Dark

SPX20260821P3000
SPX Aug 21 2026 3000.00 Put (SPX260821P03000000)
option OPRA

EOD

Jul 8, 2026

0.25000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.2500	0.2500	0.2500	0.2500	0.000%	2	4,508	0.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-7.407%	323	4,508	0.000%
2026-07-01	0.2700	0.2700	0.2700	0.2700	+8.000%	1	4,781	-7.407%
2026-06-29	0.3500	0.3500	0.2500	0.2500	-43.182%	13	4,782	0.000%
2026-06-26	0.4400	0.4400	0.4400	0.4400	-2.222%	30	4,778	-43.182%
2026-06-25	0.4500	0.4500	0.4100	0.4500	-21.053%	179	4,808	-44.444%
2026-06-23	0.5500	0.5700	0.5500	0.5700	+90.000%	7	4,635	-56.140%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-28.571%	2	4,629	-16.667%
2026-06-18	0.4500	0.4500	0.4200	0.4200	0.000%	4	5,600	-40.476%
2026-06-15	0.4400	0.4500	0.4000	0.4200	-60.000%	84	5,600	-40.476%
2026-06-11	1.1000	1.1000	1.0500	1.0500	-8.696%	4	5,600	-76.190%
2026-06-10	1.1500	1.1500	1.1500	1.1500	+21.053%	100	5,601	-78.261%
2026-06-08	0.9500	0.9500	0.9500	0.9500	-13.636%	1	5,601	-73.684%
2026-06-05	1.0000	1.1000	1.0000	1.1000	+57.143%	13	5,602	-77.273%
2026-06-04	0.8000	0.8000	0.7000	0.7000	-26.316%	7	5,600	-64.286%
2026-06-02	0.9000	1.0000	0.9000	0.9500	+5.556%	2,458	5,597	-73.684%
2026-06-01	0.9000	0.9000	0.9000	0.9000	-10.000%	2	6,928	-72.222%
2026-05-28	1.0500	1.0500	0.9500	1.0000	-9.091%	7	6,928	-75.000%
2026-05-27	1.1700	1.1700	1.1000	1.1000	-8.333%	23	6,927	-77.273%
2026-05-26	1.2500	1.2500	1.2000	1.2000	-33.333%	4	6,907	-79.167%
2026-05-20	1.8000	1.8000	1.8000	1.8000	0.000%	8	6,910	-86.111%
2026-05-19	1.9000	1.9000	1.8000	1.8000	-6.736%	21	7,061	-86.111%
2026-05-18	1.9900	2.0000	1.9300	1.9300	-8.962%	6	7,061	-87.047%
2026-05-15	2.2500	2.2500	2.1200	2.1200	+0.952%	33	7,061	-88.208%
2026-05-14	2.0900	2.1000	2.0500	2.1000	0.000%	106	7,052	-88.095%
2026-05-13	2.1600	2.1700	2.1000	2.1000	-14.634%	103	7,049	-88.095%
2026-05-12	2.4400	2.4600	2.4400	2.4600	+2.075%	4	7,049	-89.837%
2026-05-07	2.4100	2.4100	2.4100	2.4100	+0.417%	3	7,049	-89.627%
2026-05-06	2.4000	2.4000	2.4000	2.4000	-7.692%	1,000	7,049	-89.583%
2026-05-05	2.6500	2.6500	2.6000	2.6000	-9.091%	12	6,870	-90.385%
2026-05-04	2.8700	2.8700	2.8600	2.8600	+4.000%	4	6,870	-91.259%
2026-05-01	2.7400	2.7500	2.7400	2.7500	-6.780%	130	6,997	-90.909%
2026-04-30	3.1400	3.1400	2.9500	2.9500	-6.940%	453	6,997	-91.525%
2026-04-29	3.1700	3.1700	3.1700	3.1700	-3.939%	2	6,695	-92.114%
2026-04-28	3.5000	3.5000	3.3000	3.3000	-4.899%	25	6,695	-92.424%
2026-04-27	3.4700	3.4700	3.4700	3.4700	-4.408%	4	6,704	-92.795%
2026-04-24	3.6300	3.6300	3.6300	3.6300	+0.833%	175	6,706	-93.113%
2026-04-23	3.7000	4.0000	3.5000	3.6000	-7.692%	670	6,706	-93.056%
2026-04-22	3.8800	3.9000	3.8800	3.9000	-2.500%	14	6,047	-93.590%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-1.235%	10	6,035	-93.750%
2026-04-20	3.9900	4.0500	3.9900	4.0500	+3.316%	2	6,035	-93.827%
2026-04-17	3.9200	3.9200	3.9200	3.9200	-10.092%	3,100	6,035	-93.622%
2026-04-16	4.3700	4.3700	4.3600	4.3600	+6.341%	30	4,094	-94.266%
2026-04-15	4.3000	4.4500	4.1000	4.1000	-10.870%	358	4,064	-93.902%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-9.804%	10	3,804	-94.565%
2026-04-13	5.1000	5.1000	5.1000	5.1000	-10.526%	1	3,804	-95.098%
2026-04-10	5.7000	5.7000	5.7000	5.7000	+3.636%	139	3,803	-95.614%
2026-04-09	6.0000	6.0000	5.4000	5.5000	-14.063%	293	3,714	-95.455%
2026-04-08	6.5600	6.6000	6.1000	6.4000	-24.706%	676	3,498	-96.094%
2026-04-07	8.7000	9.4000	8.5000	8.5000	-1.048%	487	2,848	-97.059%
2026-04-06	8.6000	8.7000	8.5900	8.5900	-7.833%	521	2,491	-97.090%
2026-04-01	9.6200	9.6500	8.7000	9.3200	-9.602%	450	2,052	-97.318%
2026-03-31	10.9200	11.0100	9.9000	10.3100	-23.060%	58	1,901	-97.575%
2026-03-30	12.8400	13.6000	12.2800	13.4000	+17.544%	130	1,894	-98.134%
2026-03-26	11.5000	11.5000	11.4000	11.4000	+11.874%	2	1,818	-97.807%
2026-03-23	9.3100	10.1900	9.1700	10.1900	-12.757%	159	1,816	-97.547%
2026-03-20	10.4900	11.8000	10.4800	11.6800	+14.622%	21	1,676	-97.860%
2026-03-19	11.1000	11.1000	10.0000	10.1900	+11.978%	10	1,674	-97.547%
2026-03-17	9.0000	9.1000	9.0000	9.1000	-4.110%	2	1,675	-97.253%
2026-03-16	10.1000	10.1000	9.3000	9.4900	-19.576%	350	1,675	-97.366%
2026-03-13	11.7000	11.8000	11.7000	11.8000	+6.884%	2	1,461	-97.881%
2026-03-12	11.4300	11.4300	11.0400	11.0400	-1.429%	2	1,461	-97.736%
2026-03-11	11.0000	11.2000	10.5500	11.2000	+14.990%	46	1,461	-97.768%
2026-03-10	10.7700	10.7700	9.7400	9.7400	-16.610%	3	1,437	-97.433%
2026-03-09	12.3000	12.3000	11.6100	11.6800	+0.603%	53	1,438	-97.860%
2026-03-06	11.4200	11.6100	11.0000	11.6100	+31.186%	1,230	1,463	-97.847%
2026-03-05	8.8500	8.8500	8.8500	8.8500	-9.694%	1	403	-97.175%
2026-03-03	11.8000	11.8000	9.8000	9.8000	+13.953%	2	403	-97.449%
2026-03-02	8.6000	8.6000	8.6000	8.6000	+10.398%	1	403	-97.093%
2026-02-26	7.6800	7.7900	7.6600	7.7900	-2.747%	8	403	-96.791%
2026-02-24	7.9800	8.0100	7.9800	8.0100	-6.425%	4	399	-96.879%
2026-02-23	8.5600	8.5600	8.5600	8.5600	-0.696%	6	397	-97.079%
2026-02-20	8.6200	8.6200	8.6200	8.6200	-1.710%	1	394	-97.100%
2026-02-19	8.7600	8.7700	8.7600	8.7700	+11.862%	4	393	-97.149%
2026-02-18	7.7800	7.8400	7.7800	7.8400	-15.608%	4	391	-96.811%
2026-02-17	9.4000	9.4000	9.2800	9.2900	+8.023%	52	439	-97.309%
2026-02-12	8.6000	8.6000	8.6000	8.6000	+13.158%	1	389	-97.093%
2026-02-10	7.4700	7.6000	7.4700	7.6000	+0.796%	10	388	-96.711%
2026-02-09	7.5000	7.5400	7.5000	7.5400	-9.701%	2	386	-96.684%
2026-02-06	8.2800	8.3500	8.2800	8.3500	-7.016%	6	386	-97.006%
2026-02-05	9.2000	9.2000	8.9400	8.9800	+2.629%	6	388	-97.216%
2026-02-04	8.3200	8.7500	8.3200	8.7500	+2.941%	5	384	-97.143%
2026-01-30	7.9600	8.5000	7.9600	8.5000	+0.354%	18	382	-97.059%
2026-01-29	9.1000	9.1900	8.4700	8.4700	+2.418%	44	375	-97.048%
2026-01-28	8.2700	8.2700	8.2700	8.2700	+4.816%	4	375	-96.977%
2026-01-26	7.8900	7.8900	7.8900	7.8900	-1.375%	6	375	-96.831%
2026-01-23	8.0000	8.0000	8.0000	8.0000	-0.374%	1	373	-96.875%
2026-01-22	8.2900	8.3000	8.0300	8.0300	-14.392%	16	374	-96.887%
2026-01-21	9.3200	9.3800	9.3200	9.3800	+13.973%	4	366	-97.335%
2026-01-16	8.1500	8.2300	8.1400	8.2300	+0.488%	24	354	-96.962%
2026-01-15	8.0100	8.2700	8.0100	8.1900	-2.267%	186	354	-96.947%
2026-01-13	8.3800	8.3800	8.3800	8.3800	-0.475%	4	266	-97.017%
2026-01-07	8.4200	8.4200	8.4200	8.4200	+0.238%	4	264	-97.031%
2026-01-06	8.3700	8.4000	8.3700	8.4000	-6.563%	8	262	-97.024%
2025-12-31	8.9600	8.9900	8.9600	8.9900	-0.663%	2	258	-97.219%
2025-12-30	8.9300	9.0800	8.9300	9.0500	-1.630%	10	258	-97.238%
2025-12-29	9.5000	9.5000	9.2000	9.2000	-2.646%	55	248	-97.283%
2025-12-22	9.4600	9.4600	9.4500	9.4500	-8.607%	4	199	-97.354%
2025-12-19	10.3000	10.3700	10.3000	10.3400	-7.265%	7	197	-97.582%
2025-12-18	11.1500	11.1500	11.1500	11.1500	-6.695%	1	204	-97.758%
2025-12-17	11.1800	11.9500	11.1500	11.9500	+3.913%	17	208	-97.908%
2025-12-16	11.6400	11.6400	11.4500	11.5000	-0.605%	9	200	-97.826%
2025-12-15	11.6100	11.6100	11.5700	11.5700	+6.147%	2	200	-97.839%
2025-12-11	10.9000	10.9000	10.9000	10.9000	-8.939%	1	199	-97.706%
2025-12-05	11.9200	11.9700	11.9200	11.9700	-8.626%	2	199	-97.911%
2025-11-28	13.1000	13.1000	13.1000	13.1000	-32.405%	3	198	-98.092%
2025-11-20	19.3800	19.3800	19.3800	19.3800	+14.000%	40	189	-98.710%
2025-11-19	16.8500	17.0000	16.8500	17.0000	+15.725%	73	149	-98.529%
2025-11-17	14.6800	14.6900	14.6800	14.6900	-2.780%	2	157	-98.298%
2025-11-13	15.2300	15.2300	15.0700	15.1100	-8.480%	4	157	-98.345%
2025-11-07	16.3400	16.5200	16.3400	16.5100	+8.120%	92	158	-98.486%
2025-11-06	15.2900	15.2900	15.2700	15.2700	+14.211%	2	127	-98.363%
2025-10-31	13.4200	13.4200	13.3700	13.3700	+1.288%	4	127	-98.130%
2025-10-28	13.2100	13.2100	13.2000	13.2000	-0.975%	2	128	-98.106%
2025-10-27	13.0500	13.3700	13.0500	13.3300	-5.327%	12	139	-98.125%
2025-10-24	14.0100	14.0800	14.0100	14.0800	-7.246%	2	139	-98.224%
2025-10-20	15.2000	15.2000	15.1800	15.1800	-15.900%	7	140	-98.353%
2025-10-17	18.6800	18.8200	18.0500	18.0500	-8.654%	44	134	-98.615%
2025-10-16	16.6700	19.7600	16.5900	19.7600	+17.409%	18	102	-98.735%
2025-10-15	16.8300	16.8300	16.8300	16.8300	+15.829%	2	98	-98.515%
2025-10-02	14.5300	14.5300	14.5300	14.5300	-10.309%	4	97	-98.279%
2025-09-24	16.2000	16.2000	16.2000	16.2000	+3.185%	1	93	-98.457%
2025-09-23	15.7000	15.7000	15.7000	15.7000	+2.614%	1	92	-98.408%
2025-09-22	15.3000	15.3000	15.3000	15.3000	-1.290%	5	92	-98.366%
2025-09-19	15.5000	15.6000	15.5000	15.5000	-4.321%	60	88	-98.387%
2025-09-11	16.1400	16.2000	16.1000	16.2000	-3.284%	4	57	-98.457%
2025-09-09	16.7500	16.7500	16.7500	16.7500	-10.999%	10	55	-98.507%
2025-09-02	18.8600	18.8600	18.8200	18.8200	+8.598%	2	45	-98.672%
2025-08-27	17.1600	17.3300	17.1600	17.3300	-0.288%	3	44	-98.557%
2025-08-26	17.7000	17.7000	17.3800	17.3800	+2.658%	23	43	-98.562%
2025-08-25	17.2000	17.2000	16.9300	16.9300	-8.978%	11	21	-98.523%
2025-08-19	17.7000	18.6000	17.7000	18.6000	+3.911%	2	20	-98.656%
2025-08-18	17.9000	17.9000	17.9000	17.9000	-6.381%	1	20	-98.603%
2025-08-08	19.1200	19.1200	19.1200	19.1200	-2.846%	7	19	-98.692%
2025-08-05	19.7000	19.7000	19.6400	19.6800	-8.804%	20	19	-98.730%
2025-07-18	21.5800	21.5800	21.5800	21.5800	0.000%	6	6	-98.842%

.dark-mode .HQzz1g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQzz1g{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P3000SPX Aug 21 2026 3000.00 Put (SPX260821P03000000)option OPRA

SPX20260821P3000
SPX Aug 21 2026 3000.00 Put (SPX260821P03000000)
option OPRA