026-05-28	1.9000	1.9500	1.8000	1.9500	-31.579%	190	3,357	-97.436%
2026-05-22	2.8500	2.8500	2.8500	2.8500	-13.636%	2	3,229	-98.246%
2026-05-21	3.5600	3.5600	3.3000	3.3000	-21.429%	7	3,229	-98.485%
2026-05-19	4.2000	4.2000	4.2000	4.2000	-20.755%	3	3,229	-98.810%
2026-05-15	5.4000	5.4000	5.3000	5.3000	+13.248%	13	3,253	-99.057%
2026-05-14	4.6600	4.6900	4.6600	4.6800	-9.653%	70	3,253	-98.932%
2026-05-13	5.1500	5.1800	5.1500	5.1800	-10.690%	17	3,264	-99.035%
2026-05-08	5.3400	5.8000	5.3400	5.8000	+1.754%	5	3,264	-99.138%
2026-05-07	5.7000	5.7000	5.7000	5.7000	-6.404%	3	3,271	-99.123%
2026-05-06	6.1000	6.1000	6.0900	6.0900	-30.795%	78	3,268	-99.179%
2026-04-27	9.5100	9.5100	8.8000	8.8000	-12.871%	112	3,268	-99.432%
2026-04-24	9.9000	10.1000	9.9000	10.1000	-2.978%	13	3,193	-99.505%
2026-04-23	10.4100	10.4100	10.4100	10.4100	-3.878%	1	3,186	-99.520%
2026-04-22	10.8300	10.8300	10.8300	10.8300	-14.724%	273	3,185	-99.538%
2026-04-21	12.0000	12.7000	12.0000	12.7000	+8.547%	17	2,994	-99.606%
2026-04-20	11.5000	11.7000	11.5000	11.7000	-7.143%	125	2,978	-99.573%
2026-04-16	12.5000	12.6000	12.5000	12.6000	+2.439%	17	2,929	-99.603%
2026-04-15	12.3000	12.3000	12.3000	12.3000	-3.906%	1	2,924	-99.593%
2026-04-14	12.6500	13.0200	12.6500	12.8000	-9.732%	85	2,925	-99.609%
2026-04-13	14.1700	14.1800	14.1700	14.1800	-14.578%	24	2,935	-99.647%
2026-04-10	16.7000	16.7000	16.6000	16.6000	-1.190%	81	2,935	-99.699%
2026-04-09	18.8200	19.2000	16.8000	16.8000	-11.346%	273	2,910	-99.702%
2026-04-08	20.0000	20.0000	18.9500	18.9500	-37.459%	6	2,976	-99.736%
2026-04-07	29.2900	30.3000	28.4000	30.3000	+16.988%	49	2,976	-99.835%
2026-04-06	26.8000	26.8000	25.5000	25.9000	-11.574%	8	2,982	-99.807%
2026-04-02	29.3400	29.3400	29.2900	29.2900	+2.413%	2	2,988	-99.829%
2026-04-01	28.5900	28.6300	28.5900	28.6000	-17.887%	4	2,988	-99.825%
2026-03-31	39.7100	39.7100	34.8300	34.8300	-30.755%	81	2,990	-99.856%
2026-03-30	46.1500	50.3000	46.1500	50.3000	+3.776%	124	2,920	-99.901%
2026-03-27	48.4600	48.4700	48.4600	48.4700	+24.890%	2	2,908	-99.897%
2026-03-26	37.1000	39.1900	36.8800	38.8100	+14.416%	206	2,908	-99.871%
2026-03-25	33.9900	34.0200	33.9200	33.9200	-7.851%	5	2,909	-99.853%
2026-03-24	36.8600	36.8600	36.8100	36.8100	+11.647%	2	2,907	-99.864%
2026-03-23	32.9700	32.9700	32.9700	32.9700	-10.310%	5	2,902	-99.848%
2026-03-20	39.0600	39.3400	36.7600	36.7600	-2.674%	10	2,902	-99.864%
2026-03-19	40.1400	40.2300	37.7300	37.7700	+8.223%	258	2,902	-99.868%
2026-03-18	33.0300	34.9000	33.0300	34.9000	+16.996%	13	2,901	-99.857%
2026-03-17	28.5200	29.8800	28.1000	29.8300	-10.340%	14	2,899	-99.832%
2026-03-16	32.8800	33.2700	32.8800	33.2700	-18.456%	5	2,897	-99.850%
2026-03-13	39.6100	40.8000	38.8700	40.8000	+12.926%	9	2,894	-99.877%
2026-03-12	36.4800	37.9500	36.1300	36.1300	+0.445%	6	2,895	-99.862%
2026-03-06	35.1000	35.9700	35.1000	35.9700	+1.898%	3	2,891	-99.861%
2026-03-05	35.0000	35.3000	35.0000	35.3000	+14.239%	2	2,891	-99.858%
2026-03-03	35.4500	35.4500	30.5000	30.9000	+10.476%	12	2,891	-99.838%
2026-02-26	28.0100	28.0100	27.9700	27.9700	+7.577%	2	2,886	-99.821%
2026-02-25	26.0000	26.0000	26.0000	26.0000	-6.810%	1	2,887	-99.808%
2026-02-24	27.6000	27.9000	27.6000	27.9000	-6.627%	49	2,887	-99.821%
2026-02-23	29.9400	29.9400	29.8800	29.8800	-8.062%	2	2,887	-99.833%
2026-02-13	32.5000	32.5000	32.5000	32.5000	+27.202%	1	2,885	-99.846%
2026-02-12	25.6000	25.6000	25.5500	25.5500	-27.353%	4	2,885	-99.804%
2026-02-05	35.1700	35.1700	35.1700	35.1700	+23.360%	9	2,885	-99.858%
2026-01-30	28.2300	28.5900	28.2300	28.5100	-1.179%	6	2,885	-99.825%
2026-01-28	28.8500	28.8500	28.8500	28.8500	+5.292%	1	2,886	-99.827%
2026-01-26	27.0300	27.4000	27.0300	27.4000	-1.439%	5	2,886	-99.818%
2026-01-23	27.8000	27.8000	27.8000	27.8000	+1.720%	18	2,886	-99.820%
2026-01-22	27.6000	27.6000	27.3300	27.3300	-7.041%	2	2,868	-99.817%
2026-01-16	29.4000	29.4000	29.4000	29.4000	+3.740%	1	2,868	-99.830%
2026-01-13	28.3400	28.3400	28.3400	28.3400	+3.393%	2	2,868	-99.824%
2026-01-12	27.3800	27.4100	27.3800	27.4100	-9.118%	2	2,868	-99.818%
2026-01-07	29.7000	30.2900	29.7000	30.1600	+0.533%	6	2,868	-99.834%
2026-01-05	30.0000	30.1000	30.0000	30.0000	-6.977%	3	2,869	-99.833%
2026-01-02	32.1100	32.2500	32.1100	32.2500	+3.498%	45	2,869	-99.845%
2025-12-31	31.1600	31.1600	31.1600	31.1600	-0.543%	2	2,855	-99.840%
2025-12-26	31.6700	31.6800	31.3300	31.3300	-0.413%	40	2,872	-99.840%
2025-12-24	31.2600	31.5200	31.1900	31.4600	-0.032%	48	2,872	-99.841%
2025-12-23	31.7500	32.3800	31.4700	31.4700	-2.267%	8	2,872	-99.841%
2025-12-22	32.1900	32.2000	31.9800	32.2000	-18.274%	15	2,872	-99.845%
2025-12-15	38.4000	39.4000	38.3000	39.4000	-5.152%	11	2,872	-99.873%
2025-12-08	41.5300	41.5400	41.5300	41.5400	+4.398%	2	2,872	-99.880%
2025-12-05	40.7000	40.7000	39.7600	39.7900	-4.945%	8	2,872	-99.874%
2025-12-03	41.8600	41.8600	41.8600	41.8600	-2.809%	2	2,872	-99.881%
2025-12-02	43.0700	43.0700	43.0700	43.0700	-43.941%	4	2,872	-99.884%
2025-11-21	76.1500	76.8300	76.1500	76.8300	+11.187%	35	2,872	-99.935%
2025-11-20	52.3600	73.8000	52.3600	69.1000	+6.471%	11	2,872	-99.928%
2025-11-19	60.1000	65.8000	59.6000	64.9000	+2.044%	27	2,880	-99.923%
2025-11-18	67.1000	68.6000	61.9000	63.6000	+4.605%	16	2,871	-99.921%
2025-11-17	60.7700	60.8000	60.7700	60.8000	+14.071%	8	2,869	-99.918%
2025-11-14	53.3000	53.3000	53.3000	53.3000	-11.078%	1	2,869	-99.906%
2025-11-07	61.1900	61.1900	59.9400	59.9400	+14.872%	4	2,869	-99.917%
2025-11-05	52.3500	52.3500	52.1800	52.1800	+3.944%	2	2,869	-99.904%
2025-10-30	48.9700	50.2000	48.9600	50.2000	+4.889%	321	2,869	-99.900%
2025-10-29	47.8800	47.8800	47.8600	47.8600	-1.826%	2	2,880	-99.896%
2025-10-28	47.7400	48.8400	47.7400	48.7500	+2.051%	4	2,880	-99.897%
2025-10-27	47.7800	47.7800	47.7700	47.7700	-4.076%	2	2,880	-99.895%
2025-10-24	50.2000	50.2000	49.6000	49.8000	-32.300%	6	2,880	-99.900%
2025-10-16	62.9800	73.6300	62.9800	73.5600	+6.609%	84	2,878	-99.932%
2025-10-14	69.2300	69.2300	69.0000	69.0000	+9.264%	2	2,876	-99.928%
2025-10-13	63.1500	63.1500	63.1500	63.1500	+12.008%	20	2,876	-99.921%
2025-10-09	56.3800	56.3800	56.3800	56.3800	-2.457%	2	2,876	-99.911%
2025-09-29	56.8000	57.8000	56.8000	57.8000	-1.934%	18	2,876	-99.913%
2025-09-23	58.8800	58.9400	58.8800	58.9400	-12.422%	4	2,865	-99.915%
2025-08-29	67.3000	67.3000	67.3000	67.3000	-10.861%	2	2,863	-99.926%
2025-08-08	76.3000	76.3000	75.5000	75.5000	-0.919%	10	2,040	-99.934%
2025-07-25	76.2000	76.2000	76.2000	76.2000	-4.631%	10	30	-99.934%
2025-07-23	83.6000	83.6000	79.9000	79.9000	-3.152%	4	20	-99.937%
2025-07-21	82.9000	82.9000	82.2000	82.5000	-6.463%	5	18	-99.939%
2025-07-18	87.1000	88.2000	86.8000	88.2000	+1.263%	4	13	-99.943%
2025-07-11	87.1000	87.1000	87.1000	87.1000	-7.840%	7	9	-99.943%
2025-07-02	94.5400	94.5400	94.5100	94.5100	-9.473%	4	4	-99.947%
2025-06-25	104.4000	104.4000	104.4000	104.4000	0.000%	2	2	-99.952%

.dark-mode .Mtzt0C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mtzt0C{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P4850SPX Jul 17 2026 4850.00 Put (SPX260717P04850000)option OPRA

SPX20260717P4850
SPX Jul 17 2026 4850.00 Put (SPX260717P04850000)
option OPRA