Dark

SPX20260821P2900
SPX Aug 21 2026 2900.00 Put (SPX260821P02900000)
option OPRA

EOD

Jul 6, 2026

0.1800-28.000%(-0.0700)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.2000	0.2000	0.1800	0.1800	-28.000%	132	548	0.000%
2026-07-01	0.2500	0.2500	0.2500	0.2500	-30.556%	6	629	-28.000%
2026-06-25	0.3600	0.3600	0.3600	0.3600	0.000%	129	629	-50.000%
2026-06-18	0.3600	0.3600	0.3600	0.3600	+20.000%	4	538	-50.000%
2026-06-15	0.4500	0.4500	0.3000	0.3000	-72.727%	165	538	-40.000%
2026-06-10	1.1000	1.1000	1.1000	1.1000	+29.412%	25	538	-83.636%
2026-06-09	0.8500	0.8500	0.8500	0.8500	-10.526%	50	528	-78.824%
2026-06-05	0.9500	0.9500	0.9500	0.9500	+5.556%	1	528	-81.053%
2026-05-28	0.9000	0.9000	0.9000	0.9000	-14.286%	50	528	-80.000%
2026-05-26	1.0500	1.0500	1.0500	1.0500	-34.375%	50	478	-82.857%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-12.568%	111	428	-88.750%
2026-05-18	1.7600	1.8600	1.7600	1.8300	-6.154%	8	325	-90.164%
2026-05-13	1.9500	1.9500	1.9500	1.9500	-11.765%	1	325	-90.769%
2026-05-12	2.2100	2.2100	2.2100	2.2100	+10.500%	3	325	-91.855%
2026-05-11	2.0000	2.0000	2.0000	2.0000	0.000%	2	325	-91.000%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-14.894%	3	322	-91.000%
2026-05-04	2.4300	2.4300	2.3500	2.3500	+0.427%	2	319	-92.340%
2026-05-01	2.4000	2.4000	2.2900	2.3400	-41.500%	4	320	-92.308%
2026-04-23	3.6800	4.0000	3.6800	4.0000	+14.286%	4	320	-95.500%
2026-04-22	3.5000	3.5000	3.5000	3.5000	0.000%	4	314	-94.857%
2026-04-21	3.5000	3.5000	3.5000	3.5000	-3.581%	2	310	-94.857%
2026-04-20	3.6200	3.6300	3.6200	3.6300	+4.011%	3	310	-95.041%
2026-04-17	3.4900	3.4900	3.4900	3.4900	-9.585%	2	310	-94.842%
2026-04-15	3.9000	3.9000	3.8000	3.8600	-3.980%	5	311	-95.337%
2026-04-14	3.9600	4.0200	3.9600	4.0200	-13.919%	2	309	-95.522%
2026-04-13	5.0200	5.0200	4.6600	4.6700	-8.611%	60	309	-96.146%
2026-04-09	5.1000	5.1100	5.0000	5.1100	-13.390%	107	319	-96.477%
2026-04-08	5.7000	5.9000	5.7000	5.9000	-20.270%	16	290	-96.949%
2026-04-06	7.4000	7.4000	7.4000	7.4000	-13.349%	1	290	-97.568%
2026-04-02	8.5700	8.5700	8.5400	8.5400	+5.043%	4	288	-97.892%
2026-04-01	7.9200	8.2100	7.9200	8.1300	-11.630%	8	288	-97.786%
2026-03-31	9.5100	9.5100	9.1000	9.2000	-25.806%	23	284	-98.043%
2026-03-30	11.5000	12.4000	11.2600	12.4000	+22.530%	81	276	-98.548%
2026-03-26	10.1500	10.1500	10.1200	10.1200	+12.444%	2	220	-98.221%
2026-03-25	9.5300	9.5500	9.0000	9.0000	-9.457%	12	219	-98.000%
2026-03-24	9.9000	9.9900	9.7500	9.9400	+17.355%	58	214	-98.189%
2026-03-23	8.3900	8.4700	8.3900	8.4700	-19.868%	2	186	-97.875%
2026-03-20	9.5800	10.5800	9.5800	10.5700	+4.138%	6	185	-98.297%
2026-03-19	10.1300	10.1500	10.1300	10.1500	+9.848%	2	186	-98.227%
2026-03-18	9.2700	9.2900	9.2400	9.2400	+15.500%	18	186	-98.052%
2026-03-17	8.1300	8.1300	8.0000	8.0000	-6.433%	5	209	-97.750%
2026-03-16	8.6400	8.7400	8.5500	8.5500	-16.990%	48	209	-97.895%
2026-03-12	10.3000	10.3000	10.3000	10.3000	+1.980%	3	188	-98.252%
2026-03-11	10.1000	10.1000	10.1000	10.1000	+16.092%	2	185	-98.218%
2026-03-10	9.5400	9.5400	8.6400	8.7000	-13.174%	14	186	-97.931%
2026-03-06	10.6000	10.7000	10.0200	10.0200	+9.389%	9	179	-98.204%
2026-03-05	7.6800	9.1600	7.6800	9.1600	+2.921%	6	178	-98.035%
2026-03-03	8.9000	8.9000	8.9000	8.9000	+12.516%	1	175	-97.978%
2026-02-27	7.9100	7.9100	7.9100	7.9100	+14.306%	2	174	-97.724%
2026-02-26	6.9200	6.9200	6.9200	6.9200	+0.435%	2	174	-97.399%
2026-02-25	6.8900	6.8900	6.8900	6.8900	-2.546%	8	168	-97.388%
2026-02-24	7.0700	7.0700	7.0700	7.0700	-5.733%	1	168	-97.454%
2026-02-23	7.5200	7.5200	7.5000	7.5000	-3.846%	2	168	-97.600%
2026-02-12	7.8000	7.8000	7.8000	7.8000	+10.169%	1	168	-97.692%
2026-02-11	7.0800	7.0800	7.0800	7.0800	-18.527%	1	168	-97.458%
2026-02-05	8.1200	8.6900	8.1000	8.6900	+9.446%	8	169	-97.929%
2026-02-04	7.9100	7.9400	7.9100	7.9400	+17.109%	5	171	-97.733%
2026-02-02	6.7600	6.7800	6.7600	6.7800	-8.871%	4	170	-97.345%
2026-01-30	7.4400	7.4400	7.4400	7.4400	-0.668%	4	168	-97.581%
2026-01-28	7.4800	7.4900	7.4800	7.4900	-8.770%	4	168	-97.597%
2026-01-21	8.1700	8.2100	8.1700	8.2100	+10.054%	2	168	-97.808%
2026-01-16	7.4600	7.4600	7.4600	7.4600	0.000%	2	168	-97.587%
2026-01-15	7.3200	7.5000	7.3200	7.4600	+4.190%	4	168	-97.587%
2026-01-12	7.1600	7.1600	7.1600	7.1600	+3.919%	4	166	-97.486%
2026-01-09	7.1100	7.1100	6.8900	6.8900	-9.103%	6	164	-97.388%
2026-01-07	7.5400	7.5800	7.5400	7.5800	-2.571%	2	167	-97.625%
2026-01-06	7.8100	7.8100	7.7800	7.7800	-7.491%	2	166	-97.686%
2025-12-31	8.4100	8.4100	8.4100	8.4100	-1.407%	2	165	-97.860%
2025-12-22	8.5300	8.5300	8.5300	8.5300	-16.208%	2	164	-97.890%
2025-12-18	10.1400	10.1800	10.1400	10.1800	-5.302%	2	164	-98.232%
2025-12-11	10.7400	10.7500	10.7400	10.7500	-2.273%	2	162	-98.326%
2025-12-10	11.0000	11.0000	11.0000	11.0000	+3.383%	1	162	-98.364%
2025-12-05	10.9300	10.9600	10.6300	10.6400	-5.757%	12	162	-98.308%
2025-12-04	11.3200	11.3200	11.2900	11.2900	-25.083%	2	156	-98.406%
2025-11-07	15.0700	15.0700	15.0100	15.0700	+11.878%	38	155	-98.806%
2025-11-06	13.8500	13.9400	13.4400	13.4700	+10.049%	74	166	-98.664%
2025-11-05	12.2200	12.2400	12.2200	12.2400	-6.207%	2	130	-98.529%
2025-10-31	12.9200	13.0500	12.9200	13.0500	+7.762%	4	129	-98.621%
2025-10-29	12.2900	12.3300	12.0800	12.1100	-0.900%	6	127	-98.514%
2025-10-28	12.3400	12.3800	12.2200	12.2200	+0.164%	3	124	-98.527%
2025-10-27	12.2000	12.2000	12.2000	12.2000	-5.206%	2	121	-98.525%
2025-10-24	12.7100	12.9400	12.7100	12.8700	-7.410%	24	121	-98.601%
2025-10-23	13.7700	13.9000	13.7700	13.9000	-3.539%	2	126	-98.705%
2025-10-22	14.2600	14.4100	14.2600	14.4100	-17.421%	4	126	-98.751%
2025-10-17	17.1900	17.4500	17.1900	17.4500	+12.945%	14	125	-98.968%
2025-10-16	15.3900	15.4500	15.3900	15.4500	0.000%	2	123	-98.835%
2025-10-15	14.6400	15.4900	14.6400	15.4500	+12.939%	6	122	-98.835%
2025-10-01	13.6700	13.6800	13.6700	13.6800	-1.935%	4	119	-98.684%
2025-09-29	13.8800	13.9600	13.8500	13.9500	+0.072%	156	117	-98.710%
2025-09-26	14.0300	14.0300	13.9400	13.9400	-2.107%	4	39	-98.709%
2025-09-22	14.3900	14.3900	14.2400	14.2400	-2.332%	6	37	-98.736%
2025-09-17	12.9100	14.5800	12.9100	14.5800	-2.735%	10	34	-98.765%
2025-09-16	15.1000	15.1000	14.9900	14.9900	+2.042%	4	29	-98.799%
2025-09-15	14.6900	14.6900	14.6900	14.6900	-1.277%	2	26	-98.775%
2025-09-11	14.7900	14.9000	14.7900	14.8800	-7.463%	8	25	-98.790%
2025-09-05	16.1200	16.1200	16.0800	16.0800	-1.832%	6	22	-98.881%
2025-09-04	16.2400	16.3800	16.2400	16.3800	-6.400%	2	19	-98.901%
2025-09-02	17.1200	17.5200	17.0900	17.5000	+8.025%	34	20	-98.971%
2025-08-26	16.2000	16.2000	16.2000	16.2000	-4.199%	1	4	-98.889%
2025-08-19	16.3000	16.9100	16.3000	16.9100	0.000%	4	3	-98.936%

.dark-mode .bVNC3p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bVNC3p{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P2900SPX Aug 21 2026 2900.00 Put (SPX260821P02900000)option OPRA

SPX20260821P2900
SPX Aug 21 2026 2900.00 Put (SPX260821P02900000)
option OPRA