Dark

SPX20260821P3300
SPX Aug 21 2026 3300.00 Put (SPX260821P03300000)
option OPRA

EOD

Jul 6, 2026

0.3500-22.222%(-0.1000)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.3500	0.3500	0.3500	0.3500	-22.222%	60	2,761	0.000%
2026-06-29	0.4500	0.4500	0.4500	0.4500	-30.769%	3	2,821	-22.222%
2026-06-25	0.6100	0.6500	0.6100	0.6500	+8.333%	140	2,819	-46.154%
2026-06-16	0.6000	0.6000	0.6000	0.6000	-64.706%	4	2,901	-41.667%
2026-06-11	1.7000	1.7000	1.7000	1.7000	+36.000%	100	2,905	-79.412%
2026-06-05	1.1000	1.2500	1.1000	1.2500	+4.167%	149	2,805	-72.000%
2026-06-02	1.2000	1.2000	1.2000	1.2000	-4.000%	1	2,809	-70.833%
2026-06-01	1.2500	1.2500	1.2500	1.2500	-3.846%	3	2,809	-72.000%
2026-05-29	1.3000	1.3000	1.3000	1.3000	-23.529%	4	2,812	-73.077%
2026-05-27	1.7000	1.7000	1.7000	1.7000	-26.087%	3	2,812	-79.412%
2026-05-20	2.3000	2.3000	2.3000	2.3000	-20.690%	88	2,812	-84.783%
2026-05-15	2.9000	2.9000	2.9000	2.9000	0.000%	1	2,729	-87.931%
2026-05-12	3.3800	3.3800	2.9000	2.9000	-6.452%	4	2,729	-87.931%
2026-05-11	3.1000	3.1000	3.1000	3.1000	-0.641%	2	2,729	-88.710%
2026-05-08	3.1500	3.1500	3.1200	3.1200	-13.333%	3	2,723	-88.782%
2026-05-05	3.5500	3.6000	3.5500	3.6000	-1.370%	5	2,724	-90.278%
2026-05-01	3.6500	3.6500	3.6500	3.6500	-10.976%	1	2,723	-90.411%
2026-04-30	4.1000	4.1000	4.1000	4.1000	-2.148%	132	2,723	-91.463%
2026-04-29	4.2100	4.2400	4.0700	4.1900	-2.558%	71	2,761	-91.647%
2026-04-28	4.3000	4.3000	4.3000	4.3000	-6.318%	40	2,761	-91.860%
2026-04-27	4.5900	4.5900	4.5900	4.5900	-8.200%	2	2,786	-92.375%
2026-04-22	5.1000	5.1500	5.0000	5.0000	-7.236%	251	2,790	-93.000%
2026-04-20	5.3900	5.4400	5.3300	5.3900	+5.686%	26	2,816	-93.506%
2026-04-17	5.0800	5.2000	5.0800	5.1000	-7.273%	19	2,816	-93.137%
2026-04-16	5.8800	5.8800	5.5000	5.5000	-2.998%	24	2,809	-93.636%
2026-04-15	5.6000	5.6700	5.6000	5.6700	-3.077%	18	2,800	-93.827%
2026-04-14	5.8800	5.9100	5.6800	5.8500	-23.026%	16	2,800	-94.017%
2026-04-13	7.5700	7.6000	7.5700	7.6000	+5.556%	4	2,800	-95.395%
2026-04-09	7.2000	7.2000	7.2000	7.2000	-13.253%	1	3,001	-95.139%
2026-04-08	8.3400	8.7000	8.1000	8.3000	-27.257%	215	3,001	-95.783%
2026-04-07	11.4100	11.4100	11.4100	11.4100	+5.648%	3	2,850	-96.933%
2026-04-06	10.9900	11.3400	10.7000	10.8000	-7.692%	39	2,850	-96.759%
2026-04-02	12.0000	12.0000	11.7000	11.7000	0.000%	12	2,849	-97.009%
2026-04-01	11.3300	11.7000	11.3300	11.7000	-10.687%	10	2,849	-97.009%
2026-03-31	14.1200	14.7200	13.0000	13.1000	-25.989%	86	2,846	-97.328%
2026-03-30	16.6100	17.7000	16.2000	17.7000	-1.117%	666	2,833	-98.023%
2026-03-27	17.0000	17.9000	17.0000	17.9000	+17.223%	1,605	2,739	-98.045%
2026-03-26	14.0200	15.2700	13.9700	15.2700	+11.460%	21	2,999	-97.708%
2026-03-25	13.6200	13.7000	13.6200	13.7000	-15.275%	2	2,995	-97.445%
2026-03-20	15.5300	16.2800	15.4900	16.1700	+19.867%	10	2,995	-97.835%
2026-03-19	13.4000	13.4900	13.4000	13.4900	+3.372%	2	2,995	-97.405%
2026-03-18	13.3000	13.3000	13.0000	13.0500	+3.654%	6	2,995	-97.318%
2026-03-16	12.5200	12.5900	12.4400	12.5900	-16.178%	150	2,997	-97.220%
2026-03-13	15.1100	15.1100	15.0200	15.0200	+5.478%	4	2,997	-97.670%
2026-03-12	14.2000	14.2400	14.2000	14.2400	-1.793%	54	2,997	-97.542%
2026-03-11	14.6000	14.6000	14.5000	14.5000	+15.262%	8	2,997	-97.586%
2026-03-10	13.7900	14.0300	12.5700	12.5800	-16.467%	175	2,989	-97.218%
2026-03-09	14.9900	15.0600	14.9900	15.0600	+3.862%	4	2,993	-97.676%
2026-03-06	14.5000	14.5000	14.5000	14.5000	+33.764%	1	2,995	-97.586%
2026-03-04	10.5100	10.8400	10.4300	10.8400	-19.941%	242	2,994	-96.771%
2026-03-03	15.0000	15.6800	13.5400	13.5400	+17.739%	119	2,900	-97.415%
2026-02-27	11.6000	11.6000	11.5000	11.5000	+13.861%	21	2,843	-96.957%
2026-02-25	10.1000	10.1000	10.1000	10.1000	-5.607%	15	2,822	-96.535%
2026-02-24	10.7000	10.7000	10.7000	10.7000	-5.560%	1	2,822	-96.729%
2026-02-23	11.2400	11.3400	11.2400	11.3300	+6.887%	8	2,823	-96.911%
2026-02-20	10.6000	10.6000	10.6000	10.6000	+1.727%	1	2,823	-96.698%
2026-02-18	10.4200	10.4200	10.4200	10.4200	-10.017%	5	2,822	-96.641%
2026-02-13	11.6300	11.6300	11.5800	11.5800	-1.026%	4	2,857	-96.978%
2026-02-12	11.7000	11.7000	11.7000	11.7000	+14.146%	1	2,857	-97.009%
2026-02-11	10.2000	10.2600	10.1500	10.2500	+2.500%	310	2,856	-96.585%
2026-02-10	9.8700	10.0000	9.8300	10.0000	+1.010%	460	2,978	-96.500%
2026-02-09	9.9000	9.9000	9.9000	9.9000	-7.129%	1	2,572	-96.465%
2026-02-06	11.0400	11.1200	10.5600	10.6600	-11.974%	23	2,572	-96.717%
2026-02-05	12.1500	12.1500	12.1100	12.1100	+12.546%	4	2,570	-97.110%
2026-02-04	10.6000	12.0800	10.5200	10.7600	-2.448%	28	2,570	-96.747%
2026-02-03	9.9200	11.0300	9.9200	11.0300	+11.078%	809	2,550	-96.827%
2026-02-02	10.3800	10.4800	9.9300	9.9300	-4.794%	96	2,019	-96.475%
2026-01-27	10.3800	10.4300	10.3500	10.4300	-2.523%	19	2,019	-96.644%
2026-01-22	10.6700	10.7000	10.6700	10.7000	-5.310%	5	2,014	-96.729%
2026-01-21	11.3000	11.3000	11.3000	11.3000	+5.904%	3	2,014	-96.903%
2026-01-16	11.0200	11.0400	10.6700	10.6700	+3.996%	44	2,014	-96.720%
2026-01-09	10.2700	10.2700	10.2600	10.2600	-5.699%	10	2,014	-96.589%
2026-01-07	10.8800	10.8800	10.8800	10.8800	-0.275%	4	2,014	-96.783%
2026-01-06	10.9300	10.9300	10.9100	10.9100	-2.589%	4	2,014	-96.792%
2026-01-05	11.2000	11.2000	11.2000	11.2000	-5.245%	58	1,979	-96.875%
2025-12-31	11.7900	11.8200	11.7900	11.8200	+2.426%	2	1,979	-97.039%
2025-12-30	11.5300	11.5400	11.5300	11.5400	-5.873%	4	1,979	-96.967%
2025-12-22	12.2600	12.2600	12.2600	12.2600	-6.910%	2	1,979	-97.145%
2025-12-19	13.7000	13.7000	13.1700	13.1700	-7.838%	219	1,979	-97.342%
2025-12-11	14.5700	14.5700	14.2900	14.2900	-6.845%	6	2,077	-97.551%
2025-12-09	15.3200	15.3400	15.2700	15.3400	-0.519%	84	2,077	-97.718%
2025-12-05	15.2400	15.4200	15.2200	15.4200	-4.224%	4	2,076	-97.730%
2025-12-01	16.1000	16.1000	16.1000	16.1000	-21.078%	2	2,075	-97.826%
2025-11-24	20.4000	20.4000	20.4000	20.4000	-8.766%	15	2,075	-98.284%
2025-11-21	22.3600	22.3600	22.3600	22.3600	-6.794%	3	2,070	-98.435%
2025-11-20	24.1700	24.1700	23.9900	23.9900	+11.946%	2	2,070	-98.541%
2025-11-19	20.6000	21.7000	20.6000	21.4300	-0.879%	153	2,070	-98.367%
2025-11-18	22.3500	22.3500	21.2900	21.6200	+23.826%	87	1,998	-98.381%
2025-11-11	17.5300	17.5300	17.4600	17.4600	-2.784%	8	1,914	-97.995%
2025-11-10	17.8200	17.9600	17.8200	17.9600	+0.335%	36	1,914	-98.051%
2025-11-06	17.9000	17.9000	17.9000	17.9000	+1.130%	1	1,914	-98.045%
2025-11-05	17.7200	17.7200	17.7000	17.7000	-6.250%	2	1,914	-98.023%
2025-11-04	18.8800	18.8900	18.8600	18.8800	+4.137%	84	1,914	-98.146%
2025-11-03	17.3300	18.1300	17.3300	18.1300	-1.037%	4	1,914	-98.069%
2025-10-31	18.5800	18.5800	18.2800	18.3200	+6.947%	4	1,914	-98.090%
2025-10-30	17.2100	17.2100	17.1300	17.1300	+2.575%	24	1,914	-97.957%
2025-10-29	16.7000	16.7000	16.7000	16.7000	-2.282%	3	1,914	-97.904%
2025-10-28	16.8500	17.0900	16.8300	17.0900	+2.213%	6	1,914	-97.952%
2025-10-27	16.5100	16.7300	16.5100	16.7200	-10.779%	11	1,914	-97.907%
2025-10-23	18.7200	18.7400	18.7200	18.7400	-3.102%	4	1,914	-98.132%
2025-10-20	19.2200	19.3400	19.2200	19.3400	-11.851%	52	1,914	-98.190%
2025-10-17	23.5900	23.5900	21.9400	21.9400	+1.952%	4	1,914	-98.405%
2025-10-16	21.5200	21.5200	21.5200	21.5200	-0.921%	4	1,914	-98.374%
2025-10-14	21.7200	21.7200	21.7200	21.7200	+8.221%	263	1,914	-98.389%
2025-10-13	20.1100	20.1100	20.0700	20.0700	+3.990%	752	1,651	-98.256%
2025-10-09	19.3000	19.3000	19.3000	19.3000	+1.472%	1	287	-98.187%
2025-10-07	19.0200	19.0200	19.0200	19.0200	+1.116%	2	287	-98.160%
2025-10-01	19.1600	19.1900	18.7600	18.8100	-3.390%	30	287	-98.139%
2025-09-30	19.4600	19.4700	19.4600	19.4700	-3.279%	8	291	-98.202%
2025-09-12	20.1300	20.1300	20.1300	20.1300	-0.935%	2	136	-98.261%
2025-09-11	20.4000	20.4000	20.3200	20.3200	-6.489%	4	136	-98.278%
2025-09-04	21.7300	21.7300	21.7300	21.7300	-2.249%	1	134	-98.389%
2025-08-26	22.2300	22.2300	22.2300	22.2300	-4.346%	2	132	-98.426%
2025-08-19	23.2600	23.2600	23.2400	23.2400	+2.019%	5	132	-98.494%
2025-08-15	22.7800	22.7800	22.7800	22.7800	-4.686%	2	130	-98.464%
2025-08-11	23.9200	24.0100	23.8900	23.9000	-0.624%	104	129	-98.536%
2025-08-08	24.3000	24.3000	23.9700	24.0500	-4.221%	131	77	-98.545%
2025-08-07	24.6900	25.1100	24.6900	25.1100	+0.601%	18	11	-98.606%
2025-08-05	24.9300	24.9600	24.9300	24.9600	+4.043%	4	5	-98.598%
2025-07-29	23.9000	23.9900	23.9000	23.9900	0.000%	5	5	-98.541%

.dark-mode .lR1cBN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lR1cBN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P3300SPX Aug 21 2026 3300.00 Put (SPX260821P03300000)option OPRA

SPX20260821P3300
SPX Aug 21 2026 3300.00 Put (SPX260821P03300000)
option OPRA