Dark

SPX20260717P4950
SPX Jul 17 2026 4950.00 Put (SPX260717P04950000)
option OPRA

EOD

Jul 7, 2026

0.0500-50.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.0500	0.0500	0.0500	0.0500	-50.000%	1	971	0.000%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-66.667%	1	972	-50.000%
2026-07-02	0.3000	0.3000	0.3000	0.3000	0.000%	20	964	-83.333%
2026-06-30	0.2500	0.3000	0.2500	0.3000	-64.706%	57	1,020	-83.333%
2026-06-26	0.8000	0.8500	0.8000	0.8500	-29.167%	4	1,021	-94.118%
2026-06-24	1.0000	1.2000	0.8000	1.2000	+60.000%	23	1,022	-95.833%
2026-06-22	0.7500	0.7500	0.7500	0.7500	-31.818%	40	1,065	-93.333%
2026-06-18	1.1000	1.1000	1.1000	1.1000	+37.500%	3	772	-95.455%
2026-06-17	0.8000	0.8000	0.8000	0.8000	-22.330%	425	772	-93.750%
2026-06-15	1.0300	1.0300	1.0300	1.0300	-46.907%	7	772	-95.146%
2026-06-12	2.0300	2.0300	1.9400	1.9400	-17.797%	56	772	-97.423%
2026-06-08	2.3600	2.3600	2.3600	2.3600	+31.111%	9	772	-97.881%
2026-06-01	1.7200	1.8000	1.7200	1.8000	-11.765%	86	772	-97.222%
2026-05-28	2.0700	2.1000	2.0200	2.0400	-16.735%	41	714	-97.549%
2026-05-27	2.5000	2.5000	2.4500	2.4500	-31.564%	4	702	-97.959%
2026-05-21	3.9600	3.9600	3.5800	3.5800	-10.050%	41	707	-98.603%
2026-05-20	3.9800	3.9800	3.9800	3.9800	-20.400%	5	707	-98.744%
2026-05-19	4.7500	5.0000	4.6000	5.0000	-1.961%	47	734	-99.000%
2026-05-18	5.1000	5.1000	5.1000	5.1000	-17.874%	3	734	-99.020%
2026-05-15	6.2100	6.2100	6.2100	6.2100	+22.004%	7	734	-99.195%
2026-05-14	5.1000	5.1200	5.0000	5.0900	-19.206%	37	719	-99.018%
2026-05-08	6.3000	6.3000	6.3000	6.3000	-4.545%	38	723	-99.206%
2026-05-07	6.6000	6.6000	6.6000	6.6000	-0.151%	16	685	-99.242%
2026-05-06	6.6100	6.6100	6.6100	6.6100	-26.961%	17	669	-99.244%
2026-04-29	9.0500	9.0500	9.0500	9.0500	-1.630%	1	686	-99.448%
2026-04-28	9.2000	9.2000	9.2000	9.2000	-14.815%	89	685	-99.457%
2026-04-24	10.8000	10.8000	10.8000	10.8000	-10.000%	42	601	-99.537%
2026-04-23	12.0000	12.0000	12.0000	12.0000	-15.493%	46	570	-99.583%
2026-04-21	12.5000	14.2000	12.5000	14.2000	+11.811%	7	520	-99.648%
2026-04-20	12.1200	12.7000	12.1200	12.7000	+7.627%	148	520	-99.606%
2026-04-17	11.9000	12.0000	11.8000	11.8000	-9.924%	52	542	-99.576%
2026-04-16	13.5700	14.2000	13.1000	13.1000	-2.239%	80	522	-99.618%
2026-04-15	13.2500	13.5700	13.0700	13.4000	-4.830%	72	492	-99.627%
2026-04-14	14.0900	14.0900	14.0800	14.0800	-9.744%	2	484	-99.645%
2026-04-13	17.9000	17.9000	15.5000	15.6000	-14.286%	98	485	-99.679%
2026-04-10	18.2000	18.2000	18.2000	18.2000	-10.345%	1	456	-99.725%
2026-04-09	20.6800	20.6800	20.3000	20.3000	-5.184%	105	456	-99.754%
2026-04-08	21.5900	21.5900	21.4100	21.4100	-35.493%	19	353	-99.766%
2026-04-07	33.0200	33.1900	33.0200	33.1900	+17.362%	2	335	-99.849%
2026-04-06	28.4200	28.5000	27.8500	28.2800	-14.407%	40	327	-99.823%
2026-04-02	31.8400	33.0400	31.8400	33.0400	-40.894%	40	296	-99.849%
2026-03-30	50.1100	55.9000	50.1100	55.9000	+14.620%	5	296	-99.911%
2026-03-27	48.7700	48.7700	48.7700	48.7700	+8.959%	2	294	-99.897%
2026-03-26	41.0000	45.7500	40.6800	44.7600	+20.323%	70	296	-99.888%
2026-03-25	37.2000	37.2000	37.2000	37.2000	+3.047%	106	282	-99.866%
2026-03-23	36.1000	36.1000	36.1000	36.1000	-26.131%	1	194	-99.861%
2026-03-20	43.1000	48.8700	43.1000	48.8700	+19.428%	6	195	-99.898%
2026-03-19	43.7100	43.7100	40.9000	40.9200	+6.841%	144	196	-99.878%
2026-03-18	37.4000	38.3000	36.8000	38.3000	+22.678%	7	207	-99.869%
2026-03-17	31.2200	31.2200	31.2200	31.2200	-13.542%	3	204	-99.840%
2026-03-16	36.7000	36.7000	36.1100	36.1100	-12.609%	2	201	-99.862%
2026-03-13	41.3600	41.3600	41.3200	41.3200	-1.054%	2	199	-99.879%
2026-03-12	41.5100	41.7600	41.5100	41.7600	-5.177%	2	201	-99.880%
2026-03-09	44.0400	44.0400	44.0400	44.0400	+14.093%	1	200	-99.886%
2026-03-05	38.3000	38.6000	38.3000	38.6000	+29.097%	2	201	-99.870%
2026-03-04	29.9300	29.9300	29.9000	29.9000	-11.538%	4	201	-99.833%
2026-03-03	42.1600	42.1600	33.3000	33.8000	+19.646%	36	216	-99.852%
2026-02-26	28.4000	28.4000	28.2500	28.2500	+2.392%	2	214	-99.823%
2026-02-25	27.7600	27.7600	27.5900	27.5900	-8.642%	6	212	-99.819%
2026-02-24	30.2000	30.2000	30.2000	30.2000	-7.645%	5	212	-99.834%
2026-02-23	31.6000	32.7000	31.6000	32.7000	+6.863%	19	217	-99.847%
2026-02-20	29.9900	30.6000	29.8500	30.6000	-9.681%	110	200	-99.837%
2026-02-17	35.9500	36.2600	33.8800	33.8800	+18.877%	7	161	-99.852%
2026-02-09	28.6000	28.6000	28.5000	28.5000	-10.377%	2	158	-99.825%
2026-02-02	31.8000	31.8000	31.8000	31.8000	-2.960%	15	158	-99.843%
2026-01-30	32.6800	32.7700	32.6800	32.7700	+4.263%	2	143	-99.847%
2026-01-29	33.2700	33.2700	31.4100	31.4300	+5.364%	36	143	-99.841%
2026-01-27	29.1900	29.8700	29.1500	29.8300	+0.505%	6	136	-99.832%
2026-01-23	29.5800	29.6800	29.5800	29.6800	-0.067%	4	135	-99.832%
2026-01-22	29.7000	29.7000	29.7000	29.7000	-17.270%	2	135	-99.832%
2026-01-14	35.9500	35.9500	35.8400	35.9000	+20.998%	60	134	-99.861%
2026-01-12	29.7200	29.7200	29.6500	29.6700	-8.988%	4	126	-99.831%
2026-01-05	32.7000	32.8000	32.6000	32.6000	-4.118%	8	126	-99.847%
2025-12-29	34.0000	34.0000	34.0000	34.0000	-1.335%	20	126	-99.853%
2025-12-26	34.4400	34.4600	34.4400	34.4600	+1.442%	2	126	-99.855%
2025-12-24	33.9700	33.9700	33.9700	33.9700	-0.933%	4	125	-99.853%
2025-12-23	34.8000	34.8100	34.2700	34.2900	-2.585%	4	125	-99.854%
2025-12-22	35.2100	35.2100	35.0500	35.2000	-17.371%	11	125	-99.858%
2025-12-18	42.6900	42.6900	42.6000	42.6000	-3.576%	2	116	-99.883%
2025-12-15	44.3000	44.3000	43.7200	44.1800	+2.840%	14	115	-99.887%
2025-12-12	43.1200	43.1200	42.9600	42.9600	+4.399%	2	104	-99.884%
2025-12-11	41.0900	41.1500	41.0900	41.1500	-9.361%	2	103	-99.878%
2025-12-09	45.3800	45.4000	45.3800	45.4000	-1.753%	2	102	-99.890%
2025-12-03	46.2000	46.2100	46.2000	46.2100	-1.471%	4	102	-99.892%
2025-12-02	46.6600	46.9000	46.5500	46.9000	-2.758%	84	100	-99.893%
2025-12-01	49.5400	49.5400	46.7100	48.2300	-38.325%	26	60	-99.896%
2025-11-20	81.1000	81.1000	78.2000	78.2000	+7.270%	2	68	-99.936%
2025-11-19	65.7000	72.9000	65.2000	72.9000	+4.441%	7	66	-99.931%
2025-11-18	72.4000	75.2000	69.1000	69.8000	+32.801%	9	60	-99.928%
2025-11-12	52.8100	52.8100	52.5600	52.5600	-2.141%	2	57	-99.905%
2025-10-30	53.3500	53.7100	53.3500	53.7100	+2.696%	8	52	-99.907%
2025-10-29	52.6400	52.6400	52.2600	52.3000	+0.288%	4	50	-99.904%
2025-10-27	51.5000	52.1500	51.5000	52.1500	-3.959%	9	55	-99.904%
2025-10-24	54.3500	54.9000	54.2500	54.3000	-11.057%	38	55	-99.908%
2025-10-23	61.0500	61.0500	61.0500	61.0500	-14.735%	2	44	-99.918%
2025-10-17	71.6000	71.6000	71.6000	71.6000	-10.690%	6	44	-99.930%
2025-10-16	69.3700	80.1700	69.2300	80.1700	+5.598%	6	38	-99.938%
2025-10-10	76.0100	76.0100	75.9200	75.9200	+21.862%	2	40	-99.934%
2025-09-29	62.3000	62.3000	62.3000	62.3000	-6.033%	2	39	-99.920%
2025-09-16	66.3000	66.3000	66.3000	66.3000	+1.345%	5	37	-99.925%
2025-09-15	65.4200	65.4200	65.4200	65.4200	-4.496%	5	42	-99.924%
2025-09-08	68.5000	68.5000	68.5000	68.5000	-7.182%	3	38	-99.927%
2025-08-29	73.8000	73.8000	73.8000	73.8000	-4.156%	1	37	-99.932%
2025-08-15	77.1000	77.1000	77.0000	77.0000	-6.892%	4	37	-99.935%
2025-08-08	83.5000	83.5000	82.7000	82.7000	+0.315%	12	34	-99.940%
2025-07-31	82.5400	82.5400	82.4400	82.4400	-0.435%	4	24	-99.939%
2025-07-30	83.9000	84.2000	82.7900	82.8000	-0.241%	7	22	-99.940%
2025-07-25	84.7000	84.7000	83.0000	83.0000	-13.784%	5	16	-99.940%
2025-07-18	96.0400	96.2700	96.0400	96.2700	-1.975%	4	13	-99.948%
2025-07-15	97.6300	98.2100	97.6300	98.2100	-3.050%	2	11	-99.949%
2025-07-08	100.5000	101.3000	100.5000	101.3000	-4.686%	8	10	-99.951%
2025-07-01	106.2800	106.2800	106.2800	106.2800	-7.502%	1	2	-99.953%
2025-06-25	114.9000	114.9000	114.9000	114.9000	0.000%	1	1	-99.956%

.dark-mode .qdS5Rp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdS5Rp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P4950SPX Jul 17 2026 4950.00 Put (SPX260717P04950000)option OPRA

SPX20260717P4950
SPX Jul 17 2026 4950.00 Put (SPX260717P04950000)
option OPRA