Dark

SPX20260821P3700
SPX Aug 21 2026 3700.00 Put (SPX260821P03700000)
option OPRA

EOD

Jul 6, 2026

0.5400-15.625%(-0.1000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.5400	0.5400	0.5400	0.5400	-15.625%	6	1,018	0.000%
2026-07-02	0.6400	0.6400	0.6400	0.6400	-43.363%	2	1,020	-15.625%
2026-06-26	1.1300	1.1300	1.1300	1.1300	+25.556%	10	1,020	-52.212%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-18.182%	3	1,023	-40.000%
2026-06-15	1.3500	1.3500	1.1000	1.1000	-35.294%	2	1,037	-50.909%
2026-06-12	1.7500	1.7700	1.7000	1.7000	-15.423%	59	1,037	-68.235%
2026-06-09	2.8700	2.8700	2.0000	2.0100	+19.643%	603	1,037	-73.134%
2026-06-05	1.6800	1.6800	1.6800	1.6800	-9.189%	4	1,397	-67.857%
2026-06-01	1.8500	1.8900	1.8400	1.8500	-15.909%	12	1,399	-70.811%
2026-05-28	2.1000	2.2000	2.1000	2.2000	-8.333%	18	1,387	-75.455%
2026-05-26	2.4000	2.4000	2.4000	2.4000	-18.919%	3	1,369	-77.500%
2026-05-22	2.9000	2.9600	2.7700	2.9600	-1.333%	14	1,366	-81.757%
2026-05-21	3.3200	3.3200	3.0000	3.0000	-8.257%	31	1,359	-82.000%
2026-05-20	3.6000	3.6000	3.2600	3.2700	-14.173%	72	1,359	-83.486%
2026-05-19	3.8500	3.8600	3.8100	3.8100	-3.544%	38	1,283	-85.827%
2026-05-18	3.9200	3.9500	3.9200	3.9500	-8.140%	6	1,283	-86.329%
2026-05-13	4.3000	4.3000	4.3000	4.3000	-4.444%	5	1,283	-87.442%
2026-05-12	4.8000	4.9000	4.5000	4.5000	0.000%	22	1,283	-88.000%
2026-05-11	4.6000	4.6000	4.3400	4.5000	0.000%	24	1,283	-88.000%
2026-05-08	4.4000	4.5000	4.4000	4.5000	-3.433%	46	1,250	-88.000%
2026-05-07	4.6600	4.6600	4.6600	4.6600	-17.229%	9	1,247	-88.412%
2026-05-04	5.1600	5.6300	5.1000	5.6300	+5.629%	8	1,238	-90.409%
2026-05-01	5.2300	5.3300	5.2100	5.3300	-4.821%	15	1,227	-89.869%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-22.222%	2	1,227	-90.357%
2026-04-23	7.2000	7.2000	7.2000	7.2000	+0.699%	10	1,229	-92.500%
2026-04-22	7.2600	7.2600	7.1500	7.1500	-2.456%	9	1,219	-92.448%
2026-04-21	7.4000	7.4000	7.3300	7.3300	-3.042%	3	1,210	-92.633%
2026-04-20	7.7000	7.7000	7.5600	7.5600	+3.562%	94	1,210	-92.857%
2026-04-17	7.1800	7.3000	7.1800	7.3000	-10.539%	31	1,122	-92.603%
2026-04-16	8.0600	8.3000	8.0600	8.1600	+1.873%	520	1,102	-93.382%
2026-04-15	7.8100	8.1900	7.8100	8.0100	-2.436%	14	654	-93.258%
2026-04-14	8.3300	8.3300	8.1600	8.2100	-9.780%	23	648	-93.423%
2026-04-13	9.9300	9.9700	9.0900	9.1000	-7.143%	85	631	-94.066%
2026-04-10	9.8000	9.8000	9.8000	9.8000	-5.039%	3	608	-94.490%
2026-04-09	10.9100	10.9100	10.1200	10.3200	-10.261%	16	605	-94.767%
2026-04-08	12.0200	12.0300	11.2000	11.5000	-25.130%	8	595	-95.304%
2026-04-07	15.8300	16.7300	15.3600	15.3600	+4.136%	180	595	-96.484%
2026-04-06	15.0100	15.1100	14.6900	14.7500	-6.051%	139	616	-96.339%
2026-04-02	17.2000	17.2000	15.7000	15.7000	-5.706%	81	474	-96.561%
2026-04-01	16.6100	16.6500	16.6100	16.6500	-5.398%	2	474	-96.757%
2026-03-31	19.7500	19.7900	17.6000	17.6000	-25.550%	26	474	-96.932%
2026-03-30	22.7000	24.2000	22.5000	23.6400	-3.392%	32	462	-97.716%
2026-03-27	22.9800	24.4800	22.9800	24.4700	+22.595%	5	460	-97.793%
2026-03-26	19.4300	19.9600	19.4300	19.9600	+8.893%	5	458	-97.295%
2026-03-25	18.4200	18.5200	18.2800	18.3300	-5.661%	5	455	-97.054%
2026-03-24	18.6300	19.4500	18.6300	19.4300	+13.031%	6	455	-97.221%
2026-03-23	16.9200	17.1900	16.9200	17.1900	-12.430%	98	454	-96.859%
2026-03-20	19.9500	19.9500	19.5000	19.6300	-1.307%	99	437	-97.249%
2026-03-19	19.8000	19.8900	19.8000	19.8900	+5.573%	2	388	-97.285%
2026-03-18	17.7500	18.8500	17.7500	18.8400	+16.946%	6	389	-97.134%
2026-03-17	16.2600	16.3100	16.0500	16.1100	-8.048%	44	389	-96.648%
2026-03-16	18.3900	18.3900	17.5200	17.5200	-17.475%	11	389	-96.918%
2026-03-13	20.6900	21.3000	20.4400	21.2300	+8.649%	25	385	-97.456%
2026-03-12	19.6600	20.4900	19.2200	19.5400	+0.670%	106	397	-97.236%
2026-03-10	18.5200	19.4100	17.0200	19.4100	-8.227%	7	373	-97.218%
2026-03-09	22.5500	22.5500	21.0700	21.1500	+10.733%	9	369	-97.447%
2026-03-06	19.1000	19.1000	19.1000	19.1000	+28.880%	2	365	-97.173%
2026-03-04	14.8200	14.8200	14.8200	14.8200	-4.387%	2	365	-96.356%
2026-02-27	15.9000	16.0000	15.4000	15.5000	+7.415%	15	365	-96.516%
2026-02-26	14.2600	14.4600	14.2200	14.4300	+0.348%	4	365	-96.258%
2026-02-25	14.3400	14.3800	14.3100	14.3800	-2.442%	24	368	-96.245%
2026-02-24	14.7400	14.7400	14.7400	14.7400	-6.115%	4	368	-96.336%
2026-02-18	14.5700	15.7000	14.5700	15.7000	-7.918%	10	368	-96.561%
2026-02-17	17.0700	17.0900	17.0500	17.0500	+6.164%	6	370	-96.833%
2026-02-13	16.8000	16.8000	16.0600	16.0600	+0.125%	12	368	-96.638%
2026-02-12	16.1800	16.2000	16.0100	16.0400	+16.401%	66	368	-96.633%
2026-02-10	13.7800	13.7800	13.7800	13.7800	+2.226%	4	345	-96.081%
2026-02-09	13.7600	13.8200	13.4800	13.4800	-20.237%	10	343	-95.994%
2026-02-05	16.9000	16.9000	16.9000	16.9000	+12.968%	1	343	-96.805%
2026-02-04	14.9500	14.9600	14.9500	14.9600	+7.626%	4	343	-96.390%
2026-02-02	14.7100	14.7100	13.8600	13.9000	-12.579%	65	343	-96.115%
2026-01-30	15.3100	15.9000	15.3100	15.9000	+4.605%	3	314	-96.604%
2026-01-29	15.2000	15.2000	15.2000	15.2000	+5.556%	3	315	-96.447%
2026-01-28	14.4000	14.4000	14.4000	14.4000	-2.041%	2	315	-96.250%
2026-01-27	14.7000	14.7000	14.7000	14.7000	0.000%	2	313	-96.327%
2026-01-26	14.4800	14.7000	14.4800	14.7000	-2.000%	4	311	-96.327%
2026-01-23	14.6000	15.0000	14.6000	15.0000	+2.810%	12	311	-96.400%
2026-01-22	14.4000	14.6000	14.4000	14.5900	-6.174%	15	310	-96.299%
2026-01-21	15.5500	15.5500	15.5500	15.5500	-9.855%	2	299	-96.527%
2026-01-20	17.3000	17.3000	17.2500	17.2500	+15.772%	40	299	-96.870%
2026-01-16	14.8800	14.9000	14.8800	14.9000	-1.650%	4	300	-96.376%
2026-01-15	14.8500	15.1500	14.8500	15.1500	-5.075%	3	300	-96.436%
2026-01-14	15.9600	15.9600	15.9600	15.9600	+2.901%	12	299	-96.617%
2026-01-13	15.5100	15.5100	15.5100	15.5100	+9.225%	2	299	-96.518%
2026-01-09	14.1000	14.2000	14.1000	14.2000	-8.269%	12	299	-96.197%
2026-01-07	15.5100	15.5100	15.4800	15.4800	+0.978%	2	289	-96.512%
2026-01-06	15.3300	15.3300	15.3300	15.3300	-10.193%	4	290	-96.477%
2025-12-29	17.0700	17.0700	17.0700	17.0700	+2.831%	28	286	-96.837%
2025-12-22	16.6000	16.6000	16.6000	16.6000	-15.907%	12	258	-96.747%
2025-12-18	19.7000	19.7400	19.7000	19.7400	+0.972%	2	258	-97.264%
2025-12-11	19.5500	19.5500	19.5500	19.5500	-6.905%	8	258	-97.238%
2025-12-08	21.0000	21.0000	21.0000	21.0000	-3.226%	8	258	-97.429%
2025-12-02	21.7000	21.7000	21.7000	21.7000	-0.596%	40	250	-97.512%
2025-12-01	21.7900	21.8300	21.7900	21.8300	-3.193%	2	210	-97.526%
2025-11-26	22.5500	22.5500	22.5500	22.5500	-19.464%	12	198	-97.605%
2025-11-18	28.0500	28.0500	28.0000	28.0000	+10.280%	2	198	-98.071%
2025-11-17	25.8200	25.8200	25.3700	25.3900	-2.271%	8	197	-97.873%
2025-11-13	25.9800	25.9800	25.9800	25.9800	+10.789%	4	193	-97.921%
2025-11-10	23.4500	23.4500	23.4500	23.4500	-14.040%	2	195	-97.697%
2025-11-07	27.3200	27.3200	27.2800	27.2800	+16.681%	2	195	-98.021%
2025-11-05	23.3700	23.4100	23.3700	23.3800	-4.843%	12	194	-97.690%
2025-10-31	25.1800	25.1800	24.5700	24.5700	+7.905%	10	188	-97.802%
2025-10-28	22.7700	22.7700	22.7700	22.7700	+0.841%	4	187	-97.628%
2025-10-27	22.4800	22.5800	22.3900	22.5800	-8.915%	66	153	-97.609%
2025-10-23	24.7900	24.7900	24.7900	24.7900	-20.900%	2	153	-97.822%
2025-10-17	31.3700	31.3700	31.3400	31.3400	-6.336%	2	154	-98.277%
2025-10-16	33.5200	33.5200	33.3000	33.4600	+19.757%	6	155	-98.386%
2025-10-14	31.5500	31.5500	27.9300	27.9400	+3.138%	8	156	-98.067%
2025-10-13	27.1500	27.1500	27.0900	27.0900	+4.675%	4	158	-98.007%
2025-10-01	25.8600	25.8800	25.8400	25.8800	-1.146%	12	158	-97.913%
2025-09-22	26.1800	26.1800	26.1800	26.1800	+1.042%	2	152	-97.937%
2025-09-18	26.1100	26.1900	25.9100	25.9100	-3.609%	4	152	-97.916%
2025-09-12	26.8800	26.8800	26.8800	26.8800	-2.855%	2	154	-97.991%
2025-09-10	27.3600	27.6700	27.3600	27.6700	-7.116%	9	154	-98.048%
2025-08-26	29.8100	29.8100	29.7900	29.7900	-5.907%	2	150	-98.187%
2025-08-20	31.6600	31.6600	31.6600	31.6600	+3.430%	2	150	-98.294%
2025-08-13	30.6100	30.6100	30.6100	30.6100	-5.262%	3	150	-98.236%
2025-08-08	32.5600	32.5600	32.2800	32.3100	-0.216%	8	150	-98.329%
2025-08-07	32.3500	32.3800	32.3500	32.3800	0.000%	2	150	-98.332%

.dark-mode .hVcchK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hVcchK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P3700SPX Aug 21 2026 3700.00 Put (SPX260821P03700000)option OPRA

SPX20260821P3700
SPX Aug 21 2026 3700.00 Put (SPX260821P03700000)
option OPRA