Dark

SPX20260717P4900
SPX Jul 17 2026 4900.00 Put (SPX260717P04900000)
option OPRA

EOD

Jul 7, 2026

0.1000-60.000%(-0.1500)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.0500	0.1000	0.0500	0.1000	-60.000%	45	3,846	0.000%
2026-07-01	0.2500	0.2500	0.2500	0.2500	-44.444%	1	3,805	-60.000%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-40.000%	2	3,805	-77.778%
2026-06-26	0.7500	0.7500	0.7500	0.7500	0.000%	1	3,806	-86.667%
2026-06-25	0.7500	0.7500	0.7500	0.7500	-34.783%	1	3,807	-86.667%
2026-06-24	0.9500	1.1500	0.7500	1.1500	+15.000%	23	3,807	-91.304%
2026-06-23	1.1500	1.1500	1.0000	1.0000	+33.333%	33	3,863	-90.000%
2026-06-22	0.6500	0.7500	0.6500	0.7500	-28.571%	11	3,830	-86.667%
2026-06-18	1.0000	1.0500	0.9500	1.0500	+10.526%	52	5,755	-90.476%
2026-06-17	0.7500	0.9500	0.7500	0.9500	+4.396%	3,279	5,755	-89.474%
2026-06-15	0.8800	0.9100	0.8800	0.9100	-54.500%	200	5,755	-89.011%
2026-06-12	1.8700	2.0300	1.8500	2.0000	-15.966%	62	5,755	-95.000%
2026-06-11	2.4300	2.4300	2.3800	2.3800	-25.625%	72	5,755	-95.798%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+42.222%	4	5,755	-96.875%
2026-06-08	2.2600	2.2900	2.2500	2.2500	-42.748%	27	5,754	-95.556%
2026-06-05	1.4700	3.9300	1.4000	3.9300	+145.625%	3,003	5,772	-97.455%
2026-06-02	1.6000	1.6000	1.6000	1.6000	-3.030%	21	7,825	-93.750%
2026-06-01	1.6700	1.7100	1.6500	1.6500	-4.624%	12	7,846	-93.939%
2026-05-29	1.7300	1.7300	1.7300	1.7300	-13.500%	1	7,847	-94.220%
2026-05-28	1.9500	2.0000	1.9000	2.0000	-22.179%	153	7,846	-95.000%
2026-05-26	2.5100	2.5700	2.5000	2.5700	-17.891%	1,172	7,858	-96.109%
2026-05-22	3.1300	3.1300	3.1300	3.1300	-5.723%	620	8,380	-96.805%
2026-05-21	3.9000	3.9000	3.3200	3.3200	-17.000%	601	8,464	-96.988%
2026-05-20	4.0500	4.0700	4.0000	4.0000	-12.088%	101	8,464	-97.500%
2026-05-19	4.7500	4.7500	4.3900	4.5500	-5.208%	28	8,381	-97.802%
2026-05-18	4.9000	5.1500	2.9800	4.8000	-12.727%	268	8,381	-97.917%
2026-05-15	5.4000	5.5000	5.2000	5.5000	+10.000%	57	8,381	-98.182%
2026-05-14	5.2000	5.3000	4.8900	5.0000	-3.846%	208	8,457	-98.000%
2026-05-13	5.1900	5.2000	5.1900	5.2000	-19.255%	20	7,993	-98.077%
2026-05-12	6.4000	6.4400	6.4000	6.4400	+5.574%	9	7,993	-98.447%
2026-05-11	6.1000	6.1000	6.1000	6.1000	+8.541%	1,042	7,993	-98.361%
2026-05-08	5.6200	5.6200	5.6200	5.6200	-12.733%	18	7,604	-98.221%
2026-05-07	6.4400	6.4400	6.4400	6.4400	+3.871%	1	7,622	-98.447%
2026-05-06	6.2000	6.2000	6.2000	6.2000	-34.043%	500	7,623	-98.387%
2026-04-29	9.4000	9.4000	9.4000	9.4000	+3.410%	78	7,326	-98.936%
2026-04-28	9.4000	9.4000	9.0900	9.0900	-12.596%	2,802	7,248	-98.900%
2026-04-24	10.4000	10.4000	10.4000	10.4000	-8.772%	51	4,474	-99.038%
2026-04-23	11.6500	11.6500	11.0000	11.4000	-1.554%	24	4,423	-99.123%
2026-04-22	11.4500	11.5800	11.4500	11.5800	-14.222%	148	4,396	-99.136%
2026-04-21	11.8100	13.5000	11.8100	13.5000	+11.570%	17	4,354	-99.259%
2026-04-20	11.5800	12.2000	11.5800	12.1000	+7.080%	52	4,354	-99.174%
2026-04-17	11.3000	11.3000	11.3000	11.3000	-10.317%	25	4,351	-99.115%
2026-04-16	13.6500	13.6500	12.6000	12.6000	-2.326%	341	4,286	-99.206%
2026-04-15	12.7000	13.3000	12.7000	12.9000	-3.731%	248	4,255	-99.225%
2026-04-14	13.1900	13.6200	13.1900	13.4000	-16.563%	3,451	4,078	-99.254%
2026-04-13	16.4500	16.4500	16.0600	16.0600	-7.701%	4	826	-99.377%
2026-04-10	16.3500	17.4000	16.3500	17.4000	-0.628%	31	826	-99.425%
2026-04-09	18.7800	18.7800	17.5100	17.5100	-10.205%	3	811	-99.429%
2026-04-08	21.0500	21.0500	19.5000	19.5000	-31.362%	138	811	-99.487%
2026-04-07	29.9000	30.6100	28.4100	28.4100	+4.449%	159	872	-99.648%
2026-04-06	27.2000	27.2000	27.2000	27.2000	-5.882%	1	837	-99.632%
2026-04-02	35.6300	35.7900	28.9000	28.9000	-5.246%	11	834	-99.654%
2026-04-01	31.5200	31.5200	29.8700	30.5000	-15.629%	22	834	-99.672%
2026-03-31	39.9800	41.6900	35.9800	36.1500	-31.792%	26	813	-99.723%
2026-03-30	50.5300	53.0000	50.5300	53.0000	+7.767%	4	794	-99.811%
2026-03-27	48.6600	49.1800	48.5700	49.1800	+14.107%	3	794	-99.797%
2026-03-26	37.3300	43.1000	37.0400	43.1000	+12.827%	7	795	-99.768%
2026-03-24	38.2000	38.2000	38.2000	38.2000	+9.143%	1	795	-99.738%
2026-03-23	37.2100	37.2600	35.0000	35.0000	-23.747%	21	794	-99.714%
2026-03-20	40.0000	45.9000	40.0000	45.9000	+19.969%	2	795	-99.782%
2026-03-19	40.4500	41.3500	38.2500	38.2600	+5.691%	202	794	-99.739%
2026-03-18	35.7000	36.2000	34.8000	36.2000	+16.436%	133	846	-99.724%
2026-03-17	31.1600	31.1600	31.0900	31.0900	-6.412%	2	718	-99.678%
2026-03-16	33.6200	33.6200	33.2200	33.2200	-22.019%	4	717	-99.699%
2026-03-13	39.8400	42.6000	39.8400	42.6000	+23.193%	4	713	-99.765%
2026-03-11	35.1100	35.8100	34.5800	34.5800	+9.848%	53	712	-99.711%
2026-03-10	35.9600	36.0600	31.4700	31.4800	-10.771%	11	689	-99.682%
2026-03-09	50.0000	50.0000	35.2800	35.2800	-11.866%	6	687	-99.717%
2026-03-06	36.7000	40.0300	36.7000	40.0300	+11.194%	4	688	-99.750%
2026-03-05	36.6000	36.9000	36.0000	36.0000	+24.697%	3	685	-99.722%
2026-03-04	28.3400	28.8700	28.3200	28.8700	-10.895%	6	684	-99.654%
2026-03-03	38.9400	39.6100	31.9000	32.4000	+10.769%	31	682	-99.691%
2026-03-02	30.5000	30.5000	28.9000	29.2500	+2.273%	4	671	-99.658%
2026-02-24	31.3100	31.3100	28.3400	28.6000	-1.141%	9	670	-99.650%
2026-02-23	28.3900	28.9300	28.3300	28.9300	-7.808%	42	666	-99.654%
2026-02-19	31.3800	31.3800	31.3800	31.3800	+12.716%	5	662	-99.681%
2026-02-18	28.3000	28.3000	27.8200	27.8400	-14.074%	36	657	-99.641%
2026-02-17	32.3500	32.4000	32.1300	32.4000	+24.711%	20	639	-99.691%
2026-02-11	25.9800	25.9800	25.9800	25.9800	-5.182%	2	624	-99.615%
2026-02-10	27.4000	27.4000	27.4000	27.4000	+6.078%	4	622	-99.635%
2026-02-09	25.8300	25.8300	25.8300	25.8300	-11.843%	1	626	-99.613%
2026-02-04	29.3000	29.3000	29.3000	29.3000	+2.771%	2	625	-99.659%
2026-02-03	28.2800	28.5100	28.2800	28.5100	-5.377%	4	623	-99.649%
2026-01-29	32.4400	32.4400	30.1300	30.1300	+7.034%	6	573	-99.668%
2026-01-27	28.1500	28.1500	28.1500	28.1500	-0.670%	73	571	-99.645%
2026-01-26	28.3400	28.3400	28.3400	28.3400	+0.283%	2	571	-99.647%
2026-01-22	28.2600	28.2600	28.2600	28.2600	-20.929%	2	570	-99.646%
2026-01-20	35.7400	35.7400	35.7400	35.7400	+18.032%	1	571	-99.720%
2026-01-16	30.3300	30.3300	30.2800	30.2800	+2.297%	2	571	-99.670%
2026-01-15	29.6000	29.6000	29.6000	29.6000	-12.426%	6	571	-99.662%
2026-01-14	33.8000	33.8000	33.8000	33.8000	+6.962%	1	567	-99.704%
2026-01-13	30.0000	31.6000	30.0000	31.6000	+10.877%	99	566	-99.684%
2026-01-12	28.6000	28.6000	28.4900	28.5000	-4.682%	15	275	-99.649%
2026-01-09	29.9000	29.9000	29.9000	29.9000	-2.288%	14	274	-99.666%
2026-01-07	30.5000	30.6000	30.5000	30.6000	+1.325%	2	273	-99.673%
2026-01-06	30.7000	30.7000	30.2000	30.2000	-3.205%	68	274	-99.669%
2026-01-05	31.3000	31.4000	31.2000	31.2000	-5.081%	4	256	-99.679%
2025-12-24	32.8700	32.8700	32.8700	32.8700	-2.521%	8	256	-99.696%
2025-12-22	33.7700	33.7700	33.3600	33.7200	-9.379%	216	256	-99.703%
2025-12-19	37.6800	37.6800	36.9000	37.2100	-11.531%	46	185	-99.731%
2025-12-15	41.4000	42.0600	41.4000	42.0600	+5.838%	60	196	-99.762%
2025-12-11	39.6900	39.7400	39.6900	39.7400	-8.454%	2	190	-99.748%
2025-12-09	43.2400	43.4100	43.1500	43.4100	+0.953%	10	191	-99.770%
2025-12-08	43.1000	43.1000	43.0000	43.0000	+1.775%	2	191	-99.767%
2025-12-05	42.2500	42.2500	42.2500	42.2500	-4.021%	2	191	-99.763%
2025-12-04	44.2700	44.5400	44.0200	44.0200	-4.760%	20	191	-99.773%
2025-12-01	46.3200	46.3600	46.2000	46.2200	-38.537%	4	198	-99.784%
2025-11-20	77.3000	77.3000	75.2000	75.2000	+7.736%	2	200	-99.867%
2025-11-19	62.8000	69.8000	62.5000	69.8000	+3.561%	6	199	-99.857%
2025-11-18	69.9000	71.6000	67.4000	67.4000	+30.899%	8	193	-99.852%
2025-11-10	52.6000	52.6000	51.4800	51.4900	-8.787%	4	191	-99.806%
2025-11-04	56.4500	56.4800	55.7900	56.4500	+4.518%	29	192	-99.823%
2025-11-03	53.8800	54.0600	53.8800	54.0100	+4.996%	4	202	-99.815%
2025-10-31	51.5200	51.5200	51.4400	51.4400	+3.710%	2	202	-99.806%
2025-10-29	49.6100	49.6100	49.6000	49.6000	-0.342%	2	202	-99.798%
2025-10-27	49.7400	49.7700	49.2500	49.7700	-3.919%	85	214	-99.799%
2025-10-24	52.5000	52.5000	51.8000	51.8000	-6.767%	4	214	-99.807%
2025-10-23	56.3900	56.4700	55.5600	55.5600	-21.824%	4	212	-99.820%
2025-10-17	76.2200	76.6100	70.9300	71.0700	+6.824%	4	212	-99.859%
2025-10-16	66.3600	66.5300	66.3400	66.5300	-6.097%	37	212	-99.850%
2025-10-15	70.6900	70.8500	70.6900	70.8500	-3.408%	2	231	-99.859%
2025-10-14	73.2800	73.3500	73.2800	73.3500	+3.281%	2	231	-99.864%
2025-10-10	73.4200	73.4200	71.0200	71.0200	+17.973%	4	231	-99.859%
2025-09-29	60.3800	60.3800	60.2000	60.2000	-6.493%	2	231	-99.834%
2025-09-25	64.7000	64.7000	64.3800	64.3800	-0.186%	2	230	-99.845%
2025-09-24	64.5000	64.5000	64.5000	64.5000	+3.085%	50	231	-99.845%
2025-09-15	62.5700	62.5700	62.5700	62.5700	-4.356%	5	191	-99.840%
2025-09-10	65.3000	65.4200	65.3000	65.4200	-3.978%	2	186	-99.847%
2025-09-04	68.1200	68.1300	68.1200	68.1300	-3.362%	2	185	-99.853%
2025-08-29	70.5000	70.5000	70.4000	70.5000	+3.890%	3	183	-99.858%
2025-08-28	67.8600	67.8600	67.8600	67.8600	-1.524%	150	183	-99.853%
2025-08-22	68.7500	68.9100	68.7500	68.9100	-12.328%	2	35	-99.855%
2025-08-21	78.6000	78.6000	78.6000	78.6000	+6.793%	1	34	-99.873%
2025-08-15	73.6000	73.6000	73.6000	73.6000	-6.599%	1	33	-99.864%
2025-08-08	79.7000	79.7000	78.8000	78.8000	-0.354%	7	32	-99.873%
2025-07-29	78.8900	79.0800	78.8900	79.0800	-0.902%	4	26	-99.874%
2025-07-25	81.2200	81.2200	79.8000	79.8000	-7.884%	14	24	-99.875%
2025-07-21	86.6300	86.6300	86.6300	86.6300	-5.146%	1	10	-99.885%
2025-07-17	91.3100	91.3300	91.3100	91.3300	-2.269%	2	9	-99.891%
2025-07-15	93.4500	93.4500	93.4500	93.4500	-14.704%	1	9	-99.893%
2025-06-24	110.4400	110.4400	109.5600	109.5600	-10.226%	3	8	-99.909%
2025-06-23	122.6400	122.6400	122.0400	122.0400	0.000%	15	7	-99.918%

.dark-mode .mG99Df{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mG99Df{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P4900SPX Jul 17 2026 4900.00 Put (SPX260717P04900000)option OPRA

SPX20260717P4900
SPX Jul 17 2026 4900.00 Put (SPX260717P04900000)
option OPRA