Dark

SPX20260821P1400
SPX Aug 21 2026 1400.00 Put (SPX260821P01400000)
option OPRA

EOD

Jul 8, 2026

0.05000.000%(0.0000)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.0500	0.0500	0.0500	0.0500	0.000%	230	2,040	0.000%
2026-06-18	0.0700	0.0700	0.0500	0.0500	-50.000%	10	1,805	0.000%
2026-06-16	0.0500	0.1000	0.0500	0.1000	-37.500%	21	1,805	-50.000%
2026-06-10	0.1500	0.1600	0.1400	0.1600	+6.667%	25	1,800	-68.750%
2026-06-09	0.1500	0.1500	0.1500	0.1500	+25.000%	10	1,782	-66.667%
2026-06-02	0.1200	0.1200	0.1200	0.1200	-20.000%	15	1,772	-58.333%
2026-06-01	0.1200	0.1500	0.1200	0.1500	+50.000%	60	1,772	-66.667%
2026-05-29	0.0800	0.1000	0.0800	0.1000	-9.091%	2	1,742	-50.000%
2026-05-28	0.1200	0.1200	0.1100	0.1100	-26.667%	6	1,742	-54.545%
2026-05-27	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,742	-66.667%
2026-05-26	0.2000	0.2000	0.1000	0.1000	-33.333%	265	1,741	-50.000%
2026-05-22	0.1500	0.1500	0.1500	0.1500	-25.000%	30	1,830	-66.667%
2026-05-20	0.2000	0.2500	0.1500	0.2000	0.000%	315	1,830	-75.000%
2026-05-19	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,016	-75.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-20.000%	14	2,016	-75.000%
2026-05-15	0.2500	0.2500	0.2500	0.2500	-16.667%	35	2,016	-80.000%
2026-05-14	0.2500	0.3000	0.2500	0.3000	0.000%	53	1,967	-83.333%
2026-05-13	0.3000	0.3000	0.2500	0.3000	0.000%	10	1,924	-83.333%
2026-05-12	0.2500	0.3000	0.2500	0.3000	+20.000%	76	1,924	-83.333%
2026-05-11	0.2500	0.2500	0.2500	0.2500	0.000%	28	1,924	-80.000%
2026-05-08	0.2500	0.2500	0.2500	0.2500	+25.000%	77	1,816	-80.000%
2026-05-07	0.2500	0.3000	0.2000	0.2000	0.000%	67	1,739	-75.000%
2026-05-06	0.3000	0.3000	0.2000	0.2000	-20.000%	45	1,673	-75.000%
2026-05-05	0.3500	0.3500	0.2500	0.2500	-28.571%	49	1,630	-80.000%
2026-05-04	0.3500	0.3500	0.3500	0.3500	+29.630%	5	1,614	-85.714%
2026-05-01	0.3400	0.3500	0.2700	0.2700	-10.000%	68	1,555	-81.481%
2026-04-30	0.3500	0.3500	0.3000	0.3000	-25.000%	204	1,555	-83.333%
2026-04-29	0.3000	0.4000	0.3000	0.4000	0.000%	8	1,755	-87.500%
2026-04-28	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,753	-87.500%
2026-04-27	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,752	-87.500%
2026-04-24	0.4500	0.4500	0.4000	0.4000	-20.000%	105	1,749	-87.500%
2026-04-23	0.5000	0.5000	0.5000	0.5000	+11.111%	2	1,646	-90.000%
2026-04-22	0.5000	0.5000	0.4500	0.4500	-8.163%	50	1,646	-88.889%
2026-04-21	0.4900	0.4900	0.4900	0.4900	+36.111%	2	1,662	-89.796%
2026-04-17	0.4500	0.4500	0.3600	0.3600	-20.000%	25	1,662	-86.111%
2026-04-16	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,637	-88.889%
2026-04-15	0.4500	0.4500	0.3800	0.4500	+12.500%	16	1,637	-88.889%
2026-04-14	0.5000	0.5000	0.4000	0.4000	-27.273%	517	1,633	-87.500%
2026-04-13	0.5500	0.5500	0.5500	0.5500	-8.333%	45	1,735	-90.909%
2026-04-10	0.5100	0.6000	0.5100	0.6000	-45.455%	28	1,735	-91.667%
2026-04-06	1.1000	1.1000	1.1000	1.1000	-3.509%	1	1,761	-95.455%
2026-04-02	1.1500	1.1500	1.1400	1.1400	-4.202%	3	1,758	-95.614%
2026-03-31	1.1900	1.1900	1.1900	1.1900	-37.037%	3	1,758	-95.798%
2026-03-30	1.7000	1.8900	1.7000	1.8900	-0.526%	8	1,758	-97.354%
2026-03-27	1.7000	1.9000	1.7000	1.9000	+52.000%	28	1,759	-97.368%
2026-03-26	1.3400	1.3400	1.2500	1.2500	+7.759%	18	1,756	-96.000%
2026-03-25	1.1900	1.1900	1.1600	1.1600	-7.200%	2	1,740	-95.690%
2026-03-24	1.2500	1.2500	1.2500	1.2500	-10.714%	100	1,741	-96.000%
2026-03-20	1.4400	1.4500	1.4000	1.4000	+4.478%	102	1,641	-96.429%
2026-03-19	1.3400	1.3400	1.3400	1.3400	+3.077%	3	1,542	-96.269%
2026-03-18	1.3000	1.3000	1.3000	1.3000	+21.495%	400	1,540	-96.154%
2026-03-17	1.0700	1.0700	1.0700	1.0700	-28.188%	300	1,140	-95.327%
2026-03-13	1.4500	1.4900	1.4300	1.4900	+2.055%	20	840	-96.644%
2026-03-12	1.4600	1.4600	1.4600	1.4600	-2.013%	2	831	-96.575%
2026-03-11	1.4800	1.4900	1.4800	1.4900	+22.131%	6	830	-96.644%
2026-03-10	1.1800	1.2200	1.1800	1.2200	-30.286%	9	827	-95.902%
2026-03-09	2.1100	2.2400	1.6800	1.7500	+18.243%	1,090	820	-97.143%
2026-03-06	1.4800	1.4800	1.4800	1.4800	+40.952%	6	465	-96.622%
2026-03-04	1.0400	1.0500	1.0400	1.0500	0.000%	4	459	-95.238%
2026-02-27	1.0700	1.0700	1.0500	1.0500	-4.545%	28	457	-95.238%
2026-02-23	1.1000	1.1000	1.1000	1.1000	0.000%	6	451	-95.455%
2026-02-19	1.1000	1.1000	1.1000	1.1000	+4.762%	10	448	-95.455%
2026-02-17	1.0500	1.0500	1.0500	1.0500	0.000%	4	457	-95.238%
2026-02-13	1.0500	1.0500	1.0500	1.0500	+2.941%	6	451	-95.238%
2026-02-09	1.0200	1.0200	1.0200	1.0200	-1.923%	10	451	-95.098%
2026-02-06	1.0400	1.0400	1.0400	1.0400	+15.556%	6	441	-95.192%
2026-02-03	0.9000	0.9000	0.9000	0.9000	-18.182%	2	435	-94.444%
2026-02-02	0.9500	1.1000	0.9500	1.1000	+0.917%	5	437	-95.455%
2026-01-30	1.1300	1.1500	1.0900	1.0900	-2.679%	14	440	-95.413%
2026-01-23	1.1200	1.1200	1.1200	1.1200	+4.673%	6	430	-95.536%
2026-01-16	1.1000	1.1000	0.9800	1.0700	-14.400%	110	333	-95.327%
2026-01-14	1.2400	1.2500	1.2400	1.2500	+31.579%	4	333	-96.000%
2026-01-09	0.9500	0.9500	0.9500	0.9500	-21.488%	6	407	-94.737%
2026-01-02	1.2000	1.2200	1.2000	1.2100	-9.023%	136	401	-95.868%
2025-12-26	1.3400	1.3400	1.3300	1.3300	-14.194%	6	271	-96.241%
2025-12-19	1.5500	1.5500	1.5500	1.5500	-10.920%	1	265	-96.774%
2025-12-16	1.7800	1.7800	1.7400	1.7400	+4.819%	6	265	-97.126%
2025-12-12	1.6700	1.6700	1.6600	1.6600	-2.924%	6	264	-96.988%
2025-12-05	1.7200	1.7200	1.7100	1.7100	-40.000%	6	258	-97.076%
2025-11-21	2.8500	2.8500	2.8500	2.8500	+22.318%	6	252	-98.246%
2025-11-14	2.3400	2.3400	2.3300	2.3300	-8.627%	6	252	-97.854%
2025-11-07	2.5500	2.5500	2.5500	2.5500	+15.909%	6	246	-98.039%
2025-11-03	2.2500	2.2500	2.2000	2.2000	+1.852%	2	241	-97.727%
2025-10-31	2.1700	2.1700	2.1600	2.1600	-0.461%	6	241	-97.685%
2025-10-27	2.1700	2.1700	2.1500	2.1700	-6.466%	17	227	-97.696%
2025-10-24	2.3500	2.3500	2.3200	2.3200	-7.200%	76	227	-97.845%
2025-10-23	2.5000	2.5000	2.5000	2.5000	+1.626%	6	189	-98.000%
2025-10-21	2.4700	2.5200	2.4600	2.4600	-15.172%	88	189	-97.967%
2025-10-17	3.1000	3.4500	2.9000	2.9000	-9.091%	64	178	-98.276%
2025-10-16	3.1200	3.2000	3.1200	3.1900	+32.917%	110	127	-98.433%
2025-10-15	2.5200	2.5200	2.4000	2.4000	-18.089%	2	49	-97.917%
2025-10-10	2.9300	2.9300	2.9300	2.9300	+22.083%	2	49	-98.294%
2025-09-26	2.4000	2.4000	2.4000	2.4000	-10.448%	2	49	-97.917%
2025-09-24	2.4500	2.6800	2.4500	2.6800	+1.132%	3	48	-98.134%
2025-09-23	2.5100	2.6500	2.5100	2.6500	+5.159%	3	45	-98.113%
2025-09-22	2.5500	2.5500	2.4500	2.5200	+1.613%	43	43	-98.016%
2025-09-18	2.4800	2.4800	2.4800	2.4800	+1.639%	2	27	-97.984%
2025-09-17	2.4400	2.4400	2.4400	2.4400	-7.925%	2	25	-97.951%
2025-09-15	2.7000	2.7000	2.6500	2.6500	-2.930%	4	23	-98.113%
2025-09-11	2.7200	2.7300	2.7200	2.7300	-8.081%	4	25	-98.168%
2025-09-10	2.9700	2.9700	2.9700	2.9700	-11.343%	2	25	-98.316%
2025-09-05	3.3500	3.3500	3.3500	3.3500	+3.077%	2	23	-98.507%
2025-08-29	3.2500	3.2500	3.2500	3.2500	+25.000%	2	21	-98.462%
2025-08-22	2.7700	2.7700	2.6000	2.6000	-21.687%	2	21	-98.077%
2025-08-20	3.3200	3.3200	3.3200	3.3200	-7.778%	2	22	-98.494%
2025-08-01	3.4000	3.6000	3.4000	3.6000	+20.000%	6	20	-98.611%
2025-07-30	3.0000	3.0000	3.0000	3.0000	0.000%	4	8	-98.333%
2025-07-29	3.0000	3.0000	3.0000	3.0000	-6.250%	2	4	-98.333%
2025-07-24	3.2000	3.2000	3.2000	3.2000	0.000%	2	2	-98.438%

.dark-mode .jJ21y6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJ21y6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P1400SPX Aug 21 2026 1400.00 Put (SPX260821P01400000)option OPRA

SPX20260821P1400
SPX Aug 21 2026 1400.00 Put (SPX260821P01400000)
option OPRA