Dark

SPX20260821P1600
SPX Aug 21 2026 1600.00 Put (SPX260821P01600000)
option OPRA

EOD

Jul 2, 2026

0.05000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	15	5,823	0.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	-50.000%	64	5,823	0.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-33.333%	10	5,759	-50.000%
2026-06-12	0.1500	0.1500	0.1500	0.1500	-25.000%	2	5,759	-66.667%
2026-06-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	5,759	-75.000%
2026-06-10	0.2000	0.2000	0.2000	0.2000	+33.333%	2	5,758	-75.000%
2026-06-09	0.1500	0.1500	0.1500	0.1500	+25.000%	1	5,756	-66.667%
2026-06-08	0.1200	0.1200	0.1200	0.1200	-14.286%	2	5,756	-58.333%
2026-06-05	0.1500	0.1500	0.1400	0.1400	+16.667%	3	5,756	-64.286%
2026-06-04	0.0500	0.1200	0.0500	0.1200	-14.286%	28	5,755	-58.333%
2026-06-03	0.1400	0.1400	0.1400	0.1400	+16.667%	2	5,768	-64.286%
2026-06-02	0.1200	0.1200	0.1200	0.1200	-29.412%	1	5,766	-58.333%
2026-06-01	0.1000	0.1700	0.1000	0.1700	+13.333%	552	5,761	-70.588%
2026-05-29	0.1500	0.1700	0.1400	0.1500	0.000%	11	5,764	-66.667%
2026-05-28	0.1500	0.1800	0.1500	0.1500	-25.000%	20	5,760	-66.667%
2026-05-27	0.1700	0.2000	0.1600	0.2000	0.000%	21	5,744	-75.000%
2026-05-26	0.2500	0.2500	0.1500	0.2000	-20.000%	60	5,727	-75.000%
2026-05-21	0.3100	0.3100	0.2500	0.2500	0.000%	43	5,689	-80.000%
2026-05-20	0.3000	0.3000	0.2500	0.2500	-16.667%	366	5,689	-80.000%
2026-05-19	0.3000	0.3000	0.3000	0.3000	0.000%	2	5,670	-83.333%
2026-05-18	0.3600	0.3600	0.3000	0.3000	-25.000%	26	5,670	-83.333%
2026-05-15	0.3500	0.4000	0.3500	0.4000	+14.286%	8	5,670	-87.500%
2026-05-13	0.3500	0.3500	0.3500	0.3500	0.000%	2	5,646	-85.714%
2026-05-12	0.4000	0.4000	0.3500	0.3500	-12.500%	57	5,646	-85.714%
2026-05-11	0.4000	0.4000	0.4000	0.4000	0.000%	8	5,646	-87.500%
2026-05-08	0.3500	0.4000	0.3500	0.4000	+14.286%	12	5,588	-87.500%
2026-05-07	0.4000	0.4000	0.3500	0.3500	0.000%	4	5,586	-85.714%
2026-05-06	0.3500	0.3500	0.3500	0.3500	-12.500%	2	5,586	-85.714%
2026-05-05	0.4500	0.4500	0.4000	0.4000	-20.000%	115	5,586	-87.500%
2026-05-04	0.4500	0.5000	0.4400	0.5000	+16.279%	13	5,667	-90.000%
2026-05-01	0.4900	0.4900	0.4000	0.4300	-28.333%	16	5,656	-88.372%
2026-04-29	0.6000	0.6000	0.6000	0.6000	+20.000%	1	5,656	-91.667%
2026-04-28	0.5800	0.5800	0.5000	0.5000	-16.667%	24	5,655	-90.000%
2026-04-24	0.5600	0.6000	0.5500	0.6000	0.000%	7	5,655	-91.667%
2026-04-22	0.6100	0.7000	0.5900	0.6000	-9.091%	105	5,655	-91.667%
2026-04-21	0.6600	0.6600	0.6600	0.6600	+15.789%	2	5,704	-92.424%
2026-04-17	0.5800	0.6500	0.5300	0.5700	-18.571%	11	5,704	-91.228%
2026-04-16	0.7000	0.7000	0.7000	0.7000	+7.692%	1	5,698	-92.857%
2026-04-15	0.6200	0.7000	0.6000	0.6500	+6.557%	17	5,697	-92.308%
2026-04-14	0.6200	0.6200	0.6100	0.6100	-29.070%	4	5,696	-91.803%
2026-04-13	0.8500	0.8600	0.8500	0.8600	+4.878%	2	5,696	-94.186%
2026-04-10	0.7500	0.8200	0.7500	0.8200	0.000%	157	5,696	-93.902%
2026-04-09	0.8200	0.8200	0.8200	0.8200	-18.000%	3	5,693	-93.902%
2026-04-08	0.9800	1.0500	0.9700	1.0000	-36.709%	493	5,690	-95.000%
2026-04-07	1.5800	1.5800	1.5800	1.5800	-4.242%	2	5,768	-96.835%
2026-04-02	1.6200	1.6500	1.6200	1.6500	-4.624%	6	5,762	-96.970%
2026-03-31	1.7700	1.8000	1.7300	1.7300	-33.716%	453	5,762	-97.110%
2026-03-30	2.3600	2.6200	2.3600	2.6100	+0.385%	10	5,312	-98.084%
2026-03-27	2.5100	2.7900	2.4500	2.6000	+15.044%	91	5,316	-98.077%
2026-03-26	2.0100	2.2600	2.0100	2.2600	+24.176%	9	5,281	-97.788%
2026-03-25	1.9000	1.9000	1.8200	1.8200	-1.622%	8	5,281	-97.253%
2026-03-24	1.8300	1.8500	1.8300	1.8500	+2.210%	2	5,281	-97.297%
2026-03-23	1.6200	1.8100	1.6200	1.8100	-16.972%	1,103	5,283	-97.238%
2026-03-20	2.0200	2.1800	1.9000	2.1800	+15.957%	121	5,057	-97.706%
2026-03-19	2.0900	2.1000	1.8800	1.8800	+17.500%	380	5,004	-97.340%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-8.571%	300	4,814	-96.875%
2026-03-16	1.7500	1.7500	1.7500	1.7500	-18.981%	2	4,514	-97.143%
2026-03-13	2.0400	2.1700	1.8700	2.1600	+3.349%	2,787	4,512	-97.685%
2026-03-12	2.2200	2.2200	2.0500	2.0900	+2.451%	370	3,191	-97.608%
2026-03-11	2.0800	2.1400	2.0000	2.0400	+13.966%	2,384	3,016	-97.549%
2026-03-10	2.1000	2.1400	1.7900	1.7900	-28.968%	1,661	1,823	-97.207%
2026-03-09	2.7900	4.4900	2.5200	2.5200	+6.329%	906	990	-98.016%
2026-03-06	2.0800	2.4100	2.0200	2.3700	+33.898%	16	507	-97.890%
2026-03-05	1.7100	1.7700	1.7100	1.7700	+22.917%	3	496	-97.175%
2026-03-04	1.4500	1.4500	1.4400	1.4400	-32.710%	7	494	-96.528%
2026-03-03	2.1400	2.1400	2.1400	2.1400	+27.381%	1	487	-97.664%
2026-03-02	1.6800	1.6800	1.6800	1.6800	+20.000%	2	486	-97.024%
2026-02-27	1.4000	1.4000	1.4000	1.4000	+6.061%	6	484	-96.429%
2026-02-26	1.3200	1.3200	1.3200	1.3200	-1.493%	2	478	-96.212%
2026-02-25	1.3400	1.3400	1.3400	1.3400	-16.250%	6	476	-96.269%
2026-02-24	1.6000	1.6000	1.6000	1.6000	0.000%	1	476	-96.875%
2026-02-23	1.4700	1.6000	1.4700	1.6000	+18.519%	8	475	-96.875%
2026-02-20	1.6200	1.6200	1.3500	1.3500	-10.596%	2	469	-96.296%
2026-02-19	1.5100	1.5100	1.5100	1.5100	+9.420%	1	469	-96.689%
2026-02-18	1.4200	1.4200	1.3800	1.3800	-10.968%	7	466	-96.377%
2026-02-13	1.6700	1.6700	1.5500	1.5500	+1.974%	8	450	-96.774%
2026-02-12	1.3500	1.5200	1.2500	1.5200	+13.433%	9	450	-96.711%
2026-02-11	1.4700	1.4700	1.3400	1.3400	-5.634%	9	450	-96.269%
2026-02-10	1.4200	1.4200	1.4200	1.4200	+13.600%	3	443	-96.479%
2026-02-09	1.4200	1.4200	1.2500	1.2500	-18.301%	5	444	-96.000%
2026-02-06	1.5300	1.5300	1.5300	1.5300	-12.069%	6	442	-96.732%
2026-02-05	1.7400	1.7400	1.7400	1.7400	+20.833%	6	436	-97.126%
2026-02-02	1.4500	1.4500	1.4400	1.4400	-5.263%	4	436	-96.528%
2026-01-30	1.5200	1.5200	1.5200	1.5200	-6.748%	6	438	-96.711%
2026-01-29	1.6300	1.6300	1.6300	1.6300	+8.667%	6	432	-96.933%
2026-01-28	1.5000	1.5000	1.5000	1.5000	+1.351%	1	432	-96.667%
2026-01-27	1.4800	1.4800	1.4800	1.4800	-1.333%	2	431	-96.622%
2026-01-23	1.5000	1.5000	1.5000	1.5000	0.000%	6	429	-96.667%
2026-01-22	1.5500	1.5500	1.5000	1.5000	-18.478%	5	423	-96.667%
2026-01-21	1.8400	1.8400	1.8400	1.8400	+29.577%	6	420	-97.283%
2026-01-16	1.4800	1.4800	1.4200	1.4200	-5.333%	10	413	-96.479%
2026-01-15	1.4600	1.5000	1.4500	1.5000	-10.180%	20	413	-96.667%
2026-01-14	1.6700	1.6700	1.6700	1.6700	+21.014%	6	413	-97.006%
2026-01-09	1.4700	1.4700	1.3800	1.3800	-19.298%	14	407	-96.377%
2026-01-02	1.6500	1.7200	1.6500	1.7100	-2.286%	58	399	-97.076%
2025-12-31	1.7500	1.7500	1.7500	1.7500	-0.568%	6	381	-97.143%
2025-12-29	1.7700	1.7700	1.7600	1.7600	-6.878%	6	381	-97.159%
2025-12-26	1.9100	1.9100	1.8600	1.8900	-5.500%	12	375	-97.354%
2025-12-19	2.0000	2.0000	2.0000	2.0000	-10.314%	6	369	-97.500%
2025-12-18	2.2300	2.2300	2.2300	2.2300	-11.508%	6	363	-97.758%
2025-12-17	2.4700	2.5200	2.4700	2.5200	+9.091%	2	357	-98.016%
2025-12-12	2.3200	2.3200	2.3100	2.3100	+4.525%	6	357	-97.835%
2025-12-11	2.2100	2.2100	2.2100	2.2100	-8.299%	6	351	-97.738%
2025-12-05	2.4200	2.4200	2.4100	2.4100	-8.365%	6	345	-97.925%
2025-12-04	2.6300	2.6300	2.6300	2.6300	+2.335%	2	339	-98.099%
2025-12-03	2.6500	2.6500	2.5700	2.5700	-5.515%	9	339	-98.054%
2025-12-02	2.6600	2.7300	2.6500	2.7200	+0.741%	13	330	-98.162%
2025-12-01	2.6700	2.7000	2.6700	2.7000	+28.571%	45	317	-98.148%
2025-11-28	2.1000	2.1000	2.1000	2.1000	-36.170%	30	272	-97.619%
2025-11-25	3.2600	3.2900	3.2000	3.2900	-14.767%	17	272	-98.480%
2025-11-21	3.8600	3.8600	3.8600	3.8600	-16.087%	6	261	-98.705%
2025-11-20	4.6000	4.6000	4.6000	4.6000	+27.778%	2	255	-98.913%
2025-11-18	3.6000	3.6000	3.6000	3.6000	+13.208%	1	255	-98.611%
2025-11-14	3.1900	3.1900	3.1800	3.1800	+9.655%	6	254	-98.428%
2025-11-12	2.9000	2.9000	2.9000	2.9000	+1.754%	6	248	-98.276%
2025-11-11	2.8500	2.9000	2.8500	2.8500	-19.263%	4	242	-98.246%
2025-11-07	3.6300	3.6500	3.5000	3.5300	+24.296%	31	242	-98.584%
2025-11-05	2.8400	2.8400	2.8400	2.8400	-6.885%	6	239	-98.239%
2025-11-03	3.1000	3.1000	3.0500	3.0500	+1.667%	2	234	-98.361%
2025-10-31	2.9500	3.1000	2.9500	3.0000	+3.448%	8	234	-98.333%
2025-10-29	2.8100	2.9000	2.8100	2.9000	-2.685%	7	228	-98.276%
2025-10-28	3.0100	3.0100	2.9800	2.9800	+2.759%	82	221	-98.322%
2025-10-27	2.9200	2.9200	2.9000	2.9000	-6.752%	9	171	-98.276%
2025-10-24	3.1200	3.1200	3.1100	3.1100	-11.143%	2	171	-98.392%
2025-10-23	3.5000	3.5000	3.5000	3.5000	-1.408%	6	170	-98.571%
2025-10-22	3.6000	3.6000	3.5500	3.5500	+4.720%	12	164	-98.592%
2025-10-21	3.4000	3.4300	3.3800	3.3900	-24.161%	16	152	-98.525%
2025-10-17	4.3400	4.4700	4.1500	4.4700	+2.288%	50	144	-98.881%
2025-10-16	4.2900	4.3700	4.2900	4.3700	+19.726%	62	108	-98.856%
2025-10-10	3.9300	3.9300	3.6500	3.6500	+23.729%	8	94	-98.630%
2025-10-08	2.9500	2.9500	2.9500	2.9500	-1.993%	6	92	-98.305%
2025-10-03	3.0200	3.0200	3.0100	3.0100	-0.331%	6	86	-98.339%
2025-10-01	2.9800	3.0200	2.9800	3.0200	+2.373%	8	80	-98.344%
2025-09-29	2.9500	2.9500	2.9500	2.9500	-11.677%	6	73	-98.305%
2025-09-26	3.3900	3.3900	3.3400	3.3400	-1.765%	4	73	-98.503%
2025-09-24	3.4000	3.4000	3.4000	3.4000	+4.294%	1	72	-98.529%
2025-09-22	3.2600	3.2600	3.2600	3.2600	-3.550%	3	71	-98.466%
2025-09-18	3.3800	3.3800	3.3800	3.3800	-6.111%	2	68	-98.521%
2025-09-17	3.5100	3.6000	3.5100	3.6000	+4.348%	2	66	-98.611%
2025-09-15	3.4500	3.4500	3.4500	3.4500	-7.754%	3	66	-98.551%
2025-09-09	3.7400	3.7400	3.7400	3.7400	-18.162%	3	63	-98.663%
2025-09-02	4.6000	4.6000	4.5700	4.5700	+21.220%	5	60	-98.906%
2025-08-25	3.7700	3.7700	3.7700	3.7700	-11.502%	3	55	-98.674%
2025-08-21	4.2600	4.2600	4.2600	4.2600	-5.333%	3	52	-98.826%
2025-08-20	4.3000	4.5000	4.3000	4.5000	+14.213%	8	49	-98.889%
2025-08-13	3.9400	3.9400	3.9400	3.9400	-11.061%	35	41	-98.731%
2025-08-07	4.3500	4.4300	4.3500	4.4300	-11.400%	5	41	-98.871%
2025-08-01	5.0000	5.0000	5.0000	5.0000	+19.048%	1	41	-99.000%
2025-07-30	4.2000	4.2000	4.2000	4.2000	+4.478%	4	41	-98.810%
2025-07-29	4.0400	4.0400	3.9900	4.0200	-6.512%	4	37	-98.756%
2025-07-24	4.3000	4.3000	4.3000	4.3000	-11.340%	2	37	-98.837%
2025-07-18	4.8500	4.8500	4.8500	4.8500	0.000%	35	35	-98.969%

.dark-mode .HC4yGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HC4yGt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P1600SPX Aug 21 2026 1600.00 Put (SPX260821P01600000)option OPRA

SPX20260821P1600
SPX Aug 21 2026 1600.00 Put (SPX260821P01600000)
option OPRA