Dark

SPX20260821P2700
SPX Aug 21 2026 2700.00 Put (SPX260821P02700000)
option OPRA

EOD

Jul 6, 2026

0.15000.000%(0.0000)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1500	0.1500	0.1500	0.1500	0.000%	89	1,015	0.000%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-42.308%	20	1,104	0.000%
2026-06-25	0.2600	0.2600	0.2600	0.2600	-13.333%	89	1,106	-42.308%
2026-06-15	0.3000	0.3000	0.3000	0.3000	-64.706%	8	1,018	-50.000%
2026-06-10	0.8500	0.8500	0.8500	0.8500	+30.769%	25	1,018	-82.353%
2026-06-05	0.6500	0.6500	0.6500	0.6500	0.000%	20	993	-76.923%
2026-05-29	0.6500	0.6500	0.6500	0.6500	-17.722%	3	973	-76.923%
2026-05-27	0.8200	0.8400	0.7700	0.7900	-37.302%	10	975	-81.013%
2026-05-20	1.2700	1.2700	1.2600	1.2600	-13.103%	127	977	-88.095%
2026-05-18	1.4500	1.4500	1.4500	1.4500	-6.452%	4	877	-89.655%
2026-05-15	1.5500	1.5500	1.5500	1.5500	+3.333%	3	877	-90.323%
2026-05-14	1.4900	1.5000	1.4900	1.5000	-16.667%	4	870	-90.000%
2026-05-12	1.7600	1.8000	1.7600	1.8000	-6.250%	22	852	-91.667%
2026-05-05	1.9200	1.9200	1.9200	1.9200	+3.784%	1	852	-92.188%
2026-05-01	2.0000	2.0000	1.8500	1.8500	-15.909%	11	854	-91.892%
2026-04-30	2.2000	2.2000	2.2000	2.2000	-2.655%	2	854	-93.182%
2026-04-28	2.5100	2.5600	2.2600	2.2600	-30.462%	44	854	-93.363%
2026-04-23	3.0300	3.2500	3.0300	3.2500	+14.841%	4	859	-95.385%
2026-04-22	2.7500	2.8300	2.7500	2.8300	-5.667%	32	857	-94.700%
2026-04-21	2.9500	3.1000	2.9500	3.0000	+1.695%	10	879	-95.000%
2026-04-20	2.9500	2.9500	2.9500	2.9500	-6.646%	3	879	-94.915%
2026-04-15	3.2000	3.2000	3.1600	3.1600	-5.672%	6	876	-95.253%
2026-04-14	3.3000	3.3500	3.1700	3.3500	-30.208%	20	872	-95.522%
2026-04-08	4.7900	4.9300	4.7900	4.8000	-36.842%	611	873	-96.875%
2026-04-02	7.6000	7.6000	7.6000	7.6000	-1.170%	1	275	-98.026%
2026-03-31	8.2700	8.4500	7.4000	7.6900	-24.608%	26	275	-98.049%
2026-03-30	9.5700	10.3000	9.2600	10.2000	+4.082%	61	278	-98.529%
2026-03-27	9.8000	9.8000	9.8000	9.8000	+9.010%	10	264	-98.469%
2026-03-26	9.0200	9.0200	8.9900	8.9900	+11.677%	2	264	-98.331%
2026-03-20	7.9500	8.0500	7.9500	8.0500	+10.123%	2	264	-98.137%
2026-03-16	7.2300	7.3100	7.2000	7.3100	-16.932%	6	264	-97.948%
2026-03-13	8.8000	8.8000	8.8000	8.8000	+6.280%	8	264	-98.295%
2026-03-12	8.5000	8.7000	8.2800	8.2800	-5.263%	10	264	-98.188%
2026-03-09	8.9300	8.9600	8.7400	8.7400	+3.924%	66	262	-98.284%
2026-03-06	8.4400	8.4400	8.4100	8.4100	+11.391%	2	262	-98.216%
2026-03-05	7.5500	7.5500	7.5500	7.5500	+28.183%	3	262	-98.013%
2026-03-04	5.9400	6.0000	5.8900	5.8900	-7.969%	8	262	-97.453%
2026-02-27	6.4000	6.4000	6.4000	6.4000	+5.263%	2	259	-97.656%
2026-02-26	6.0800	6.0800	6.0800	6.0800	0.000%	3	259	-97.533%
2026-02-23	5.9500	6.3400	5.9100	6.0800	-2.093%	13	256	-97.533%
2026-02-20	6.2200	6.2200	6.2100	6.2100	+1.970%	2	250	-97.585%
2026-02-18	6.0600	6.0900	6.0600	6.0900	-13.124%	2	249	-97.537%
2026-02-17	7.0200	7.0200	7.0100	7.0100	+9.703%	4	250	-97.860%
2026-02-12	6.3900	6.3900	6.3900	6.3900	+10.363%	3	252	-97.653%
2026-02-10	5.8000	5.8000	5.7900	5.7900	+2.660%	4	249	-97.409%
2026-02-09	5.6300	5.6400	5.6300	5.6400	-8.442%	2	247	-97.340%
2026-02-06	6.1600	6.1600	6.1600	6.1600	-6.667%	3	247	-97.565%
2026-02-05	6.9100	6.9100	6.5600	6.6000	+10.184%	24	244	-97.727%
2026-02-03	5.9800	5.9900	5.9800	5.9900	+5.830%	4	252	-97.496%
2026-02-02	5.7100	5.7200	5.6000	5.6600	-9.585%	32	252	-97.350%
2026-01-30	6.0600	6.2600	6.0600	6.2600	-4.281%	4	252	-97.604%
2026-01-29	6.5400	6.5400	6.5400	6.5400	+11.604%	3	250	-97.706%
2026-01-22	5.8600	5.8600	5.8600	5.8600	-13.824%	3	247	-97.440%
2026-01-21	6.5500	6.8000	6.5500	6.8000	+16.239%	44	244	-97.794%
2026-01-15	5.8500	5.8500	5.8500	5.8500	-16.429%	3	204	-97.436%
2026-01-14	6.3000	7.0300	6.3000	7.0000	+22.164%	3	201	-97.857%
2026-01-13	5.7600	5.7600	5.7300	5.7300	-6.829%	2	200	-97.382%
2026-01-08	6.1500	6.1500	6.1500	6.1500	-2.226%	3	199	-97.561%
2026-01-07	6.2900	6.2900	6.2900	6.2900	+0.319%	2	196	-97.615%
2026-01-06	6.3300	6.3400	6.2600	6.2700	-2.336%	6	196	-97.608%
2026-01-05	6.4200	6.4200	6.4200	6.4200	-4.889%	3	243	-97.664%
2025-12-31	6.7800	6.8000	6.7500	6.7500	-1.747%	148	243	-97.778%
2025-12-29	6.8200	6.8700	6.8200	6.8700	-3.103%	2	243	-97.817%
2025-12-26	7.0600	7.0900	7.0600	7.0900	+1.286%	11	243	-97.884%
2025-12-23	7.0200	7.0200	7.0000	7.0000	-1.408%	2	236	-97.857%
2025-12-22	7.1000	7.1000	7.1000	7.1000	-8.740%	6	237	-97.887%
2025-12-19	7.8200	7.8200	7.7800	7.7800	-9.430%	2	232	-98.072%
2025-12-18	8.5900	8.5900	8.5900	8.5900	-1.264%	3	232	-98.254%
2025-12-12	8.7000	8.7000	8.7000	8.7000	-6.048%	3	253	-98.276%
2025-12-08	9.2600	9.2600	9.2600	9.2600	+3.118%	2	250	-98.380%
2025-12-05	8.9800	8.9800	8.9800	8.9800	-24.601%	3	249	-98.330%
2025-11-24	11.8300	11.9100	11.8100	11.9100	-7.674%	50	246	-98.741%
2025-11-18	12.9000	12.9000	12.9000	12.9000	+15.179%	1	221	-98.837%
2025-11-14	10.9700	11.2000	10.9700	11.2000	-0.885%	5	221	-98.661%
2025-11-06	11.2500	11.3000	11.2500	11.3000	+9.602%	5	219	-98.673%
2025-11-05	10.3100	10.3100	10.3100	10.3100	-4.625%	2	215	-98.545%
2025-10-31	10.7100	10.8100	10.6800	10.8100	+6.502%	5	214	-98.612%
2025-10-28	10.1300	10.2000	10.1300	10.1500	-1.361%	6	214	-98.522%
2025-10-27	10.1300	10.3000	10.0700	10.2900	-5.074%	49	187	-98.542%
2025-10-24	10.6300	10.8400	10.6100	10.8400	-3.986%	13	187	-98.616%
2025-10-23	11.4600	11.5100	11.2700	11.2900	-2.166%	6	181	-98.671%
2025-10-21	11.7300	11.7300	11.5400	11.5400	-1.452%	6	179	-98.700%
2025-10-20	12.2200	12.2400	11.7000	11.7100	-13.707%	44	176	-98.719%
2025-10-15	12.2800	13.5700	12.2800	13.5700	+2.184%	5	155	-98.895%
2025-10-10	13.2800	13.2800	13.2800	13.2800	+10.759%	3	154	-98.870%
2025-09-26	11.9800	11.9900	11.9800	11.9900	-0.991%	2	151	-98.749%
2025-09-23	12.1100	12.1100	12.1100	12.1100	+1.339%	1	150	-98.761%
2025-09-22	12.1000	12.1000	11.8900	11.9500	+1.616%	8	150	-98.745%
2025-09-18	11.9600	11.9600	11.7600	11.7600	-2.730%	8	146	-98.724%
2025-09-17	12.0900	12.0900	12.0900	12.0900	-5.176%	2	142	-98.759%
2025-09-16	12.7900	12.7900	12.7500	12.7500	+3.574%	2	141	-98.824%
2025-09-15	12.1900	12.3100	12.1700	12.3100	-0.565%	4	140	-98.781%
2025-09-12	12.3800	12.3800	12.3600	12.3800	-0.562%	34	138	-98.788%
2025-09-11	12.5300	12.5900	12.4500	12.4500	-2.734%	110	121	-98.795%
2025-09-05	12.8000	12.8000	12.8000	12.8000	-13.747%	2	71	-98.828%
2025-09-02	14.8000	14.8800	14.6200	14.8400	+8.321%	142	71	-98.989%
2025-08-26	13.7000	13.7000	13.7000	13.7000	-7.370%	1	18	-98.905%
2025-08-21	14.7300	14.7900	14.7300	14.7900	+2.211%	2	17	-98.986%
2025-08-19	13.6900	14.4800	13.6900	14.4700	+4.176%	4	16	-98.963%
2025-08-18	13.8900	13.8900	13.8900	13.8900	-11.529%	2	14	-98.920%
2025-08-05	15.7000	15.7000	15.7000	15.7000	-6.659%	11	14	-99.045%
2025-08-01	16.8200	16.8200	16.8200	16.8200	+1.939%	2	3	-99.108%
2025-07-18	16.5000	16.5000	16.5000	16.5000	0.000%	2	2	-99.091%

.dark-mode .nmGfZ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nmGfZ1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P2700SPX Aug 21 2026 2700.00 Put (SPX260821P02700000)option OPRA

SPX20260821P2700
SPX Aug 21 2026 2700.00 Put (SPX260821P02700000)
option OPRA