Dark

SPX20260821P3400
SPX Aug 21 2026 3400.00 Put (SPX260821P03400000)
option OPRA

EOD

Jul 6, 2026

0.3500-51.389%(-0.3700)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.3500	0.3500	0.3500	0.3500	-51.389%	57	2,851	0.000%
2026-06-25	0.7100	0.7200	0.7100	0.7200	-16.279%	57	2,840	-51.389%
2026-06-23	0.8600	0.8600	0.8600	0.8600	+14.667%	3	2,879	-59.302%
2026-06-15	0.7500	0.7500	0.7500	0.7500	-64.286%	1	2,882	-53.333%
2026-06-10	2.1000	2.1000	2.1000	2.1000	+16.667%	1	2,882	-83.333%
2026-06-05	1.2000	1.8000	1.2000	1.8000	+31.387%	15	2,882	-80.556%
2026-05-29	1.3600	1.3700	1.3600	1.3700	-14.375%	6	2,895	-74.453%
2026-05-28	1.6000	1.6000	1.6000	1.6000	-8.571%	3	2,895	-78.125%
2026-05-27	1.7500	1.7500	1.7500	1.7500	-20.455%	1	2,892	-80.000%
2026-05-21	2.5400	2.5500	2.2000	2.2000	-26.910%	62	2,893	-84.091%
2026-05-18	3.0100	3.0100	3.0100	3.0100	-6.231%	2	2,893	-88.372%
2026-05-15	3.2100	3.2100	3.2100	3.2100	+3.548%	1	2,891	-89.097%
2026-05-14	3.1600	3.1700	3.1000	3.1000	-3.125%	24	2,889	-88.710%
2026-05-13	3.2600	3.2700	3.2000	3.2000	-10.615%	79	2,860	-89.063%
2026-05-07	3.5800	3.5800	3.5800	3.5800	+2.286%	4	2,860	-90.223%
2026-05-06	3.5000	3.5000	3.5000	3.5000	-18.415%	1	2,860	-90.000%
2026-05-04	4.0000	4.5000	4.0000	4.2900	+6.188%	328	2,860	-91.841%
2026-05-01	4.0000	4.0700	4.0000	4.0400	-8.182%	15	2,530	-91.337%
2026-04-30	4.4000	4.4000	4.4000	4.4000	-7.368%	62	2,530	-92.045%
2026-04-29	4.7500	4.7500	4.7500	4.7500	-2.062%	1	2,468	-92.632%
2026-04-27	4.8400	4.8500	4.8400	4.8500	-6.731%	2	2,468	-92.784%
2026-04-24	5.2000	5.2000	5.2000	5.2000	-10.345%	2	2,469	-93.269%
2026-04-21	5.8000	5.8000	5.8000	5.8000	+3.571%	255	2,223	-93.966%
2026-04-17	5.5000	5.6800	5.5000	5.6000	-13.043%	20	2,223	-93.750%
2026-04-14	6.5300	6.5300	6.4400	6.4400	-14.133%	24	2,024	-94.565%
2026-04-10	7.5000	7.5000	7.5000	7.5000	-6.250%	10	2,036	-95.333%
2026-04-09	8.7900	8.7900	7.9800	8.0000	-12.088%	95	2,040	-95.625%
2026-04-08	9.2800	9.4400	8.8000	9.1000	-32.090%	263	2,078	-96.154%
2026-04-07	13.4000	13.4000	13.4000	13.4000	+14.530%	1	2,115	-97.388%
2026-04-06	11.6300	11.7000	11.6300	11.7000	-18.296%	12	2,115	-97.009%
2026-04-02	14.3200	14.3200	14.3200	14.3200	+11.875%	2	2,114	-97.556%
2026-04-01	12.7000	13.2000	12.5000	12.8000	-9.220%	7	2,114	-97.266%
2026-03-31	15.2000	15.3000	14.1000	14.1000	-26.178%	20	2,115	-97.518%
2026-03-30	17.9100	19.1000	17.5900	19.1000	-2.051%	62	2,115	-98.168%
2026-03-27	17.8500	19.5500	17.6800	19.5000	+14.909%	617	2,081	-98.205%
2026-03-26	16.2300	16.9700	16.2300	16.9700	+16.873%	6	1,819	-97.938%
2026-03-25	14.8800	14.8800	14.4900	14.5200	-5.837%	11	1,819	-97.590%
2026-03-24	15.4200	15.4200	15.4200	15.4200	+14.818%	76	1,821	-97.730%
2026-03-23	13.4100	13.4300	13.4000	13.4300	-13.299%	12	1,797	-97.394%
2026-03-20	15.4800	15.4900	15.4800	15.4900	+0.912%	65	1,797	-97.740%
2026-03-19	15.4300	15.4600	15.3500	15.3500	-0.583%	6	1,797	-97.720%
2026-03-18	14.2300	15.4400	14.2000	15.4400	+21.575%	100	1,795	-97.733%
2026-03-17	12.5000	12.7000	12.5000	12.7000	-9.286%	2	1,770	-97.244%
2026-03-16	14.2000	14.2000	13.6000	14.0000	-16.168%	653	1,769	-97.500%
2026-03-13	14.9800	16.7200	14.9800	16.7000	+6.032%	11	1,129	-97.904%
2026-03-12	15.9200	15.9200	15.7000	15.7500	+0.318%	10	1,132	-97.778%
2026-03-11	15.4600	15.8000	15.1100	15.7000	+1.618%	44	1,130	-97.771%
2026-03-10	15.1800	15.4500	13.3500	15.4500	-11.002%	10	1,128	-97.735%
2026-03-09	19.2600	19.3200	17.3600	17.3600	+16.120%	25	1,127	-97.984%
2026-03-06	16.6000	16.6000	14.9500	14.9500	+26.802%	163	1,129	-97.659%
2026-03-04	11.7800	11.7900	11.7800	11.7900	-24.713%	4	1,130	-97.031%
2026-03-03	15.6500	15.6600	15.6500	15.6600	+28.677%	4	1,128	-97.765%
2026-02-27	12.7200	12.8000	12.1000	12.1700	+5.826%	1,064	1,128	-97.124%
2026-02-26	11.5000	11.5000	11.5000	11.5000	+3.604%	1	135	-96.957%
2026-02-25	11.1000	11.1000	11.1000	11.1000	-6.879%	1	135	-96.847%
2026-02-23	11.4100	12.6400	11.3900	11.9200	+3.742%	6	135	-97.064%
2026-02-20	11.5700	11.5700	11.4900	11.4900	-9.599%	6	132	-96.954%
2026-02-19	12.6600	12.7100	12.6600	12.7100	+12.279%	2	129	-97.246%
2026-02-18	11.3900	11.3900	11.2800	11.3200	-14.887%	13	129	-96.908%
2026-02-17	13.3900	13.3900	13.3000	13.3000	+2.623%	2	119	-97.368%
2026-02-13	12.9500	12.9600	12.9500	12.9600	+2.857%	4	119	-97.299%
2026-02-12	12.6000	12.6000	12.6000	12.6000	+13.309%	1	119	-97.222%
2026-02-11	11.1100	11.1300	11.1100	11.1200	+3.828%	15	119	-96.853%
2026-02-09	11.2500	11.2500	10.6800	10.7100	-5.472%	14	113	-96.732%
2026-02-03	11.3300	11.3300	11.3300	11.3300	+3.470%	4	110	-96.911%
2026-02-02	11.3700	11.3700	10.9500	10.9500	-8.978%	22	108	-96.804%
2026-01-30	11.9800	12.0300	11.9800	12.0300	+6.272%	2	110	-97.091%
2026-01-27	11.3200	11.3200	11.3200	11.3200	-0.352%	6	109	-96.908%
2026-01-26	11.2800	11.3600	11.2800	11.3600	+0.888%	4	109	-96.919%
2026-01-23	11.2700	11.2700	11.2600	11.2600	-2.679%	4	108	-96.892%
2026-01-22	11.6500	11.6500	11.3900	11.5700	-4.774%	16	108	-96.975%
2026-01-21	12.1500	12.1500	12.1500	12.1500	-11.314%	4	103	-97.119%
2026-01-20	13.7000	13.7000	13.7000	13.7000	+16.695%	1	103	-97.445%
2026-01-16	11.8700	11.8800	11.5400	11.7400	-0.508%	60	67	-97.019%
2026-01-15	11.5500	11.8000	11.5500	11.8000	+3.600%	6	67	-97.034%
2026-01-09	11.4300	11.4300	11.3600	11.3900	-4.526%	8	61	-96.927%
2026-01-07	11.8800	11.9300	11.8800	11.9300	-0.417%	8	61	-97.066%
2026-01-06	11.9800	11.9800	11.9800	11.9800	-6.406%	2	59	-97.078%
2025-12-31	12.8000	12.8000	12.8000	12.8000	-1.916%	21	75	-97.266%
2025-12-23	13.1000	13.1000	13.0500	13.0500	-9.059%	2	75	-97.318%
2025-12-19	14.3200	14.3500	14.3200	14.3500	-4.270%	2	75	-97.561%
2025-12-11	14.9800	14.9900	14.9800	14.9900	-10.240%	2	74	-97.665%
2025-12-09	16.5200	16.7000	16.5200	16.7000	-0.358%	4	74	-97.904%
2025-12-04	16.7600	16.7600	16.7600	16.7600	-3.733%	3	73	-97.912%
2025-12-02	17.3800	17.4100	17.3800	17.4100	+1.221%	2	73	-97.990%
2025-12-01	17.2000	17.2000	17.2000	17.2000	-12.646%	4	72	-97.965%
2025-11-25	19.6900	19.6900	19.6900	19.6900	-7.559%	40	76	-98.222%
2025-11-24	21.9000	21.9000	21.3000	21.3000	-22.234%	7	76	-98.357%
2025-11-21	27.3900	27.3900	27.3900	27.3900	+18.880%	3	69	-98.722%
2025-11-18	23.0400	23.0400	23.0400	23.0400	+5.205%	40	69	-98.481%
2025-11-17	21.9000	21.9000	21.9000	21.9000	+8.793%	1	51	-98.402%
2025-11-06	19.4000	20.2500	19.4000	20.1300	-0.445%	6	52	-98.261%
2025-11-04	20.2100	20.2200	20.2100	20.2200	+4.658%	4	49	-98.269%
2025-11-03	19.3300	19.3300	19.3100	19.3200	+0.259%	8	49	-98.188%
2025-10-31	20.0400	20.0400	19.2700	19.2700	+5.821%	6	49	-98.184%
2025-10-28	18.2300	18.2300	18.2100	18.2100	+0.942%	6	56	-98.078%
2025-10-27	18.0200	18.0800	17.9900	18.0400	-12.342%	6	58	-98.060%
2025-10-21	20.6200	20.6200	20.5800	20.5800	-1.625%	2	58	-98.299%
2025-10-20	21.1900	21.1900	20.9200	20.9200	-12.833%	36	57	-98.327%
2025-10-17	24.1100	24.1400	24.0000	24.0000	-4.724%	4	47	-98.542%
2025-10-14	24.2000	25.2000	24.2000	25.1900	+14.761%	15	48	-98.611%
2025-10-13	21.9700	21.9700	21.9500	21.9500	-5.794%	4	35	-98.405%
2025-10-10	23.3000	23.3000	23.3000	23.3000	+12.942%	1	35	-98.498%
2025-10-01	20.6800	20.6800	20.6300	20.6300	-0.817%	2	35	-98.303%
2025-09-29	20.8600	20.8600	20.8000	20.8000	-1.840%	8	34	-98.317%
2025-09-23	21.2100	21.2100	21.1900	21.1900	-2.260%	2	30	-98.348%
2025-09-12	21.8600	21.8600	21.6800	21.6800	-3.602%	4	29	-98.386%
2025-09-08	22.4600	22.4900	22.4600	22.4900	-5.900%	4	27	-98.444%
2025-08-26	23.9000	23.9000	23.9000	23.9000	-7.508%	3	25	-98.536%
2025-08-21	25.8400	25.8400	25.8400	25.8400	+4.615%	2	25	-98.646%
2025-08-18	24.7000	24.7000	24.7000	24.7000	0.000%	4	24	-98.583%
2025-08-15	24.7000	24.7000	24.7000	24.7000	-0.403%	1	20	-98.583%
2025-08-14	24.6600	24.8000	24.6500	24.8000	+2.479%	13	19	-98.589%
2025-08-13	24.3500	24.3500	24.2000	24.2000	-6.165%	2	13	-98.554%
2025-08-11	25.8200	25.8200	25.7900	25.7900	-0.617%	2	12	-98.643%
2025-08-08	25.9900	25.9900	25.9500	25.9500	-4.455%	2	11	-98.651%
2025-08-07	26.7300	27.1900	26.7300	27.1600	+3.231%	6	10	-98.711%
2025-08-06	26.3100	26.3100	26.3100	26.3100	-2.808%	3	7	-98.670%
2025-08-04	26.7600	27.0700	26.7600	27.0700	-7.167%	6	7	-98.707%
2025-08-01	29.1600	29.1600	29.1600	29.1600	+13.375%	3	4	-98.800%
2025-07-30	25.7400	25.7400	25.7200	25.7200	0.000%	2	1	-98.639%

.dark-mode .vplGHZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vplGHZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P3400SPX Aug 21 2026 3400.00 Put (SPX260821P03400000)option OPRA

SPX20260821P3400
SPX Aug 21 2026 3400.00 Put (SPX260821P03400000)
option OPRA