Dark

SPX20260821P2200
SPX Aug 21 2026 2200.00 Put (SPX260821P02200000)
option OPRA

Inactive

Jun 29, 2026

0.15000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1500	0.1500	0.1500	0.1500	0.000%	2	3,794	0.000%
2026-06-23	0.1500	0.1500	0.1500	0.1500	+7.143%	4	3,794	0.000%
2026-06-22	0.1400	0.1400	0.1400	0.1400	+40.000%	4	3,794	+7.143%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-33.333%	5	3,794	+50.000%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-40.000%	2	3,794	0.000%
2026-06-04	0.3000	0.3000	0.2500	0.2500	-16.667%	26	3,878	-40.000%
2026-06-03	0.3000	0.3000	0.3000	0.3000	0.000%	2	3,903	-50.000%
2026-05-29	0.3000	0.3000	0.3000	0.3000	-25.000%	3	3,901	-50.000%
2026-05-28	0.4000	0.4000	0.4000	0.4000	0.000%	5	3,899	-62.500%
2026-05-27	0.3500	0.4000	0.3500	0.4000	-14.894%	204	3,899	-62.500%
2026-05-26	0.4700	0.4700	0.4700	0.4700	-17.544%	2	3,895	-68.085%
2026-05-22	0.5700	0.5700	0.5700	0.5700	+3.636%	14	3,897	-73.684%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-3.509%	2	3,897	-72.727%
2026-05-20	0.5800	0.5800	0.5700	0.5700	-28.750%	55	3,897	-73.684%
2026-05-18	0.7900	0.8000	0.7900	0.8000	-5.882%	6	3,902	-81.250%
2026-05-15	0.8500	0.8500	0.8500	0.8500	+6.250%	2	3,902	-82.353%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-15.789%	52	3,897	-81.250%
2026-05-11	0.9500	0.9500	0.9500	0.9500	+11.765%	5	3,847	-84.211%
2026-05-07	0.8500	0.8500	0.8500	0.8500	-15.000%	2	2,168	-82.353%
2026-05-05	1.0000	1.0000	1.0000	1.0000	-13.043%	150	2,166	-85.000%
2026-05-04	1.0200	1.1500	1.0200	1.1500	+4.545%	205	2,166	-86.957%
2026-05-01	1.0800	1.1000	1.0800	1.1000	-14.729%	2	2,222	-86.364%
2026-04-28	1.2900	1.2900	1.2900	1.2900	-7.857%	2	2,222	-88.372%
2026-04-27	1.4000	1.4000	1.4000	1.4000	-3.448%	250	2,222	-89.286%
2026-04-24	1.4000	1.4600	1.4000	1.4500	-20.765%	126	2,173	-89.655%
2026-04-23	1.8300	1.8300	1.8300	1.8300	+18.065%	1	2,074	-91.803%
2026-04-22	1.5400	1.5500	1.5400	1.5500	-8.824%	2	2,073	-90.323%
2026-04-20	1.6700	1.7200	1.6700	1.7000	+9.677%	64	2,072	-91.176%
2026-04-17	1.5500	1.5500	1.5500	1.5500	-13.889%	22	2,058	-90.323%
2026-04-16	1.8000	1.8000	1.8000	1.8000	+12.500%	30	2,076	-91.667%
2026-04-15	1.7000	1.7000	1.6000	1.6000	-9.605%	39	2,046	-90.625%
2026-04-14	1.8200	1.8200	1.7700	1.7700	-19.178%	8	2,064	-91.525%
2026-04-13	2.1900	2.1900	2.1900	2.1900	+1.860%	2	2,068	-93.151%
2026-04-10	2.1500	2.1500	2.1500	2.1500	-9.664%	3	2,066	-93.023%
2026-04-09	2.2700	2.3800	2.2700	2.3800	-8.108%	5	2,069	-93.697%
2026-04-08	2.6300	2.6900	2.5900	2.5900	-26.420%	133	2,064	-94.208%
2026-04-06	3.5300	3.5300	3.5200	3.5200	-14.146%	6	2,083	-95.739%
2026-04-02	4.5200	4.5300	4.1000	4.1000	+9.920%	13	2,078	-96.341%
2026-04-01	4.1700	4.1700	3.7300	3.7300	-13.457%	4	2,078	-95.979%
2026-03-31	4.7800	4.8100	4.3100	4.3100	-28.995%	12	2,079	-96.520%
2026-03-30	5.5500	6.0700	5.5000	6.0700	-1.621%	22	2,072	-97.529%
2026-03-27	6.1700	6.1700	6.1700	6.1700	+44.496%	1	2,062	-97.569%
2026-03-25	4.2700	4.2700	4.2700	4.2700	-3.394%	2	2,063	-96.487%
2026-03-23	3.9800	4.4200	3.9100	4.4200	-15.000%	205	2,063	-96.606%
2026-03-20	4.7100	5.4000	4.7000	5.2000	+10.874%	325	1,860	-97.115%
2026-03-19	4.7700	4.7800	4.6900	4.6900	+10.094%	7	1,657	-96.802%
2026-03-18	3.9300	4.2600	3.9300	4.2600	+18.994%	4	1,358	-96.479%
2026-03-17	3.6800	3.6800	3.5800	3.5800	-10.500%	6	1,354	-95.810%
2026-03-16	4.0900	4.1000	4.0000	4.0000	-22.330%	6	1,355	-96.250%
2026-03-13	5.1900	5.2800	5.0400	5.1500	+9.808%	652	1,353	-97.087%
2026-03-12	4.8700	4.8700	4.6600	4.6900	-4.675%	208	1,029	-96.802%
2026-03-11	4.9400	4.9400	4.9200	4.9200	+17.422%	2	1,025	-96.951%
2026-03-10	4.7900	4.8900	4.1400	4.1900	-17.843%	845	1,024	-96.420%
2026-03-09	6.3700	6.7300	5.1000	5.1000	+17.241%	591	605	-97.059%
2026-03-05	3.7000	4.3500	3.7000	4.3500	+30.240%	5	309	-96.552%
2026-03-04	3.3700	3.3700	3.3400	3.3400	-13.021%	4	309	-95.509%
2026-03-03	4.7500	4.7500	3.8400	3.8400	+3.784%	201	309	-96.094%
2026-03-02	3.7000	3.7000	3.7000	3.7000	+2.778%	7	257	-95.946%
2026-02-27	3.6000	3.6000	3.6000	3.6000	+2.564%	1	262	-95.833%
2026-02-24	3.5300	3.5300	3.5100	3.5100	-1.681%	8	262	-95.726%
2026-02-23	3.4000	3.5700	3.3500	3.5700	-1.108%	9	266	-95.798%
2026-02-19	3.6500	3.6500	3.6100	3.6100	-2.957%	2	269	-95.845%
2026-02-17	3.7200	3.7200	3.7200	3.7200	+16.614%	1	269	-95.968%
2026-02-10	3.1900	3.2000	3.1400	3.1900	-0.313%	8	268	-95.298%
2026-02-09	3.2000	3.2000	3.2000	3.2000	-8.046%	1	272	-95.313%
2026-02-06	3.4800	3.4800	3.4800	3.4800	-1.972%	4	271	-95.690%
2026-02-04	3.4000	3.5500	3.3600	3.5500	+11.987%	6	271	-95.775%
2026-02-02	3.3300	3.3800	3.1000	3.1700	-20.551%	190	271	-95.268%
2026-01-29	3.8300	3.9900	3.8300	3.9900	+18.750%	3	215	-96.241%
2026-01-27	3.3600	3.3600	3.3600	3.3600	+0.901%	5	215	-95.536%
2026-01-26	3.3400	3.3400	3.3300	3.3300	-0.893%	4	215	-95.495%
2026-01-23	3.3400	3.3600	3.3400	3.3600	-25.499%	4	215	-95.536%
2026-01-20	4.4700	4.5100	4.4700	4.5100	+38.769%	5	215	-96.674%
2026-01-16	3.2400	3.2500	3.2400	3.2500	-7.143%	18	196	-95.385%
2026-01-15	3.3700	3.5000	3.3500	3.5000	+6.383%	22	196	-95.714%
2026-01-12	3.2900	3.2900	3.2900	3.2900	+1.858%	1	189	-95.441%
2026-01-09	3.2300	3.2300	3.2300	3.2300	-5.000%	1	188	-95.356%
2026-01-07	3.4700	3.5400	3.4000	3.4000	-8.108%	8	187	-95.588%
2026-01-05	3.7000	3.7000	3.7000	3.7000	-3.141%	2	190	-95.946%
2026-01-02	3.8200	3.8200	3.8200	3.8200	-4.500%	1	190	-96.073%
2025-12-29	4.1300	4.1400	4.0000	4.0000	-4.988%	10	189	-96.250%
2025-12-26	4.1800	4.2100	4.1700	4.2100	-15.121%	3	185	-96.437%
2025-12-18	4.9600	4.9600	4.9600	4.9600	-7.290%	1	184	-96.976%
2025-12-16	5.4100	5.4200	5.3100	5.3500	-1.835%	8	183	-97.196%
2025-12-15	5.4400	5.4600	5.4000	5.4500	-1.089%	4	179	-97.248%
2025-12-10	5.4900	5.5300	5.4900	5.5100	0.000%	8	177	-97.278%
2025-12-09	5.5000	5.5100	5.5000	5.5100	-2.650%	4	173	-97.278%
2025-12-08	5.6300	5.6600	5.6300	5.6600	+0.712%	5	171	-97.350%
2025-12-05	5.6200	5.6200	5.6200	5.6200	-3.602%	2	168	-97.331%
2025-12-04	5.9100	5.9300	5.7900	5.8300	-3.795%	82	167	-97.427%
2025-12-01	6.0600	6.0600	6.0600	6.0600	-25.277%	2	126	-97.525%
2025-11-18	8.3300	8.3600	8.1100	8.1100	+29.346%	3	124	-98.150%
2025-11-12	6.2700	6.2700	6.1900	6.2700	-1.570%	3	124	-97.608%
2025-11-05	6.2200	6.3700	6.2000	6.3700	-11.528%	120	122	-97.645%
2025-11-04	7.2000	7.2000	7.2000	7.2000	+9.091%	1	62	-97.917%
2025-10-31	6.4500	6.6000	6.4500	6.6000	+3.937%	6	61	-97.727%
2025-10-29	6.3200	6.3500	6.3200	6.3500	+1.600%	2	58	-97.638%
2025-10-28	6.3200	6.3200	6.1800	6.2500	-1.420%	8	58	-97.600%
2025-10-27	6.2300	6.3400	6.2300	6.3400	-6.074%	3	52	-97.634%
2025-10-24	6.7600	6.7600	6.7100	6.7500	-4.119%	6	52	-97.778%
2025-10-23	6.9900	7.0400	6.9900	7.0400	-8.333%	2	50	-97.869%
2025-10-22	7.6800	7.6800	7.6800	7.6800	+6.815%	3	49	-98.047%
2025-10-21	7.1200	7.2300	7.0700	7.1900	-3.360%	32	46	-97.914%
2025-10-20	7.3800	7.5000	7.3500	7.4400	-14.777%	9	32	-97.984%
2025-10-17	9.0100	9.1600	8.7300	8.7300	-2.240%	17	27	-98.282%
2025-10-16	9.1000	9.1000	8.9300	8.9300	+12.753%	4	15	-98.320%
2025-10-15	7.9200	7.9200	7.9200	7.9200	+5.040%	2	15	-98.106%
2025-10-13	7.5400	7.5400	7.5400	7.5400	+9.753%	2	14	-98.011%
2025-10-09	6.8700	6.8700	6.8700	6.8700	-1.435%	2	15	-97.817%
2025-10-07	6.9700	6.9700	6.9700	6.9700	-3.596%	1	14	-97.848%
2025-09-29	7.2300	7.2300	7.2300	7.2300	-6.468%	1	14	-97.925%
2025-09-25	7.6900	7.7300	7.6900	7.7300	+5.457%	2	13	-98.060%
2025-09-18	7.2900	7.3300	7.2900	7.3300	-6.861%	2	12	-97.954%
2025-09-12	7.7900	7.8700	7.7900	7.8700	+0.639%	2	11	-98.094%
2025-09-11	7.8400	7.8800	7.7800	7.8200	-6.905%	4	11	-98.082%
2025-08-26	8.4000	8.4000	8.4000	8.4000	+1.327%	2	7	-98.214%
2025-08-22	8.2600	8.3200	8.2300	8.2900	-10.860%	4	7	-98.191%
2025-08-20	9.2300	9.3000	9.2300	9.3000	+0.216%	2	6	-98.387%
2025-08-07	9.2800	9.2800	9.2800	9.2800	+5.455%	2	5	-98.384%
2025-07-30	8.8000	8.8000	8.8000	8.8000	+2.326%	1	5	-98.295%
2025-07-28	8.6000	8.6000	8.6000	8.6000	-7.527%	2	4	-98.256%
2025-07-24	9.3000	9.3000	9.3000	9.3000	-7.921%	1	2	-98.387%
2025-07-18	10.1000	10.1000	10.1000	10.1000	0.000%	2	2	-98.515%

.dark-mode .pFzdNX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pFzdNX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P2200SPX Aug 21 2026 2200.00 Put (SPX260821P02200000)option OPRA

SPX20260821P2200
SPX Aug 21 2026 2200.00 Put (SPX260821P02200000)
option OPRA