Dark

SPX20260821P1800
SPX Aug 21 2026 1800.00 Put (SPX260821P01800000)
option OPRA

EOD

Jul 6, 2026

0.0500-50.000%(-0.0500)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0500	0.0500	0.0500	0.0500	-50.000%	15	1,974	0.000%
2026-06-15	0.1500	0.1500	0.1000	0.1000	-33.333%	27	1,958	-50.000%
2026-06-12	0.1000	0.1500	0.1000	0.1500	-25.000%	8	1,958	-66.667%
2026-06-05	0.2000	0.2000	0.2000	0.2000	+33.333%	30	1,958	-75.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	-25.000%	4	1,928	-66.667%
2026-06-01	0.2000	0.2000	0.2000	0.2000	+5.263%	10	1,922	-75.000%
2026-05-29	0.2000	0.2000	0.1900	0.1900	-24.000%	25	1,927	-73.684%
2026-05-28	0.2500	0.2500	0.2500	0.2500	+13.636%	12	1,925	-80.000%
2026-05-27	0.2500	0.2500	0.2200	0.2200	-12.000%	49	1,913	-77.273%
2026-05-26	0.3000	0.3000	0.2500	0.2500	-16.667%	17	1,846	-80.000%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-14.286%	18	1,839	-83.333%
2026-05-21	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,829	-85.714%
2026-05-20	0.4200	0.4200	0.3500	0.4000	-11.111%	80	1,829	-87.500%
2026-05-18	0.4500	0.4500	0.4500	0.4500	-10.000%	6	1,822	-88.889%
2026-05-14	0.5500	0.5500	0.4500	0.5000	+11.111%	42	1,822	-90.000%
2026-05-13	0.4500	0.4500	0.4500	0.4500	0.000%	3	1,801	-88.889%
2026-05-12	0.5000	0.5000	0.4500	0.4500	-10.000%	13	1,801	-88.889%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-13.793%	60	1,801	-90.000%
2026-05-05	0.5500	0.5800	0.5500	0.5800	+5.455%	2	1,811	-91.379%
2026-05-04	0.5600	0.5600	0.5500	0.5500	-5.172%	6	1,809	-90.909%
2026-05-01	0.6000	0.6000	0.5800	0.5800	-17.143%	304	1,809	-91.379%
2026-04-30	0.7500	0.7500	0.7000	0.7000	0.000%	8	1,809	-92.857%
2026-04-28	0.8000	0.8000	0.7000	0.7000	-22.222%	70	1,801	-92.857%
2026-04-21	0.9000	1.0300	0.8900	0.9000	-5.263%	64	1,738	-94.444%
2026-04-20	0.8700	0.9500	0.8500	0.9500	+15.854%	15	1,738	-94.737%
2026-04-17	0.8200	0.8200	0.8200	0.8200	-21.905%	1	1,730	-93.902%
2026-04-16	0.9000	1.0500	0.9000	1.0500	+20.690%	2	1,730	-95.238%
2026-04-15	0.8700	0.8800	0.8300	0.8700	-4.396%	12	1,732	-94.253%
2026-04-14	1.0000	1.0000	0.8800	0.9100	-24.167%	107	1,738	-94.505%
2026-04-13	1.1000	1.2000	1.1000	1.2000	-4.000%	11	1,801	-95.833%
2026-04-09	1.2400	1.2500	1.2400	1.2500	-11.348%	2	1,806	-96.000%
2026-04-08	1.4100	1.4100	1.4100	1.4100	-35.023%	2	1,806	-96.454%
2026-04-07	2.3500	2.3500	1.9800	2.1700	+5.854%	21	1,799	-97.696%
2026-04-06	2.0500	2.0500	2.0500	2.0500	-12.017%	15	1,804	-97.561%
2026-04-02	2.3700	2.3700	2.3300	2.3300	0.000%	3	1,804	-97.854%
2026-04-01	2.3300	2.3300	2.3300	2.3300	-10.728%	2	1,804	-97.854%
2026-03-31	2.8000	2.8500	2.6100	2.6100	-27.095%	308	1,804	-98.084%
2026-03-30	3.2700	3.6400	3.2700	3.5800	-6.037%	726	1,504	-98.603%
2026-03-27	3.4700	3.8100	3.4700	3.8100	+26.159%	25	1,864	-98.688%
2026-03-26	2.7500	3.0200	2.7500	3.0200	+18.898%	16	1,875	-98.344%
2026-03-25	2.6000	2.6000	2.5300	2.5400	-4.869%	12	1,880	-98.031%
2026-03-24	2.6000	2.6700	2.5700	2.6700	-9.492%	116	1,878	-98.127%
2026-03-20	2.9500	2.9500	2.9200	2.9500	+15.686%	3	1,936	-98.305%
2026-03-19	2.8100	2.8100	2.5500	2.5500	+8.511%	5	1,937	-98.039%
2026-03-16	2.5000	2.5000	2.3400	2.3500	-20.875%	5	1,935	-97.872%
2026-03-13	2.7700	2.9700	2.7700	2.9700	-0.336%	6	1,931	-98.316%
2026-03-12	2.9700	2.9800	2.9700	2.9800	+20.161%	2	1,928	-98.322%
2026-03-10	2.8800	2.8800	2.3300	2.4800	-22.500%	22	1,928	-97.984%
2026-03-09	3.8100	3.9200	3.2000	3.2000	+7.023%	406	1,923	-98.438%
2026-03-06	2.7900	3.1300	2.7900	2.9900	+13.688%	19	1,822	-98.328%
2026-03-05	2.5000	2.6300	2.5000	2.6300	+27.670%	6	1,808	-98.099%
2026-03-04	2.0600	2.0600	2.0600	2.0600	-9.251%	2	1,804	-97.573%
2026-03-02	2.2600	2.2700	2.2600	2.2700	+8.095%	4	1,804	-97.797%
2026-02-27	2.1000	2.1000	2.1000	2.1000	+5.000%	2	1,804	-97.619%
2026-02-26	2.0000	2.0000	2.0000	2.0000	+6.383%	1	1,804	-97.500%
2026-02-25	1.8800	1.8800	1.8800	1.8800	-12.558%	2	1,801	-97.340%
2026-02-23	2.1300	2.1700	2.1300	2.1500	+7.500%	1,036	1,801	-97.674%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-0.498%	2	1,283	-97.500%
2026-02-18	2.0100	2.0100	2.0100	2.0100	-7.798%	2	1,283	-97.512%
2026-02-17	2.1800	2.1800	2.1800	2.1800	+6.341%	4	1,282	-97.706%
2026-02-13	2.0500	2.0500	2.0500	2.0500	+1.485%	2	1,282	-97.561%
2026-02-12	2.0200	2.0200	2.0200	2.0200	+10.989%	6	1,282	-97.525%
2026-02-11	1.9200	1.9900	1.8200	1.8200	-4.211%	7	1,276	-97.253%
2026-02-10	1.9100	1.9100	1.8700	1.9000	+1.604%	8	1,271	-97.368%
2026-02-09	1.8700	1.8700	1.8700	1.8700	-21.097%	3	1,267	-97.326%
2026-02-05	2.3700	2.3700	2.3700	2.3700	+27.419%	2	1,265	-97.890%
2026-02-03	1.8600	1.8600	1.8600	1.8600	+1.087%	2	1,263	-97.312%
2026-02-02	1.8400	1.8400	1.8400	1.8400	-11.962%	4	1,263	-97.283%
2026-01-30	2.0500	2.0900	2.0500	2.0900	-2.336%	5	1,261	-97.608%
2026-01-29	2.3300	2.3300	2.1400	2.1400	+7.000%	3	1,258	-97.664%
2026-01-27	2.0000	2.0000	2.0000	2.0000	+0.503%	9	1,256	-97.500%
2026-01-26	1.9500	1.9900	1.9500	1.9900	+2.051%	6	1,251	-97.487%
2026-01-22	1.9500	1.9500	1.9500	1.9500	-24.710%	3	1,247	-97.436%
2026-01-21	2.5900	2.5900	2.5900	2.5900	-4.074%	2	1,247	-98.069%
2026-01-20	2.7000	2.7000	2.7000	2.7000	+35.678%	2	1,245	-98.148%
2026-01-16	1.9500	1.9900	1.9500	1.9900	0.000%	52	1,217	-97.487%
2026-01-15	1.9300	1.9900	1.9200	1.9900	-14.224%	456	1,217	-97.487%
2026-01-14	2.3200	2.3200	2.3200	2.3200	+16.583%	2	989	-97.845%
2026-01-09	1.9900	1.9900	1.9900	1.9900	-3.398%	2	987	-97.487%
2026-01-07	2.0000	2.0600	2.0000	2.0600	-2.370%	9	987	-97.573%
2026-01-06	2.1100	2.1100	2.1100	2.1100	+0.476%	2	990	-97.630%
2026-01-05	2.1000	2.1000	2.1000	2.1000	-11.392%	3	991	-97.619%
2026-01-02	2.3700	2.3700	2.3700	2.3700	+1.282%	2	991	-97.890%
2025-12-31	2.3500	2.3500	2.3400	2.3400	-5.645%	8	986	-97.863%
2025-12-29	2.4800	2.4800	2.4800	2.4800	+2.058%	2	986	-97.984%
2025-12-26	2.5600	2.5600	2.4300	2.4300	-0.410%	1,802	984	-97.942%
2025-12-23	2.4400	2.4600	2.3500	2.4400	+1.667%	4	125	-97.951%
2025-12-22	2.4000	2.4000	2.4000	2.4000	-12.409%	2	126	-97.917%
2025-12-19	2.7600	2.7600	2.7400	2.7400	-9.868%	4	126	-98.175%
2025-12-18	3.0400	3.0400	3.0400	3.0400	-5.000%	2	128	-98.355%
2025-12-15	3.2000	3.2000	3.2000	3.2000	+4.575%	3	127	-98.438%
2025-12-11	3.0600	3.0600	3.0600	3.0600	-9.199%	2	130	-98.366%
2025-12-08	3.3800	3.3800	3.3700	3.3700	-6.389%	8	128	-98.516%
2025-12-04	3.4800	3.6000	3.4800	3.6000	+1.408%	3	132	-98.611%
2025-12-03	3.5500	3.5500	3.5500	3.5500	+0.852%	2	131	-98.592%
2025-12-02	3.6000	3.6000	3.5200	3.5200	-3.825%	57	130	-98.580%
2025-12-01	3.6400	3.6600	3.5000	3.6600	-15.081%	6	131	-98.634%
2025-11-25	4.3100	4.3100	4.3100	4.3100	-16.311%	5	132	-98.840%
2025-11-21	5.1500	5.1500	5.1500	5.1500	-13.300%	2	132	-99.029%
2025-11-20	5.8200	5.9400	5.8200	5.9400	+38.140%	2	130	-99.158%
2025-11-14	4.3000	4.3000	4.3000	4.3000	+9.694%	1	129	-98.837%
2025-11-12	3.9200	3.9200	3.9200	3.9200	-16.239%	2	129	-98.724%
2025-11-07	4.5300	4.7300	4.4800	4.6800	+20.619%	8	128	-98.932%
2025-11-05	3.8800	3.8800	3.8800	3.8800	-3.722%	2	127	-98.711%
2025-10-31	3.9800	4.1200	3.9600	4.0300	+5.497%	6	125	-98.759%
2025-10-29	3.8800	3.9200	3.8200	3.8200	-3.046%	4	123	-98.691%
2025-10-28	3.8900	3.9400	3.8800	3.9400	+2.604%	6	121	-98.731%
2025-10-27	3.9100	3.9100	3.8400	3.8400	-16.883%	12	126	-98.698%
2025-10-23	4.5300	4.6200	4.5300	4.6200	-0.645%	2	126	-98.918%
2025-10-22	4.8900	4.8900	4.6500	4.6500	+4.027%	4	127	-98.925%
2025-10-21	4.4900	4.4900	4.4700	4.4700	-23.196%	4	124	-98.881%
2025-10-17	5.7300	6.0000	5.7300	5.8200	+4.114%	60	126	-99.141%
2025-10-16	5.7200	5.7200	5.5900	5.5900	+22.588%	56	122	-99.106%
2025-10-13	4.5600	4.5600	4.5600	4.5600	+11.491%	4	73	-98.904%
2025-10-08	4.0900	4.0900	4.0900	4.0900	+1.741%	2	76	-98.778%
2025-10-07	4.0200	4.0200	4.0200	4.0200	-1.951%	2	76	-98.756%
2025-10-06	4.1000	4.1000	4.1000	4.1000	+0.985%	3	76	-98.780%
2025-10-01	4.1800	4.1800	4.0600	4.0600	-10.769%	28	76	-98.768%
2025-09-22	4.5500	4.5500	4.5500	4.5500	-5.010%	1	84	-98.901%
2025-09-15	4.7900	4.7900	4.7900	4.7900	-3.036%	1	85	-98.956%
2025-09-11	4.8000	4.9400	4.8000	4.9400	-6.084%	6	84	-98.988%
2025-09-09	5.2600	5.2600	5.2600	5.2600	+3.137%	1	84	-99.049%
2025-09-05	5.1000	5.1000	5.1000	5.1000	-15.980%	1	83	-99.020%
2025-09-02	5.7500	6.1200	5.7100	6.0700	+10.364%	7	82	-99.176%
2025-08-29	5.5000	5.5000	5.5000	5.5000	+4.364%	1	72	-99.091%
2025-08-25	5.2500	5.2700	5.1500	5.2700	-11.279%	5	72	-99.051%
2025-08-21	5.9400	5.9400	5.9400	5.9400	+2.238%	1	71	-99.158%
2025-08-20	5.6000	5.8100	5.6000	5.8100	+7.593%	7	70	-99.139%
2025-08-19	5.3000	5.4000	5.3000	5.4000	0.000%	3	65	-99.074%
2025-08-11	5.4000	5.4000	5.4000	5.4000	-7.692%	1	62	-99.074%
2025-08-04	5.8400	5.9600	5.8400	5.8500	-10.000%	98	56	-99.145%
2025-08-01	6.6300	6.6300	6.5000	6.5000	+22.642%	2	7	-99.231%
2025-07-28	5.3000	5.3000	5.3000	5.3000	-14.516%	4	6	-99.057%
2025-07-22	6.2000	6.2000	6.2000	6.2000	0.000%	2	2	-99.194%

.dark-mode .ZYZNH5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZYZNH5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P1800SPX Aug 21 2026 1800.00 Put (SPX260821P01800000)option OPRA

SPX20260821P1800
SPX Aug 21 2026 1800.00 Put (SPX260821P01800000)
option OPRA