Dark

SPX20260821P3100
SPX Aug 21 2026 3100.00 Put (SPX260821P03100000)
option OPRA

EOD

Jul 6, 2026

0.2500-16.667%(-0.0500)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.2500	0.2500	0.2500	0.2500	-16.667%	69	1,415	0.000%
2026-07-02	0.3000	0.3000	0.3000	0.3000	-34.783%	1	1,484	-16.667%
2026-06-25	0.4600	0.4600	0.4600	0.4600	-6.122%	69	1,484	-45.652%
2026-06-18	0.4900	0.4900	0.4900	0.4900	+8.889%	10	1,489	-48.980%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-52.632%	4	1,489	-44.444%
2026-06-08	0.9500	0.9500	0.9500	0.9500	+11.765%	117	1,555	-73.684%
2026-06-04	0.8500	0.8500	0.8500	0.8500	-10.526%	20	1,594	-70.588%
2026-06-01	0.9500	0.9500	0.9500	0.9500	-5.941%	3	1,614	-73.684%
2026-05-29	1.0600	1.0800	0.9700	1.0100	-26.277%	368	1,614	-75.248%
2026-05-26	1.3700	1.3700	1.3700	1.3700	-5.517%	2	1,771	-81.752%
2026-05-22	1.4500	1.4500	1.4500	1.4500	-12.121%	2	1,771	-82.759%
2026-05-21	1.8200	1.8200	1.6500	1.6500	-17.500%	9	1,769	-84.848%
2026-05-20	2.0000	2.0000	2.0000	2.0000	-2.439%	112	1,769	-87.500%
2026-05-19	2.0500	2.0500	2.0500	2.0500	-5.963%	21	1,756	-87.805%
2026-05-18	2.2200	2.2200	2.1800	2.1800	-12.800%	2	1,756	-88.532%
2026-05-12	2.7300	2.7800	2.5000	2.5000	-1.961%	505	1,756	-90.000%
2026-05-07	2.5500	2.5500	2.5500	2.5500	-12.069%	5	2,107	-90.196%
2026-05-05	2.9500	2.9500	2.9000	2.9000	-9.375%	22	2,102	-91.379%
2026-05-04	3.1700	3.2000	3.1600	3.2000	+4.918%	6	2,083	-92.188%
2026-05-01	3.0500	3.0500	3.0500	3.0500	-12.857%	1	2,080	-91.803%
2026-04-29	3.3000	3.5000	3.3000	3.5000	+2.941%	4	2,080	-92.857%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-20.930%	20	2,078	-92.647%
2026-04-21	4.6000	4.6000	4.3000	4.3000	-3.153%	31	2,106	-94.186%
2026-04-20	4.4400	4.4400	4.4400	4.4400	-11.200%	4	2,106	-94.369%
2026-04-15	4.4000	5.0000	4.4000	5.0000	+0.604%	57	2,108	-95.000%
2026-04-14	4.9900	4.9900	4.9100	4.9700	-29.000%	8	2,071	-94.970%
2026-04-08	7.1100	7.1100	6.8000	7.0000	-30.000%	16	2,072	-96.429%
2026-04-07	10.0000	10.0000	10.0000	10.0000	+11.111%	2	2,070	-97.500%
2026-04-06	9.4000	9.4000	8.9900	9.0000	-13.462%	47	2,070	-97.222%
2026-04-02	10.4000	10.4000	10.4000	10.4000	+7.106%	600	1,597	-97.596%
2026-04-01	9.5200	9.7400	9.5200	9.7100	-7.524%	12	1,597	-97.425%
2026-03-31	12.1200	12.3400	10.5000	10.5000	-28.571%	363	1,597	-97.619%
2026-03-30	14.0000	14.9000	13.7000	14.7000	-2.970%	62	1,724	-98.299%
2026-03-27	15.2700	15.2700	15.0000	15.1500	+31.169%	42	1,701	-98.350%
2026-03-25	11.5500	11.5500	11.5500	11.5500	-0.345%	4	1,717	-97.835%
2026-03-20	11.5800	11.5900	11.5800	11.5900	-11.391%	2	1,717	-97.843%
2026-03-19	13.1600	13.1600	13.0800	13.0800	+24.571%	2	1,717	-98.089%
2026-03-16	11.1700	11.2100	10.4800	10.5000	-14.634%	28	1,717	-97.619%
2026-03-11	12.3000	12.3000	12.3000	12.3000	+18.611%	14	1,717	-97.967%
2026-03-10	10.3000	10.3700	10.3000	10.3700	-30.496%	4	1,730	-97.589%
2026-03-09	14.9300	14.9300	14.9200	14.9200	+52.245%	4	1,730	-98.324%
2026-03-03	13.1000	13.1000	9.8000	9.8000	+8.889%	2	1,730	-97.449%
2026-02-27	9.5000	9.5000	9.0000	9.0000	+6.007%	101	1,730	-97.222%
2026-02-26	8.4700	8.4900	8.4700	8.4900	0.000%	4	1,629	-97.055%
2026-02-25	8.4000	8.4900	8.4000	8.4900	-3.741%	604	1,121	-97.055%
2026-02-24	8.8000	8.8200	8.8000	8.8200	-7.644%	1,004	1,121	-97.166%
2026-02-23	8.8500	9.5900	8.7700	9.5500	+3.243%	522	395	-97.382%
2026-02-20	9.2800	9.2800	9.2500	9.2500	+3.007%	4	275	-97.297%
2026-02-18	9.0100	9.0100	8.9300	8.9800	-4.974%	6	273	-97.216%
2026-02-13	9.6300	9.6500	9.2900	9.4500	+15.244%	8	270	-97.354%
2026-02-10	8.2000	8.2000	8.2000	8.2000	-0.726%	15	270	-96.951%
2026-02-09	8.2700	8.2700	8.2600	8.2600	-8.628%	4	255	-96.973%
2026-02-04	9.2300	9.3000	9.0100	9.0400	+9.976%	16	255	-97.235%
2026-02-03	8.2200	8.2200	8.2200	8.2200	-4.419%	1	248	-96.959%
2026-02-02	8.5100	8.6000	8.5100	8.6000	0.000%	2	248	-97.093%
2026-01-22	8.6000	8.6000	8.6000	8.6000	-3.803%	12	248	-97.093%
2026-01-16	8.9400	8.9400	8.9400	8.9400	-0.112%	2	247	-97.204%
2026-01-15	8.9900	9.1000	8.9400	8.9500	-10.768%	8	247	-97.207%
2026-01-14	9.6700	10.0300	9.6600	10.0300	+17.173%	8	243	-97.507%
2026-01-09	8.7200	8.7600	8.5600	8.5600	-13.535%	8	239	-97.079%
2025-12-31	9.9000	9.9000	9.9000	9.9000	-2.750%	18	220	-97.475%
2025-12-29	10.1800	10.1800	10.1800	10.1800	-0.683%	2	220	-97.544%
2025-12-22	10.2200	10.2500	10.2200	10.2500	-17.472%	2	218	-97.561%
2025-12-16	12.5400	12.5400	12.4200	12.4200	+4.020%	4	218	-97.987%
2025-12-11	11.9300	11.9400	11.9300	11.9400	-7.799%	2	218	-97.906%
2025-12-10	12.9000	12.9500	12.9000	12.9500	+2.941%	2	217	-98.069%
2025-12-05	12.5800	12.5800	12.5800	12.5800	-8.841%	3	216	-98.013%
2025-12-01	13.8000	13.8000	13.8000	13.8000	-32.386%	4	218	-98.188%
2025-11-21	21.6300	21.6300	20.4100	20.4100	+30.249%	4	218	-98.775%
2025-11-14	15.6600	15.6700	15.6600	15.6700	+7.329%	2	215	-98.405%
2025-11-12	14.6200	14.6200	14.6000	14.6000	-1.882%	2	215	-98.288%
2025-11-11	14.8800	14.8800	14.8800	14.8800	-2.041%	2	213	-98.320%
2025-11-10	14.7000	15.1900	14.7000	15.1900	-15.140%	22	213	-98.354%
2025-11-07	17.9200	17.9200	17.9000	17.9000	+7.637%	2	212	-98.603%
2025-11-06	16.3700	16.6300	16.3500	16.6300	+10.941%	71	212	-98.497%
2025-10-31	14.6800	15.0100	14.6700	14.9900	+1.284%	4	174	-98.332%
2025-10-29	14.8000	14.8000	14.8000	14.8000	+0.203%	6	173	-98.311%
2025-10-28	14.3200	14.8100	14.2900	14.7700	+3.359%	214	176	-98.307%
2025-10-27	14.1300	14.3300	14.1300	14.2900	-6.418%	16	91	-98.251%
2025-10-24	15.0800	15.2700	15.0800	15.2700	-5.624%	8	91	-98.363%
2025-10-21	16.3700	16.3700	16.1800	16.1800	-1.281%	4	90	-98.455%
2025-10-20	16.4700	16.4700	16.3900	16.3900	-11.213%	40	88	-98.475%
2025-10-17	20.4000	20.4000	18.4600	18.4600	-13.617%	190	77	-98.646%
2025-10-16	21.1700	21.3700	21.1700	21.3700	+22.464%	2	89	-98.830%
2025-10-13	17.4700	17.4700	17.4500	17.4500	+10.443%	2	89	-98.567%
2025-10-02	15.8000	15.8000	15.8000	15.8000	-3.600%	6	90	-98.418%
2025-09-29	16.4200	16.4200	16.3800	16.3900	-1.206%	28	84	-98.475%
2025-09-26	16.6300	16.6600	16.5900	16.5900	-5.200%	4	78	-98.493%
2025-09-16	17.8200	17.8200	17.5000	17.5000	-7.895%	4	79	-98.571%
2025-08-26	19.0400	19.0400	19.0000	19.0000	-4.618%	5	82	-98.684%
2025-08-19	19.9300	19.9300	19.9200	19.9200	+0.050%	10	77	-98.745%
2025-08-14	19.9400	19.9400	19.9100	19.9100	-3.770%	2	67	-98.744%
2025-08-08	20.6900	20.7300	20.6600	20.6900	-3.678%	14	66	-98.792%
2025-08-05	21.2800	21.5300	21.2400	21.4800	-4.956%	98	59	-98.836%
2025-08-01	22.6000	22.6000	22.6000	22.6000	+10.405%	2	10	-98.894%
2025-07-29	20.4000	20.4700	20.4000	20.4700	0.000%	10	10	-98.779%

.dark-mode .v35CdY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v35CdY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P3100SPX Aug 21 2026 3100.00 Put (SPX260821P03100000)option OPRA

SPX20260821P3100
SPX Aug 21 2026 3100.00 Put (SPX260821P03100000)
option OPRA