Dark

SPX20260821P2800
SPX Aug 21 2026 2800.00 Put (SPX260821P02800000)
option OPRA

EOD

Jul 6, 2026

0.2200-12.000%(-0.0300)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.2200	0.2200	0.2200	0.2200	-12.000%	292	893	0.000%
2026-07-01	0.2000	0.2500	0.2000	0.2500	-19.355%	6	933	-12.000%
2026-06-25	0.3100	0.3100	0.3100	0.3100	+10.714%	292	931	-29.032%
2026-06-22	0.2800	0.2800	0.2800	0.2800	-6.667%	2	639	-21.429%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-14.286%	1	641	-26.667%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-31.373%	150	641	-37.143%
2026-06-12	0.5700	0.5700	0.5100	0.5100	-46.316%	20	641	-56.863%
2026-06-10	0.9500	0.9500	0.9500	0.9500	+58.333%	10	641	-76.842%
2026-06-05	0.5800	0.6000	0.5800	0.6000	-36.842%	8	631	-63.333%
2026-05-26	0.9500	0.9500	0.9500	0.9500	-13.636%	150	631	-76.842%
2026-05-22	1.1000	1.1000	1.1000	1.1000	-4.348%	4	781	-80.000%
2026-05-21	1.1500	1.1500	1.1500	1.1500	-20.690%	50	783	-80.870%
2026-05-19	1.4500	1.4500	1.4500	1.4500	-12.651%	35	783	-84.828%
2026-05-18	1.5900	1.6700	1.5800	1.6600	+1.220%	10	750	-86.747%
2026-05-14	1.6400	1.6400	1.6400	1.6400	-1.796%	2	750	-86.585%
2026-05-13	1.6700	1.6700	1.6700	1.6700	-16.500%	260	640	-86.826%
2026-05-12	2.0000	2.0000	2.0000	2.0000	-14.163%	1	640	-89.000%
2026-05-04	2.1400	2.3500	2.1400	2.3300	+10.427%	8	640	-90.558%
2026-05-01	2.1100	2.1100	2.1100	2.1100	-12.083%	2	644	-89.573%
2026-04-30	2.5600	2.5600	2.4000	2.4000	-4.000%	7	644	-90.833%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-5.303%	3	645	-91.200%
2026-04-28	2.6700	2.6700	2.6400	2.6400	-16.719%	5	645	-91.667%
2026-04-23	3.1000	3.1700	3.1000	3.1700	+0.635%	102	645	-93.060%
2026-04-20	3.0900	3.1500	3.0900	3.1500	+1.942%	2	591	-93.016%
2026-04-17	3.1000	3.1000	3.0900	3.0900	-13.687%	4	591	-92.880%
2026-04-16	3.6800	3.6800	3.5800	3.5800	+5.294%	4	588	-93.855%
2026-04-15	3.4000	3.4000	3.4000	3.4000	-8.108%	4	590	-93.529%
2026-04-14	3.6700	3.7300	3.5400	3.7000	-11.905%	16	586	-94.054%
2026-04-13	4.5600	4.5800	4.1800	4.2000	-9.677%	100	582	-94.762%
2026-04-09	4.6200	4.6500	4.6200	4.6500	-12.264%	12	605	-95.269%
2026-04-08	5.3000	5.3000	5.3000	5.3000	-27.397%	10	611	-95.849%
2026-04-07	7.3000	7.3000	7.3000	7.3000	+8.955%	1	611	-96.986%
2026-04-06	6.7000	6.7000	6.7000	6.7000	-10.667%	15	611	-96.716%
2026-04-02	7.8800	7.8800	7.5000	7.5000	-2.597%	79	537	-97.067%
2026-04-01	7.7000	7.7000	7.7000	7.7000	-6.326%	1	537	-97.143%
2026-03-31	9.0200	9.0200	8.2100	8.2200	-27.257%	323	537	-97.324%
2026-03-30	10.5000	11.3000	10.3300	11.3000	-3.419%	42	333	-98.053%
2026-03-27	11.7000	11.7000	11.7000	11.7000	+29.139%	1	293	-98.120%
2026-03-26	8.9200	9.0600	8.9200	9.0600	+7.729%	2	292	-97.572%
2026-03-25	8.6900	8.7100	8.4100	8.4100	-16.815%	14	292	-97.384%
2026-03-19	10.1100	10.1100	10.1100	10.1100	+26.375%	200	292	-97.824%
2026-03-16	7.9100	8.0000	7.7000	8.0000	-16.753%	88	227	-97.250%
2026-03-13	9.7100	9.7100	9.6100	9.6100	+6.778%	12	184	-97.711%
2026-03-12	9.4300	9.4300	9.0000	9.0000	-8.722%	10	181	-97.556%
2026-03-09	11.3500	12.1900	9.7800	9.8600	-6.095%	29	176	-97.769%
2026-03-06	9.5200	10.5000	9.0700	10.5000	+25.749%	4	193	-97.905%
2026-03-05	8.3500	8.3500	8.3500	8.3500	+27.093%	2	192	-97.365%
2026-03-04	6.5700	6.5700	6.5700	6.5700	-11.216%	1	192	-96.651%
2026-03-03	7.4000	7.4000	7.4000	7.4000	+3.497%	1	192	-97.027%
2026-03-02	7.1500	7.1500	7.1500	7.1500	+0.704%	1	192	-96.923%
2026-02-27	7.1000	7.1000	7.1000	7.1000	+4.874%	1	191	-96.901%
2026-02-26	6.7700	6.7700	6.7700	6.7700	+8.842%	1	191	-96.750%
2026-02-25	6.2200	6.2200	6.2200	6.2200	-10.760%	1	190	-96.463%
2026-02-24	6.9700	6.9700	6.9700	6.9700	+2.954%	2	190	-96.844%
2026-02-23	6.5000	6.7700	6.5000	6.7700	-1.168%	3	190	-96.750%
2026-02-20	7.0700	7.0700	6.8500	6.8500	-5.907%	2	189	-96.788%
2026-02-19	7.2300	7.2800	7.2300	7.2800	+2.247%	4	188	-96.978%
2026-02-12	7.2000	7.2400	7.1200	7.1200	+12.126%	3	187	-96.910%
2026-02-11	6.3500	6.3500	6.3500	6.3500	+0.316%	2	185	-96.535%
2026-02-10	6.3800	6.3800	6.3300	6.3300	-6.637%	4	183	-96.524%
2026-02-06	6.7800	6.7800	6.7800	6.7800	-15.672%	1	186	-96.755%
2026-02-05	7.2300	8.0400	7.1800	8.0400	+18.584%	20	185	-97.264%
2026-02-04	7.1800	7.1800	6.7300	6.7800	+2.727%	5	185	-96.755%
2026-02-03	6.1600	6.6000	6.1600	6.6000	+6.624%	8	184	-96.667%
2026-02-02	6.1900	6.1900	6.1900	6.1900	-8.567%	12	188	-96.446%
2026-01-30	6.8100	6.8100	6.7700	6.7700	-6.878%	2	189	-96.750%
2026-01-29	7.2700	7.2700	7.2700	7.2700	+11.332%	1	189	-96.974%
2026-01-26	6.5300	6.5300	6.5300	6.5300	+0.772%	2	188	-96.631%
2026-01-22	6.4800	6.4800	6.4800	6.4800	0.000%	1	188	-96.605%
2026-01-16	6.7700	6.7700	6.4800	6.4800	-1.069%	6	184	-96.605%
2026-01-15	6.5600	6.5600	6.5500	6.5500	-15.155%	9	184	-96.641%
2026-01-14	7.1000	7.7200	7.1000	7.7200	+12.373%	3	184	-97.150%
2026-01-13	6.8400	6.8700	6.8400	6.8700	-0.145%	2	184	-96.798%
2026-01-08	6.8800	6.8800	6.8800	6.8800	-2.273%	1	183	-96.802%
2026-01-06	7.0300	7.0500	7.0300	7.0400	-1.401%	4	182	-96.875%
2026-01-05	7.1400	7.1400	7.1400	7.1400	-4.418%	1	183	-96.919%
2025-12-31	7.4500	7.4700	7.4500	7.4700	-3.364%	4	183	-97.055%
2025-12-26	7.7300	7.7300	7.7300	7.7300	-18.374%	1	183	-97.154%
2025-12-18	9.2300	9.4700	9.2300	9.4700	-2.371%	3	184	-97.677%
2025-12-16	9.7200	9.7200	9.7000	9.7000	+1.042%	6	186	-97.732%
2025-12-12	9.6000	9.6000	9.6000	9.6000	-3.518%	1	185	-97.708%
2025-12-10	9.9800	10.0200	9.9500	9.9500	+2.261%	5	184	-97.789%
2025-12-05	9.9000	10.0300	9.7300	9.7300	-14.649%	43	182	-97.739%
2025-11-26	11.4000	11.4000	11.4000	11.4000	-30.061%	16	145	-98.070%
2025-11-21	16.3000	16.3000	16.3000	16.3000	+13.194%	1	145	-98.650%
2025-11-18	14.4000	14.4000	14.4000	14.4000	+18.421%	1	145	-98.472%
2025-11-14	12.0700	12.1600	12.0700	12.1600	-4.777%	5	144	-98.191%
2025-11-13	12.7200	12.7700	12.7200	12.7700	+3.150%	2	142	-98.277%
2025-11-06	12.3800	12.3800	12.3800	12.3800	+10.339%	1	143	-98.223%
2025-11-05	11.2200	11.2200	11.2200	11.2200	-3.691%	2	143	-98.039%
2025-10-31	11.6500	11.9400	11.6000	11.6500	+4.111%	5	142	-98.112%
2025-10-30	11.1900	11.1900	11.1700	11.1900	+0.629%	4	140	-98.034%
2025-10-28	11.1600	11.1600	11.1200	11.1200	+0.271%	2	139	-98.022%
2025-10-27	11.1200	11.1200	11.0900	11.0900	-5.857%	2	137	-98.016%
2025-10-24	11.5900	11.8100	11.5900	11.7800	-10.418%	3	137	-98.132%
2025-10-20	13.1000	13.1500	13.1000	13.1500	-11.448%	2	136	-98.327%
2025-10-16	14.0100	14.8500	13.9400	14.8500	+9.837%	6	135	-98.519%
2025-10-15	13.4000	13.5200	13.4000	13.5200	+2.424%	10	132	-98.373%
2025-10-13	13.1700	13.2100	13.1700	13.2000	-9.403%	3	131	-98.333%
2025-10-10	14.5700	14.5700	14.5700	14.5700	+17.976%	1	130	-98.490%
2025-10-01	12.4000	12.4000	12.3500	12.3500	-3.365%	6	130	-98.219%
2025-09-26	12.8800	12.8800	12.7800	12.7800	-1.541%	6	127	-98.279%
2025-09-22	12.9800	12.9800	12.9800	12.9800	-0.460%	2	124	-98.305%
2025-09-19	13.2400	13.2400	13.0400	13.0400	+1.085%	4	123	-98.313%
2025-09-18	12.9000	12.9000	12.9000	12.9000	-4.018%	1	121	-98.295%
2025-09-17	13.4000	13.4400	13.4000	13.4400	-3.240%	2	120	-98.363%
2025-09-16	13.9200	13.9200	13.8400	13.8900	+2.965%	14	119	-98.416%
2025-09-15	13.4900	13.4900	13.4900	13.4900	-1.100%	2	112	-98.369%
2025-09-11	13.5900	13.6800	13.5500	13.6400	-3.944%	12	111	-98.387%
2025-09-09	14.2000	14.2000	14.2000	14.2000	0.000%	15	105	-98.451%
2025-09-08	14.2000	14.2000	14.2000	14.2000	-0.699%	52	90	-98.451%
2025-09-04	14.3000	14.3000	14.3000	14.3000	-8.801%	1	38	-98.462%
2025-09-02	15.8200	16.2100	15.6800	15.6800	+3.841%	62	38	-98.597%
2025-08-29	15.0000	15.1000	15.0000	15.1000	+0.667%	8	5	-98.543%
2025-08-26	15.0000	15.0000	15.0000	15.0000	+2.319%	1	5	-98.533%
2025-08-22	14.6200	14.6600	14.6200	14.6600	-9.896%	2	5	-98.499%
2025-08-21	16.2700	16.2700	16.2700	16.2700	+4.968%	2	4	-98.648%
2025-08-15	15.5400	15.5400	15.5000	15.5000	-4.321%	6	3	-98.581%
2025-07-25	16.2000	16.2000	16.2000	16.2000	0.000%	2	2	-98.642%

.dark-mode .h4r3GP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h4r3GP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P2800SPX Aug 21 2026 2800.00 Put (SPX260821P02800000)option OPRA

SPX20260821P2800
SPX Aug 21 2026 2800.00 Put (SPX260821P02800000)
option OPRA