Dark

SPX20260821P1000
SPX Aug 21 2026 1000.00 Put (SPX260821P01000000)
option OPRA

Inactive

May 27, 2026

0.0500-50.000%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-27	0.0500	0.0500	0.0500	0.0500	-50.000%	5	1,239	0.000%
2026-05-20	0.0800	0.1000	0.0600	0.1000	0.000%	151	1,239	-50.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	+25.000%	4	1,317	-50.000%
2026-05-18	0.1000	0.1000	0.0800	0.0800	+60.000%	12	1,317	-37.500%
2026-05-13	0.1000	0.1000	0.0500	0.0500	-58.333%	12	1,317	0.000%
2026-05-01	0.1200	0.1200	0.1200	0.1200	-20.000%	7	1,305	-58.333%
2026-04-29	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,305	-66.667%
2026-04-28	0.1300	0.2000	0.1300	0.1500	+50.000%	10	1,305	-66.667%
2026-04-27	0.1500	0.1500	0.1000	0.1000	-44.444%	9	1,304	-50.000%
2026-04-24	0.2500	0.2500	0.1800	0.1800	-28.000%	15	1,299	-72.222%
2026-04-22	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,284	-80.000%
2026-04-20	0.2500	0.2500	0.2500	0.2500	+66.667%	2	1,282	-80.000%
2026-04-17	0.2000	0.2000	0.1500	0.1500	-25.000%	11	1,280	-66.667%
2026-04-16	0.2000	0.2000	0.2000	0.2000	0.000%	50	1,275	-75.000%
2026-04-15	0.2000	0.2000	0.2000	0.2000	-20.000%	11	1,268	-75.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	+66.667%	1	1,265	-80.000%
2026-04-13	0.3000	0.3000	0.1500	0.1500	-28.571%	12	1,264	-66.667%
2026-04-10	0.2500	0.2500	0.2100	0.2100	-16.000%	14	1,252	-76.190%
2026-04-09	0.3000	0.3000	0.2500	0.2500	0.000%	7	1,258	-80.000%
2026-04-08	0.3000	0.3000	0.2500	0.2500	-44.444%	15	1,253	-80.000%
2026-04-06	0.4500	0.4500	0.4500	0.4500	-11.765%	2	1,242	-88.889%
2026-04-02	0.4600	0.5100	0.4600	0.5100	+27.500%	9	1,236	-90.196%
2026-04-01	0.3800	0.4500	0.3800	0.4000	-16.667%	13	1,236	-87.500%
2026-03-31	0.6000	0.6000	0.4800	0.4800	-29.412%	27	1,225	-89.583%
2026-03-30	0.7500	0.7500	0.6500	0.6800	-15.000%	7	1,200	-92.647%
2026-03-27	0.8000	0.8000	0.7500	0.8000	+35.593%	36	1,197	-93.750%
2026-03-26	0.5900	0.5900	0.5900	0.5900	+31.111%	2	1,174	-91.525%
2026-03-25	0.5700	0.5700	0.4500	0.4500	-6.250%	14	1,172	-88.889%
2026-03-24	0.4800	0.4800	0.4800	0.4800	+60.000%	4	1,164	-89.583%
2026-03-23	0.3000	0.3000	0.3000	0.3000	-47.368%	4	1,162	-83.333%
2026-03-20	0.5500	0.5700	0.5500	0.5700	-16.176%	254	1,283	-91.228%
2026-03-19	0.6700	0.6900	0.6700	0.6800	+47.826%	424	1,031	-92.647%
2026-03-18	0.4500	0.4600	0.4500	0.4600	-8.000%	8	639	-89.130%
2026-03-16	0.5000	0.5000	0.4500	0.5000	-19.355%	11	635	-90.000%
2026-03-13	0.6200	0.6200	0.6200	0.6200	+1.639%	10	634	-91.935%
2026-03-11	0.6100	0.6100	0.6100	0.6100	+24.490%	4	629	-91.803%
2026-03-10	0.5200	0.5200	0.4900	0.4900	-36.364%	84	629	-89.796%
2026-03-09	0.9700	1.0100	0.7200	0.7700	+14.925%	220	602	-93.506%
2026-03-06	0.6500	0.6800	0.6300	0.6700	+11.667%	36	536	-92.537%
2026-03-05	0.6000	0.6000	0.6000	0.6000	+27.660%	4	536	-91.667%
2026-03-04	0.4700	0.4700	0.4700	0.4700	0.000%	6	532	-89.362%
2026-02-27	0.5000	0.5000	0.4700	0.4700	-6.000%	12	526	-89.362%
2026-02-26	0.5000	0.5000	0.5000	0.5000	+19.048%	25	520	-90.000%
2026-02-25	0.4200	0.4200	0.4200	0.4200	-16.000%	4	491	-88.095%
2026-02-23	0.4900	0.5000	0.4800	0.5000	+8.696%	20	491	-90.000%
2026-02-18	0.4600	0.4600	0.4600	0.4600	-8.000%	6	495	-89.130%
2026-02-17	0.4700	0.5000	0.4700	0.5000	0.000%	4	489	-90.000%
2026-02-13	0.5000	0.5500	0.5000	0.5000	+6.383%	13	482	-90.000%
2026-02-12	0.3800	0.4700	0.3800	0.4700	+14.634%	29	482	-89.362%
2026-02-11	0.4100	0.4100	0.4100	0.4100	+2.500%	10	457	-87.805%
2026-02-10	0.4000	0.4000	0.4000	0.4000	0.000%	4	451	-87.500%
2026-02-09	0.4000	0.4000	0.4000	0.4000	-18.367%	5	451	-87.500%
2026-02-06	0.4900	0.4900	0.4900	0.4900	-18.333%	6	451	-89.796%
2026-02-05	0.6000	0.6000	0.6000	0.6000	0.000%	6	451	-91.667%
2026-02-04	0.5400	0.6000	0.5000	0.6000	+20.000%	11	445	-91.667%
2026-02-03	0.5000	0.5000	0.5000	0.5000	-9.091%	25	436	-90.000%
2026-01-30	0.5200	0.5500	0.5200	0.5500	-8.333%	13	429	-90.909%
2026-01-29	0.6400	0.6400	0.5700	0.6000	+25.000%	14	429	-91.667%
2026-01-27	0.5200	0.5200	0.4800	0.4800	-4.000%	9	421	-89.583%
2026-01-23	0.4500	0.5200	0.4500	0.5000	-24.242%	20	421	-90.000%
2026-01-21	0.6500	0.6600	0.6500	0.6600	+1.538%	31	423	-92.424%
2026-01-20	0.5000	0.6500	0.5000	0.6500	+35.417%	42	417	-92.308%
2026-01-16	0.4800	0.4800	0.4800	0.4800	-17.241%	6	413	-89.583%
2026-01-14	0.5800	0.5800	0.5800	0.5800	+28.889%	6	413	-91.379%
2026-01-12	0.4500	0.4500	0.4500	0.4500	-18.182%	2	407	-88.889%
2026-01-09	0.5300	0.5500	0.4700	0.5500	0.000%	28	409	-90.909%
2026-01-05	0.5500	0.5500	0.5500	0.5500	-9.836%	1	381	-90.909%
2026-01-02	0.6000	0.6100	0.6000	0.6100	+1.667%	16	381	-91.803%
2025-12-31	0.6000	0.6000	0.6000	0.6000	-7.692%	10	365	-91.667%
2025-12-26	0.6600	0.6600	0.6500	0.6500	+18.182%	16	365	-92.308%
2025-12-24	0.5500	0.5500	0.5500	0.5500	-8.333%	5	359	-90.909%
2025-12-22	0.5600	0.6100	0.5600	0.6000	-20.000%	281	390	-91.667%
2025-12-18	0.7000	0.7500	0.7000	0.7500	+7.143%	14	462	-93.333%
2025-12-17	0.7000	0.7000	0.7000	0.7000	0.000%	1	452	-92.857%
2025-12-16	0.7900	0.7900	0.7000	0.7000	-17.647%	2	452	-92.857%
2025-12-15	0.8500	0.8500	0.8500	0.8500	+10.390%	1	451	-94.118%
2025-12-12	0.7700	0.7700	0.7700	0.7700	+8.451%	10	450	-93.506%
2025-12-11	0.7300	0.7500	0.7100	0.7100	-12.346%	18	441	-92.958%
2025-12-09	0.7600	0.8100	0.7600	0.8100	0.000%	8	442	-93.827%
2025-12-05	0.8100	0.8100	0.8100	0.8100	-4.706%	10	437	-93.827%
2025-12-04	0.8500	0.8500	0.8500	0.8500	+2.410%	2	437	-94.118%
2025-12-03	0.8300	0.8300	0.8300	0.8300	-4.598%	4	435	-93.976%
2025-12-02	0.8300	0.8700	0.8300	0.8700	-17.143%	18	435	-94.253%
2025-11-25	1.0500	1.0500	1.0500	1.0500	-8.696%	3	425	-95.238%
2025-11-24	1.1500	1.1500	1.1500	1.1500	-19.014%	3	425	-95.652%
2025-11-21	1.7500	1.7500	1.4100	1.4200	-2.069%	18	425	-96.479%
2025-11-20	1.3500	1.4500	1.3500	1.4500	+3.571%	121	413	-96.552%
2025-11-19	1.3500	1.4000	1.3500	1.4000	+21.739%	23	293	-96.429%
2025-11-17	1.1300	1.1500	1.1300	1.1500	-2.542%	12	270	-95.652%
2025-11-14	1.2800	1.2800	1.1000	1.1800	+4.425%	52	260	-95.763%
2025-11-13	1.1000	1.1500	1.1000	1.1300	+6.604%	32	210	-95.575%
2025-11-12	0.9800	1.0600	0.9800	1.0600	-14.516%	16	200	-95.283%
2025-11-07	1.2400	1.2400	1.2400	1.2400	+26.531%	10	184	-95.968%
2025-11-05	0.9800	0.9800	0.9800	0.9800	-2.000%	6	174	-94.898%
2025-11-03	1.0000	1.0000	1.0000	1.0000	0.000%	16	165	-95.000%
2025-10-31	1.0900	1.0900	1.0000	1.0000	-6.542%	26	165	-95.000%
2025-10-29	1.0700	1.0700	1.0700	1.0700	-15.748%	6	145	-95.327%
2025-10-23	1.2500	1.2700	1.2400	1.2700	+1.600%	22	139	-96.063%
2025-10-22	1.3400	1.3400	1.2500	1.2500	-18.831%	12	117	-96.000%
2025-10-17	1.4900	1.5400	1.4200	1.5400	-12.000%	48	106	-96.753%
2025-10-16	1.7500	1.7500	1.7500	1.7500	+52.174%	14	68	-97.143%
2025-10-15	1.1500	1.1500	1.1500	1.1500	-16.058%	3	69	-95.652%
2025-10-10	1.0500	1.3700	1.0500	1.3700	+37.000%	11	68	-96.350%
2025-10-08	1.0000	1.0000	1.0000	1.0000	0.000%	3	75	-95.000%
2025-10-07	1.0000	1.0000	1.0000	1.0000	-4.762%	30	72	-95.000%
2025-10-02	1.0500	1.0500	1.0500	1.0500	-8.696%	1	52	-95.238%
2025-09-25	1.1000	1.1500	1.1000	1.1500	+15.000%	3	51	-95.652%
2025-09-19	1.0000	1.0000	1.0000	1.0000	-16.667%	6	48	-95.000%
2025-09-16	1.2000	1.2000	1.2000	1.2000	-0.826%	3	42	-95.833%
2025-09-15	1.2200	1.2200	1.2100	1.2100	+12.037%	2	40	-95.868%
2025-09-12	1.0900	1.0900	1.0800	1.0800	-6.087%	6	41	-95.370%
2025-09-10	1.1500	1.1500	1.1500	1.1500	-23.333%	6	35	-95.652%
2025-09-05	1.5000	1.5000	1.5000	1.5000	-3.226%	1	31	-96.667%
2025-09-02	1.5500	1.5500	1.5500	1.5500	+34.783%	3	31	-96.774%
2025-08-25	1.1500	1.1500	1.1500	1.1500	-19.014%	6	29	-95.652%
2025-08-14	1.4200	1.4200	1.4200	1.4200	-11.250%	1	23	-96.479%
2025-08-04	1.6000	1.6000	1.6000	1.6000	+3.226%	10	22	-96.875%
2025-08-01	1.5500	1.5500	1.5500	1.5500	+8.392%	2	15	-96.774%
2025-07-29	1.4300	1.4300	1.4300	1.4300	+0.704%	2	13	-96.503%
2025-07-28	1.4500	1.4500	1.4200	1.4200	-9.554%	4	11	-96.479%
2025-07-23	1.5700	1.5700	1.5700	1.5700	-7.647%	3	7	-96.815%
2025-07-21	1.7000	1.7000	1.7000	1.7000	0.000%	2	2	-97.059%

.dark-mode .qqqnHN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqqnHN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P1000SPX Aug 21 2026 1000.00 Put (SPX260821P01000000)option OPRA

SPX20260821P1000
SPX Aug 21 2026 1000.00 Put (SPX260821P01000000)
option OPRA