Dark

SPX20260821P2000
SPX Aug 21 2026 2000.00 Put (SPX260821P02000000)
option OPRA

EOD

Jul 2, 2026

0.0800-20.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0500	0.0800	0.0500	0.0800	-20.000%	2	958	0.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	-33.333%	1	958	-20.000%
2026-06-24	0.1500	0.1500	0.1500	0.1500	+50.000%	10	958	-46.667%
2026-06-23	0.1000	0.1000	0.1000	0.1000	0.000%	1	958	-20.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-33.333%	11	959	-20.000%
2026-06-18	0.1500	0.1500	0.1500	0.1500	-40.000%	3	945	-46.667%
2026-06-12	0.2500	0.2500	0.2500	0.2500	+25.000%	1	945	-68.000%
2026-06-04	0.2000	0.2000	0.2000	0.2000	-4.762%	10	945	-60.000%
2026-05-29	0.2100	0.2100	0.2100	0.2100	-16.000%	15	935	-61.905%
2026-05-28	0.2400	0.3300	0.2200	0.2500	0.000%	406	946	-68.000%
2026-05-27	0.2500	0.2500	0.2500	0.2500	-28.571%	8	1,163	-68.000%
2026-05-26	0.3500	0.3500	0.3500	0.3500	-12.500%	9	1,155	-77.143%
2026-05-22	0.4200	0.4200	0.4000	0.4000	-27.273%	50	1,155	-80.000%
2026-05-20	0.5700	0.5700	0.5000	0.5500	-8.333%	164	1,169	-85.455%
2026-05-19	0.6000	0.6000	0.6000	0.6000	-7.692%	35	1,307	-86.667%
2026-05-18	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,307	-87.692%
2026-05-14	0.6500	0.6500	0.6000	0.6000	-7.692%	220	1,307	-86.667%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-7.143%	2	1,297	-87.692%
2026-05-11	0.7000	0.7000	0.7000	0.7000	-6.667%	54	1,297	-88.571%
2026-05-06	0.7000	0.7500	0.7000	0.7500	0.000%	8	1,243	-89.333%
2026-05-05	0.7800	0.7800	0.7500	0.7500	-24.242%	5	1,243	-89.333%
2026-04-29	0.9900	0.9900	0.9900	0.9900	-1.000%	4	1,239	-91.919%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-12.281%	2	1,241	-92.000%
2026-04-24	1.1500	1.1700	1.1000	1.1400	-12.308%	202	1,240	-92.982%
2026-04-23	1.3000	1.3000	1.3000	1.3000	+8.333%	3	1,227	-93.846%
2026-04-22	1.1500	1.2000	1.1500	1.2000	-7.692%	7	1,227	-93.333%
2026-04-21	1.2300	1.3000	1.2300	1.3000	0.000%	6	1,223	-93.846%
2026-04-20	1.2700	1.3000	1.2300	1.3000	+17.117%	17	1,223	-93.846%
2026-04-17	1.1000	1.2000	1.1000	1.1100	-13.281%	127	1,230	-92.793%
2026-04-15	1.2500	1.2800	1.1800	1.2800	-0.775%	40	1,236	-93.750%
2026-04-14	1.2400	1.3100	1.2300	1.2900	-16.774%	12	1,256	-93.798%
2026-04-13	1.5500	1.5500	1.5500	1.5500	0.000%	6	1,250	-94.839%
2026-04-10	1.5500	1.5500	1.5500	1.5500	-19.271%	1	1,256	-94.839%
2026-04-08	2.0300	2.0500	1.9200	1.9200	-29.670%	21	1,256	-95.833%
2026-04-06	2.8500	2.8500	2.7300	2.7300	-12.780%	7	1,266	-97.070%
2026-04-02	3.1300	3.1300	3.1300	3.1300	+1.954%	3	1,260	-97.444%
2026-04-01	3.0700	3.0700	3.0700	3.0700	-35.368%	6	1,260	-97.394%
2026-03-30	4.2000	4.8000	4.2000	4.7500	-5.000%	317	1,260	-98.316%
2026-03-27	4.5300	5.0000	4.5300	5.0000	+37.741%	354	1,253	-98.400%
2026-03-24	3.3000	3.6300	3.3000	3.6300	+11.350%	154	1,009	-97.796%
2026-03-23	2.9600	3.3600	2.9600	3.2600	-18.296%	54	859	-97.546%
2026-03-20	3.4400	4.0200	3.4400	3.9900	+20.909%	79	868	-97.995%
2026-03-19	3.6800	3.6800	3.3000	3.3000	-0.302%	6	812	-97.576%
2026-03-18	3.0300	3.3100	3.0300	3.3100	+21.245%	6	806	-97.583%
2026-03-17	2.8000	2.8000	2.7300	2.7300	-11.364%	6	806	-97.070%
2026-03-16	3.0800	3.0800	3.0800	3.0800	-23.000%	200	803	-97.403%
2026-03-13	3.5500	4.0300	3.5500	4.0000	+8.992%	11	603	-98.000%
2026-03-12	3.9100	3.9100	3.6700	3.6700	-4.675%	8	599	-97.820%
2026-03-11	3.7500	3.8600	3.6500	3.8500	+17.378%	126	595	-97.922%
2026-03-10	3.1400	3.2800	3.1400	3.2800	-25.624%	59	530	-97.561%
2026-03-09	5.4100	5.4600	4.1800	4.4100	+29.326%	619	508	-98.186%
2026-03-05	3.4300	3.4300	3.4100	3.4100	-16.626%	2	681	-97.654%
2026-03-03	3.6100	4.1200	3.5300	4.0900	+43.509%	203	681	-98.044%
2026-02-27	2.8500	2.8500	2.8500	2.8500	+6.343%	1	481	-97.193%
2026-02-23	2.8000	2.8000	2.6800	2.6800	-1.832%	7	480	-97.015%
2026-02-20	2.7600	2.7600	2.7300	2.7300	+2.632%	4	475	-97.070%
2026-02-18	2.6800	2.6800	2.6400	2.6600	-7.639%	8	473	-96.992%
2026-02-17	2.9600	2.9600	2.8400	2.8800	+3.226%	9	469	-97.222%
2026-02-12	2.8100	2.8100	2.7900	2.7900	+11.155%	4	464	-97.133%
2026-02-11	2.5100	2.5100	2.5100	2.5100	-1.181%	3	464	-96.813%
2026-02-10	2.4700	2.5700	2.4700	2.5400	+4.527%	28	461	-96.850%
2026-02-09	2.4200	2.4300	2.4200	2.4300	-11.636%	7	447	-96.708%
2026-02-06	2.8200	2.8200	2.7500	2.7500	-14.063%	12	442	-97.091%
2026-02-05	3.1000	3.2000	3.1000	3.2000	+19.850%	2	438	-97.500%
2026-02-04	2.6900	2.6900	2.6700	2.6700	-2.555%	4	437	-97.004%
2026-02-03	2.8300	2.8300	2.7400	2.7400	+14.644%	4	435	-97.080%
2026-02-02	2.6000	2.6000	2.3900	2.3900	-14.643%	15	435	-96.653%
2026-01-30	2.8200	2.8200	2.8000	2.8000	0.000%	4	428	-97.143%
2026-01-29	3.1000	3.1400	2.7700	2.8000	+6.870%	151	426	-97.143%
2026-01-27	2.6200	2.6200	2.6200	2.6200	-25.143%	5	347	-96.947%
2026-01-20	3.4200	3.5000	3.4200	3.5000	+36.719%	5	342	-97.714%
2026-01-16	2.5100	2.5600	2.5100	2.5600	-0.389%	18	340	-96.875%
2026-01-15	2.5600	2.5700	2.5600	2.5700	+4.472%	34	340	-96.887%
2026-01-12	2.4600	2.4600	2.4600	2.4600	-1.205%	3	338	-96.748%
2026-01-09	2.5000	2.5200	2.4900	2.4900	-6.038%	7	338	-96.787%
2026-01-07	2.7000	2.7000	2.6500	2.6500	-8.621%	5	335	-96.981%
2026-01-05	2.9000	2.9000	2.9000	2.9000	-3.010%	2	334	-97.241%
2026-01-02	2.9900	2.9900	2.9900	2.9900	-4.473%	3	334	-97.324%
2025-12-31	3.1300	3.1300	3.1300	3.1300	+0.968%	4	329	-97.444%
2025-12-30	3.0600	3.1100	3.0600	3.1000	-0.641%	30	329	-97.419%
2025-12-29	3.2300	3.2300	3.1200	3.1200	-4.587%	4	299	-97.436%
2025-12-26	3.2300	3.2700	3.2100	3.2700	-9.917%	425	296	-97.554%
2025-12-19	3.6000	3.6400	3.6000	3.6300	-8.564%	21	137	-97.796%
2025-12-18	3.9200	3.9700	3.8500	3.9700	-6.588%	11	162	-97.985%
2025-12-17	4.2500	4.2500	4.2500	4.2500	-0.468%	3	158	-98.118%
2025-12-09	4.2700	4.2700	4.2700	4.2700	-2.064%	3	163	-98.126%
2025-12-08	4.4300	4.4500	4.3600	4.3600	-5.011%	11	161	-98.165%
2025-12-02	4.5900	4.5900	4.5900	4.5900	-3.368%	4	158	-98.257%
2025-12-01	4.7500	4.7500	4.7500	4.7500	+13.095%	6	154	-98.316%
2025-11-28	4.2000	4.2000	4.2000	4.2000	-25.400%	30	148	-98.095%
2025-11-25	5.5200	5.6300	5.5200	5.6300	-4.738%	10	148	-98.579%
2025-11-24	5.9300	5.9300	5.8900	5.9100	-7.656%	50	143	-98.646%
2025-11-18	6.4000	6.4000	6.4000	6.4000	+29.555%	3	118	-98.750%
2025-11-12	4.9300	4.9400	4.9100	4.9400	-10.830%	5	115	-98.381%
2025-11-06	5.7800	5.7800	5.5300	5.5400	+2.974%	6	113	-98.556%
2025-11-04	5.4500	5.4500	5.3800	5.3800	+5.078%	7	112	-98.513%
2025-11-03	5.2800	5.2800	5.1200	5.1200	-0.967%	5	110	-98.438%
2025-10-31	5.1400	5.1700	5.1400	5.1700	+4.656%	2	110	-98.453%
2025-10-30	4.9300	4.9400	4.9300	4.9400	-0.403%	2	111	-98.381%
2025-10-27	4.9600	4.9600	4.9600	4.9600	-8.318%	3	109	-98.387%
2025-10-24	5.5000	5.5000	5.3600	5.4100	-11.311%	4	109	-98.521%
2025-10-22	6.1000	6.1000	6.1000	6.1000	+4.452%	9	107	-98.689%
2025-10-21	5.8500	5.8700	5.8000	5.8400	-2.829%	8	98	-98.630%
2025-10-20	6.2900	6.3000	5.8800	6.0100	-14.143%	31	94	-98.669%
2025-10-17	7.2100	7.3300	7.0000	7.0000	-4.241%	44	80	-98.857%
2025-10-16	7.0500	7.4000	7.0500	7.3100	+22.446%	8	45	-98.906%
2025-10-13	5.8800	5.9700	5.8800	5.9700	-4.936%	8	44	-98.660%
2025-10-10	6.6700	6.6700	6.2800	6.2800	+18.939%	4	43	-98.726%
2025-10-07	5.2800	5.2800	5.2800	5.2800	-2.222%	3	42	-98.485%
2025-10-01	5.3300	5.4000	5.3300	5.4000	-2.878%	4	39	-98.519%
2025-09-29	5.5600	5.5600	5.5600	5.5600	-1.418%	3	36	-98.561%
2025-09-26	5.6800	5.7000	5.6200	5.6400	-6.468%	8	33	-98.582%
2025-09-25	6.0300	6.0400	5.9800	6.0300	+0.500%	12	29	-98.673%
2025-09-19	5.9900	6.0000	5.9900	6.0000	-1.316%	2	23	-98.667%
2025-09-17	5.9900	6.0800	5.9900	6.0800	+0.330%	10	22	-98.684%
2025-09-15	5.9700	6.0600	5.9700	6.0600	-3.962%	2	23	-98.680%
2025-09-11	6.3400	6.3400	6.3100	6.3100	-17.731%	2	23	-98.732%
2025-09-02	7.6700	7.6700	7.6700	7.6700	+8.028%	2	23	-98.957%
2025-08-29	7.1000	7.1000	7.1000	7.1000	+8.397%	8	21	-98.873%
2025-08-25	6.5500	6.5500	6.5500	6.5500	-1.652%	2	21	-98.779%
2025-08-22	6.6000	6.7000	6.6000	6.6600	-10.724%	10	19	-98.799%
2025-08-21	7.4600	7.4600	7.4600	7.4600	-0.930%	2	11	-98.928%
2025-08-20	7.4900	7.5300	7.4900	7.5300	+10.735%	2	10	-98.938%
2025-08-18	6.8000	6.8000	6.8000	6.8000	-4.225%	1	9	-98.824%
2025-08-11	7.0200	7.1000	7.0200	7.1000	-4.054%	2	8	-98.873%
2025-08-04	7.4000	7.4000	7.4000	7.4000	-5.128%	1	7	-98.919%
2025-07-21	7.8000	7.8000	7.8000	7.8000	0.000%	6	6	-98.974%

.dark-mode .t6qnKG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t6qnKG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P2000SPX Aug 21 2026 2000.00 Put (SPX260821P02000000)option OPRA

SPX20260821P2000
SPX Aug 21 2026 2000.00 Put (SPX260821P02000000)
option OPRA