Dark

SPX20260821P3500
SPX Aug 21 2026 3500.00 Put (SPX260821P03500000)
option OPRA

EOD

Jul 6, 2026

0.4000-11.111%(-0.0500)274

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.4200	0.4200	0.4000	0.4000	-11.111%	274	3,083	0.000%
2026-07-02	0.4900	0.5000	0.4500	0.4500	-10.000%	9	2,842	-11.111%
2026-06-30	0.6000	0.6000	0.5000	0.5000	-25.373%	277	2,842	-20.000%
2026-06-29	0.6900	0.6900	0.6700	0.6700	-16.250%	518	2,678	-40.299%
2026-06-26	0.8000	0.8000	0.8000	0.8000	+6.667%	100	2,348	-50.000%
2026-06-22	0.7500	0.7500	0.7500	0.7500	-6.250%	10	2,347	-46.667%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-42.857%	5	2,337	-50.000%
2026-06-12	1.4000	1.4000	1.4000	1.4000	-12.500%	50	2,288	-71.429%
2026-06-09	2.1000	2.1000	1.6000	1.6000	+23.077%	4	2,288	-75.000%
2026-06-04	1.5500	1.5500	1.3000	1.3000	-13.333%	16	2,202	-69.231%
2026-06-01	1.5500	1.5500	1.5000	1.5000	-25.000%	11	2,212	-73.333%
2026-05-26	2.0000	2.0000	2.0000	2.0000	-16.667%	6	2,205	-80.000%
2026-05-21	2.4000	2.4000	2.4000	2.4000	-25.000%	2	2,199	-83.333%
2026-05-19	3.2000	3.2000	3.2000	3.2000	-5.882%	2	2,199	-87.500%
2026-05-14	3.5000	3.5100	3.4000	3.4000	-5.556%	22	2,130	-88.235%
2026-05-12	3.6000	3.6000	3.6000	3.6000	-4.762%	1	2,130	-88.889%
2026-05-11	3.8200	3.9000	3.7400	3.7800	-0.526%	25	2,130	-89.418%
2026-05-08	3.6000	3.8000	3.6000	3.8000	-2.564%	31	2,149	-89.474%
2026-05-07	3.8000	3.9000	3.8000	3.9000	0.000%	41	2,163	-89.744%
2026-05-06	3.9000	3.9000	3.9000	3.9000	-9.302%	1	2,162	-89.744%
2026-05-05	4.3000	4.3000	4.3000	4.3000	-8.511%	20	2,163	-90.698%
2026-05-04	4.8200	4.9300	4.7000	4.7000	+4.911%	5	2,173	-91.489%
2026-05-01	4.4400	4.4800	4.4400	4.4800	-4.681%	6	2,177	-91.071%
2026-04-30	4.8900	4.8900	4.7000	4.7000	-11.321%	54	2,177	-91.489%
2026-04-29	5.2000	5.3000	5.2000	5.3000	-3.811%	7	2,229	-92.453%
2026-04-27	5.5000	5.5100	5.5000	5.5100	-13.636%	2	2,353	-92.740%
2026-04-21	6.3300	6.3800	6.3100	6.3800	+4.590%	246	2,232	-93.730%
2026-04-17	5.9100	6.1000	5.9100	6.1000	-10.949%	20	2,232	-93.443%
2026-04-16	7.0000	7.0000	6.8000	6.8500	0.000%	212	2,221	-94.161%
2026-04-15	6.9100	6.9500	6.6000	6.8500	-2.560%	950	2,034	-94.161%
2026-04-14	7.0400	7.0500	6.8900	7.0300	-9.872%	129	1,660	-94.310%
2026-04-13	8.4100	8.4500	7.8000	7.8000	-11.364%	1,333	1,666	-94.872%
2026-04-10	8.0500	8.8000	8.0500	8.8000	+1.266%	9	374	-95.455%
2026-04-09	8.6800	8.7000	8.6800	8.6900	-12.926%	12	375	-95.397%
2026-04-08	10.0800	10.2100	9.6000	9.9800	-26.993%	63	375	-95.992%
2026-04-07	13.5800	13.8900	13.4100	13.6700	+5.154%	79	369	-97.074%
2026-04-06	12.9800	13.0000	12.9800	13.0000	-5.109%	2	397	-96.923%
2026-04-01	13.8200	13.8900	13.7000	13.7000	-11.039%	5	398	-97.080%
2026-03-31	15.7000	15.7000	15.4000	15.4000	-25.243%	23	398	-97.403%
2026-03-30	19.5000	20.7000	19.2000	20.6000	+1.478%	41	384	-98.058%
2026-03-27	20.0000	20.3000	19.5100	20.3000	+12.528%	29	361	-98.030%
2026-03-26	16.3000	18.0400	16.0700	18.0400	+14.394%	103	365	-97.783%
2026-03-25	16.1800	16.2400	15.7700	15.7700	+4.576%	7	281	-97.464%
2026-03-23	14.5000	16.0200	14.5000	15.0800	-11.242%	70	283	-97.347%
2026-03-20	16.1100	17.3900	16.1100	16.9900	+11.410%	67	293	-97.646%
2026-03-18	15.6100	15.6100	15.2000	15.2500	+1.870%	4	285	-97.377%
2026-03-16	14.9700	14.9700	14.9500	14.9700	-17.657%	5	285	-97.328%
2026-03-13	17.4700	18.1800	17.4700	18.1800	+7.701%	3	284	-97.800%
2026-03-12	16.9200	19.8800	16.6000	16.8800	+4.520%	196	284	-97.630%
2026-03-11	16.5500	17.1000	16.1500	16.1500	-3.351%	58	207	-97.523%
2026-03-10	16.3200	16.7100	15.0600	16.7100	-11.960%	11	177	-97.606%
2026-03-09	18.9800	18.9800	18.9800	18.9800	+8.148%	1	177	-97.893%
2026-03-06	17.2400	17.5500	17.2400	17.5500	+13.080%	4	199	-97.721%
2026-03-05	14.4200	15.5200	14.4200	15.5200	-13.969%	3	201	-97.423%
2026-03-03	18.0900	18.0900	18.0400	18.0400	+33.333%	2	201	-97.783%
2026-03-02	13.5400	13.5400	13.5300	13.5300	+2.036%	4	201	-97.044%
2026-02-27	13.2300	13.2600	13.2300	13.2600	+5.322%	4	201	-96.983%
2026-02-24	12.5000	12.5900	12.5000	12.5900	-8.636%	7	201	-96.823%
2026-02-23	13.4700	13.8000	13.4700	13.7800	-0.935%	9	199	-97.097%
2026-02-19	14.0000	14.0000	13.8200	13.9100	-4.399%	5	197	-97.124%
2026-02-17	14.6000	14.8000	14.5300	14.5500	+13.142%	9	197	-97.251%
2026-02-13	12.8600	12.8600	12.8600	12.8600	-4.244%	2	194	-96.890%
2026-02-12	11.8100	13.4300	11.8100	13.4300	+13.047%	4	194	-97.022%
2026-02-10	11.8800	11.8800	11.8800	11.8800	+4.028%	4	194	-96.633%
2026-02-09	11.6000	11.6000	11.4100	11.4200	-9.365%	19	130	-96.497%
2026-02-06	12.6000	12.6000	12.6000	12.6000	-10.638%	2	130	-96.825%
2026-02-05	14.1000	14.1000	14.1000	14.1000	+6.980%	10	128	-97.163%
2026-02-03	11.7000	13.1800	11.7000	13.1800	+10.109%	15	128	-96.965%
2026-02-02	12.1200	12.1200	11.7800	11.9700	-8.696%	12	104	-96.658%
2026-01-30	13.1100	13.1100	13.1100	13.1100	+0.614%	2	117	-96.949%
2026-01-29	13.0300	13.0300	13.0300	13.0300	+5.165%	4	117	-96.930%
2026-01-27	12.2800	12.3900	12.2800	12.3900	0.000%	12	115	-96.772%
2026-01-22	12.5200	12.5200	12.3600	12.3900	-16.284%	8	109	-96.772%
2026-01-20	14.8500	14.8500	14.8000	14.8000	+15.715%	22	107	-97.297%
2026-01-16	13.1300	13.1300	12.7800	12.7900	+1.508%	12	101	-96.873%
2026-01-15	12.6100	12.6500	12.6000	12.6000	+3.194%	22	101	-96.825%
2026-01-12	12.1800	12.2100	12.1800	12.2100	-4.907%	4	103	-96.724%
2026-01-08	12.8300	12.8400	12.8300	12.8400	-1.835%	4	103	-96.885%
2026-01-07	13.1400	13.1400	13.0800	13.0800	-6.304%	2	101	-96.942%
2025-12-31	13.9600	13.9600	13.9600	13.9600	+3.792%	2	102	-97.135%
2025-12-30	13.5400	13.5400	13.4500	13.4500	-6.597%	6	102	-97.026%
2025-12-29	14.3700	14.4000	14.3700	14.4000	-0.346%	4	102	-97.222%
2025-12-26	14.5300	14.5300	14.4500	14.4500	+1.049%	28	100	-97.232%
2025-12-24	14.3000	14.3000	14.3000	14.3000	-0.694%	2	100	-97.203%
2025-12-23	14.4600	14.4600	14.4000	14.4000	-16.907%	2	100	-97.222%
2025-12-18	17.2100	17.3300	17.2100	17.3300	-3.989%	2	100	-97.692%
2025-12-08	17.5700	18.0500	17.5700	18.0500	-2.432%	4	100	-97.784%
2025-12-02	18.5000	18.5000	18.5000	18.5000	-1.491%	1	99	-97.838%
2025-12-01	19.4100	19.5000	18.7200	18.7800	-10.229%	24	99	-97.870%
2025-11-28	20.9200	20.9200	20.9200	20.9200	+7.835%	1	98	-98.088%
2025-11-26	20.2000	20.2000	19.4000	19.4000	-13.931%	18	98	-97.938%
2025-11-25	22.5400	22.5400	22.5400	22.5400	+12.251%	40	98	-98.225%
2025-11-05	20.7500	20.7500	19.9500	20.0800	-8.436%	20	58	-98.008%
2025-11-04	21.3500	21.9500	21.3500	21.9300	+2.813%	84	54	-98.176%
2025-10-31	21.2700	21.3300	21.2700	21.3300	+6.810%	2	46	-98.125%
2025-10-30	19.9500	19.9700	19.9500	19.9700	+2.726%	2	47	-97.997%
2025-10-27	19.3000	19.5100	19.3000	19.4400	-12.590%	6	54	-97.942%
2025-10-21	22.2400	22.2400	22.2400	22.2400	-12.510%	2	54	-98.201%
2025-10-17	25.4600	25.4600	25.4200	25.4200	+1.802%	2	54	-98.426%
2025-10-15	24.9700	24.9700	24.9700	24.9700	+6.210%	2	54	-98.398%
2025-10-13	23.5100	23.5100	23.5100	23.5100	+4.535%	1	54	-98.299%
2025-09-29	22.5800	22.5800	22.4600	22.4900	-2.217%	48	53	-98.221%
2025-09-22	23.0000	23.0000	23.0000	23.0000	+1.635%	2	29	-98.261%
2025-09-18	22.7900	22.7900	22.6300	22.6300	-2.917%	2	29	-98.232%
2025-09-12	23.3300	23.3300	23.2800	23.3100	-0.385%	32	29	-98.284%
2025-09-11	23.3600	23.4000	23.3600	23.4000	-2.419%	2	24	-98.291%
2025-09-08	23.9700	23.9800	23.9700	23.9800	-8.473%	6	25	-98.332%
2025-09-03	26.2000	26.2000	26.2000	26.2000	-3.357%	3	28	-98.473%
2025-09-02	27.0400	27.1400	26.8800	27.1100	+1.917%	40	28	-98.525%
2025-08-14	26.6000	26.6000	26.6000	26.6000	-3.623%	18	18	-98.496%
2025-08-11	27.6000	27.6000	27.6000	27.6000	-1.004%	4	15	-98.551%
2025-08-08	27.8800	28.2600	27.8400	27.8800	-5.619%	17	11	-98.565%
2025-08-07	29.1000	29.5400	29.1000	29.5400	0.000%	5	4	-98.646%

.dark-mode .DZ21vK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DZ21vK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P3500SPX Aug 21 2026 3500.00 Put (SPX260821P03500000)option OPRA

SPX20260821P3500
SPX Aug 21 2026 3500.00 Put (SPX260821P03500000)
option OPRA