Dark

SPX20260821P3200
SPX Aug 21 2026 3200.00 Put (SPX260821P03200000)
option OPRA

EOD

Jul 8, 2026

0.3200+18.519%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.3200	0.3200	0.3200	0.3200	+18.519%	2	4,280	0.000%
2026-07-07	0.2700	0.2700	0.2700	0.2700	0.000%	2	4,280	+18.519%
2026-07-06	0.3000	0.3000	0.2700	0.2700	-22.857%	272	4,280	+18.519%
2026-07-02	0.3500	0.3500	0.3500	0.3500	-12.500%	7	4,335	-8.571%
2026-07-01	0.4000	0.4000	0.3200	0.4000	+8.108%	10	4,335	-20.000%
2026-06-30	0.4000	0.4000	0.3700	0.3700	-17.778%	3	4,329	-13.514%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-18.182%	8	4,328	-28.889%
2026-06-26	0.6500	0.6500	0.5500	0.5500	-3.509%	3	4,328	-41.818%
2026-06-25	0.5200	0.5700	0.5100	0.5700	-18.571%	273	4,064	-43.860%
2026-06-24	0.6500	0.7000	0.6500	0.7000	-6.667%	3	4,300	-54.286%
2026-06-23	0.7700	0.7700	0.6500	0.7500	+50.000%	5	4,300	-57.333%
2026-06-22	0.4500	0.5000	0.4500	0.5000	-9.091%	4	4,299	-36.000%
2026-06-18	0.6000	0.6000	0.5500	0.5500	-21.429%	17	4,305	-41.818%
2026-06-17	0.5500	0.7000	0.5500	0.7000	+40.000%	13	4,305	-54.286%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-9.091%	4	4,305	-36.000%
2026-06-15	0.6000	0.6000	0.5500	0.5500	-63.333%	38	4,279	-41.818%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-6.250%	4	4,279	-78.667%
2026-06-10	1.6000	1.6000	1.6000	1.6000	+45.455%	200	4,279	-80.000%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-8.333%	2	4,479	-70.909%
2026-06-08	1.2500	1.2500	1.1400	1.2000	+33.333%	10	4,481	-73.333%
2026-06-04	0.9000	0.9000	0.9000	0.9000	-21.739%	12	4,477	-64.444%
2026-06-02	1.1500	1.1500	1.1500	1.1500	+2.679%	2	4,477	-72.174%
2026-06-01	1.1200	1.1200	1.1200	1.1200	-6.667%	2	4,477	-71.429%
2026-05-29	1.2000	1.2000	1.2000	1.2000	-7.692%	1	4,477	-73.333%
2026-05-28	1.3900	1.3900	1.3000	1.3000	0.000%	4	4,477	-75.385%
2026-05-27	1.4500	1.4500	1.3000	1.3000	-13.333%	7	4,477	-75.385%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-9.639%	5	4,482	-78.667%
2026-05-22	1.6700	1.6700	1.6600	1.6600	-19.024%	2	4,482	-80.723%
2026-05-21	2.0500	2.0500	2.0500	2.0500	0.000%	2	4,482	-84.390%
2026-05-20	2.2200	2.2200	2.0500	2.0500	-11.638%	14	4,482	-84.390%
2026-05-19	2.3500	2.3500	2.3000	2.3200	-5.306%	14	4,477	-86.207%
2026-05-18	2.4500	2.4500	2.4500	2.4500	-6.489%	2	4,477	-86.939%
2026-05-15	2.9000	2.9000	2.6200	2.6200	+4.382%	22	4,477	-87.786%
2026-05-14	2.5700	2.6000	2.5000	2.5100	-2.335%	312	4,449	-87.251%
2026-05-13	2.5700	2.5700	2.5700	2.5700	-14.901%	87	3,931	-87.549%
2026-05-12	3.0200	3.0200	3.0200	3.0200	+5.226%	2	3,931	-89.404%
2026-05-08	2.8700	2.8700	2.8700	2.8700	+0.702%	2	3,931	-88.850%
2026-05-07	2.8500	2.8500	2.8500	2.8500	-3.390%	1	3,930	-88.772%
2026-05-06	3.0000	3.0000	2.8500	2.9500	-4.839%	16	3,930	-89.153%
2026-05-05	3.1000	3.1000	3.1000	3.1000	-3.125%	4	3,920	-89.677%
2026-05-01	3.3000	3.3000	3.2000	3.2000	-13.279%	4	3,916	-90.000%
2026-04-30	3.6800	3.6900	3.6800	3.6900	-3.403%	4	3,916	-91.328%
2026-04-29	3.8300	3.8300	3.8100	3.8200	+0.526%	6	3,916	-91.623%
2026-04-28	4.0200	4.0200	3.8000	3.8000	-13.636%	15	3,916	-91.579%
2026-04-24	4.4000	4.4000	4.4000	4.4000	-6.383%	1	3,927	-92.727%
2026-04-23	4.7000	4.7000	4.7000	4.7000	+1.075%	3	3,926	-93.191%
2026-04-22	4.6500	4.6500	4.6500	4.6500	-5.102%	10	3,923	-93.118%
2026-04-21	4.9000	4.9000	4.9000	4.9000	-0.204%	2	3,932	-93.469%
2026-04-20	4.8900	4.9200	4.8200	4.9100	+4.468%	6	3,932	-93.483%
2026-04-17	4.6000	4.7000	4.6000	4.7000	-9.615%	18	3,931	-93.191%
2026-04-15	5.1900	5.2000	5.1000	5.2000	-5.455%	123	3,916	-93.846%
2026-04-14	5.4000	5.5000	5.4000	5.5000	-16.918%	29	3,902	-94.182%
2026-04-13	6.5900	6.6200	6.5900	6.6200	-2.647%	2	3,877	-95.166%
2026-04-10	6.8000	6.8000	6.8000	6.8000	-4.225%	6	3,877	-95.294%
2026-04-09	7.1000	7.1000	7.1000	7.1000	-7.792%	1	3,877	-95.493%
2026-04-08	7.5700	7.7000	7.4000	7.7000	-26.597%	217	3,877	-95.844%
2026-04-07	10.6000	10.8700	10.4300	10.4900	+5.960%	11	3,703	-96.949%
2026-04-06	9.8200	9.9000	9.8000	9.9000	-7.477%	72	3,703	-96.768%
2026-04-02	12.2900	12.3500	10.7000	10.7000	-1.473%	12	3,663	-97.009%
2026-04-01	11.2000	11.2000	10.3800	10.8600	-9.500%	244	3,663	-97.053%
2026-03-31	13.5700	13.6200	11.9000	12.0000	-25.466%	114	3,633	-97.333%
2026-03-30	14.7000	16.2000	14.6100	16.1000	-1.529%	109	3,628	-98.012%
2026-03-27	15.5000	16.3900	14.6900	16.3500	+14.496%	209	3,626	-98.043%
2026-03-26	12.7100	14.2800	12.7100	14.2800	+15.254%	84	3,624	-97.759%
2026-03-23	11.7100	12.3900	11.7100	12.3900	-5.420%	164	3,653	-97.417%
2026-03-19	13.0400	13.1000	13.0100	13.1000	+25.962%	3,506	3,591	-97.557%
2026-03-17	10.4000	10.4000	10.4000	10.4000	-8.772%	25	2,791	-96.923%
2026-03-16	11.7900	11.7900	11.4000	11.4000	-14.925%	25	2,766	-97.193%
2026-03-11	13.4000	13.4000	13.4000	13.4000	+5.595%	13	2,766	-97.612%
2026-03-10	12.6000	12.8400	12.5400	12.6900	-22.147%	25	2,767	-97.478%
2026-03-09	16.5500	16.6000	16.2500	16.3000	+68.912%	136	2,770	-98.037%
2026-03-04	10.8000	10.9000	9.6500	9.6500	-22.428%	3	2,609	-96.684%
2026-03-03	14.3000	14.3000	12.4300	12.4400	+20.777%	104	2,610	-97.428%
2026-02-27	10.5000	10.5000	10.0000	10.3000	+3.831%	11	2,549	-96.893%
2026-02-26	10.3000	10.3000	9.9200	9.9200	+7.826%	10	2,545	-96.774%
2026-02-25	9.2000	9.3000	9.2000	9.2000	-4.067%	4	2,542	-96.522%
2026-02-24	9.5800	9.5900	9.5800	9.5900	-8.492%	4	2,542	-96.663%
2026-02-23	10.0800	10.4900	10.0400	10.4800	+9.167%	11	2,542	-96.947%
2026-02-20	9.7000	9.7000	9.6000	9.6000	-10.448%	3	2,541	-96.667%
2026-02-19	10.7200	10.7200	10.7200	10.7200	+13.559%	5	2,544	-97.015%
2026-02-18	9.3300	9.4400	9.3300	9.4400	-10.606%	700	2,539	-96.610%
2026-02-17	10.5100	10.5600	10.5100	10.5600	+1.538%	2	1,839	-96.970%
2026-02-12	9.0800	10.4000	9.0800	10.4000	+11.111%	604	1,839	-96.923%
2026-02-11	9.3500	9.3600	9.3400	9.3600	+3.885%	28	1,257	-96.581%
2026-02-09	9.5000	9.5600	8.9800	9.0100	-6.146%	10	1,257	-96.448%
2026-02-06	10.3500	10.3500	9.6000	9.6000	-8.832%	917	1,261	-96.667%
2026-02-05	10.7000	12.1000	10.5300	10.5300	+6.471%	206	376	-96.961%
2026-02-04	9.7000	9.8900	9.6500	9.8900	-3.039%	4	210	-96.764%
2026-02-03	9.0500	10.2000	9.0500	10.2000	+7.368%	5	209	-96.863%
2026-02-02	9.5500	9.5500	9.5000	9.5000	-2.863%	2	208	-96.632%
2026-01-30	9.8000	9.8000	9.7800	9.7800	-6.411%	6	212	-96.728%
2026-01-29	10.3000	10.5400	10.3000	10.4500	+8.290%	6	211	-96.938%
2026-01-28	9.6500	9.6500	9.6500	9.6500	+1.579%	2	211	-96.684%
2026-01-27	9.5000	9.5000	9.5000	9.5000	-0.315%	2	211	-96.632%
2026-01-26	9.5100	9.5300	9.4500	9.5300	-0.314%	6	211	-96.642%
2026-01-22	9.6500	9.6500	9.5600	9.5600	-3.823%	8	209	-96.653%
2026-01-16	9.9700	9.9700	9.9400	9.9400	+0.101%	2	204	-96.781%
2026-01-15	9.7700	10.0000	9.7200	9.9300	-6.673%	54	204	-96.777%
2026-01-14	10.3700	10.6400	10.3700	10.6400	+9.691%	10	177	-96.992%
2026-01-13	9.6800	9.7000	9.6600	9.7000	+4.526%	8	178	-96.701%
2026-01-12	9.2800	9.2800	9.2800	9.2800	+1.532%	4	179	-96.552%
2026-01-09	9.1300	9.1400	9.1300	9.1400	-10.304%	4	179	-96.499%
2026-01-07	10.1800	10.2100	10.1800	10.1900	-1.068%	6	181	-96.860%
2026-01-05	10.3000	10.3000	10.3000	10.3000	-6.193%	18	161	-96.893%
2025-12-31	10.8800	10.9800	10.8800	10.9800	+4.274%	8	161	-97.086%
2025-12-30	10.5000	10.5300	10.5000	10.5300	-8.435%	8	161	-96.961%
2025-12-29	11.5000	11.5000	11.5000	11.5000	+2.770%	14	165	-97.217%
2025-12-24	11.2300	11.2300	11.1900	11.1900	+0.811%	2	152	-97.140%
2025-12-23	11.1000	11.2100	11.0900	11.1000	-16.541%	32	152	-97.117%
2025-12-18	13.1200	13.3200	13.1200	13.3000	+2.544%	4	151	-97.594%
2025-12-11	12.9200	12.9700	12.9200	12.9700	-7.291%	2	151	-97.533%
2025-12-05	14.0100	14.0100	13.9900	13.9900	-2.712%	2	152	-97.713%
2025-12-04	14.3800	14.3800	14.3800	14.3800	-14.608%	6	153	-97.775%
2025-11-25	16.8400	16.8400	16.8400	16.8400	-24.144%	5	159	-98.100%
2025-11-21	21.4000	22.2000	21.4000	22.2000	-3.141%	16	154	-98.559%
2025-11-20	22.9200	22.9200	22.9200	22.9200	+19.874%	20	146	-98.604%
2025-11-18	19.1100	19.1200	19.1100	19.1200	+18.979%	2	126	-98.326%
2025-11-11	16.0300	16.0700	16.0300	16.0700	-16.865%	2	126	-98.009%
2025-11-07	18.4400	19.3300	18.4100	19.3300	+17.651%	58	126	-98.345%
2025-11-03	16.5800	16.5900	16.3900	16.4300	-2.202%	4	101	-98.052%
2025-10-31	15.9000	16.8800	15.9000	16.8000	+6.195%	8	101	-98.095%
2025-10-30	15.7600	15.8200	15.7600	15.8200	-0.378%	2	105	-97.977%
2025-10-28	15.8200	15.8800	15.5100	15.8800	+2.254%	10	105	-97.985%
2025-10-27	15.2500	15.6400	15.2500	15.5300	-23.422%	9	106	-97.939%
2025-10-17	20.3500	20.3700	20.2400	20.2800	+1.961%	152	106	-98.422%
2025-10-15	19.9100	19.9200	19.8900	19.8900	+11.742%	4	126	-98.391%
2025-10-09	17.8000	17.8000	17.8000	17.8000	+3.248%	1	126	-98.202%
2025-10-02	17.2400	17.2400	17.2400	17.2400	-0.462%	2	126	-98.144%
2025-10-01	17.3200	17.3200	17.3200	17.3200	-11.179%	2	124	-98.152%
2025-09-09	19.5000	19.5000	19.5000	19.5000	-3.370%	1	123	-98.359%
2025-09-04	20.1800	20.1800	20.1800	20.1800	-1.800%	1	122	-98.414%
2025-08-26	20.5500	20.5500	20.5500	20.5500	-3.066%	6	115	-98.443%
2025-08-14	21.2000	21.2000	21.2000	21.2000	-4.975%	45	115	-98.491%
2025-08-08	22.3100	22.3800	22.2900	22.3100	-4.699%	50	70	-98.566%
2025-08-07	22.9100	23.4100	22.8900	23.4100	+1.342%	88	45	-98.633%
2025-08-05	23.1500	23.1900	23.0600	23.1000	0.000%	7	5	-98.615%

.dark-mode .KZ2J2g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZ2J2g{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P3200SPX Aug 21 2026 3200.00 Put (SPX260821P03200000)option OPRA

SPX20260821P3200
SPX Aug 21 2026 3200.00 Put (SPX260821P03200000)
option OPRA