Dark

SPX20260821P3800
SPX Aug 21 2026 3800.00 Put (SPX260821P03800000)
option OPRA

EOD

Jul 7, 2026

0.5400-5.263%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.5400	0.5400	0.5400	0.5400	-5.263%	4	1,943	0.000%
2026-07-06	0.5700	0.5700	0.5700	0.5700	-40.625%	60	1,947	-5.263%
2026-06-29	1.0000	1.0000	0.9600	0.9600	-8.571%	190	1,947	-43.750%
2026-06-22	1.0500	1.0500	1.0500	1.0500	-16.000%	1	1,844	-48.571%
2026-06-17	1.2500	1.2500	1.2500	1.2500	+13.636%	1	1,844	-56.800%
2026-06-16	1.1200	1.1200	1.1000	1.1000	-43.590%	14	1,844	-50.909%
2026-06-12	1.9200	1.9500	1.9000	1.9500	-7.143%	46	2,373	-72.308%
2026-06-05	2.1000	2.1000	2.1000	2.1000	+1.942%	1	2,373	-74.286%
2026-06-03	2.0900	2.1500	2.0500	2.0600	-11.966%	3,000	2,373	-73.786%
2026-05-28	2.3700	2.3900	2.3400	2.3400	-29.518%	16	3,622	-76.923%
2026-05-22	3.1000	3.3200	3.0000	3.3200	+0.606%	65	3,622	-83.735%
2026-05-21	3.3000	3.3000	3.3000	3.3000	-12.000%	1	3,585	-83.636%
2026-05-20	3.9500	3.9500	3.7500	3.7500	-11.137%	7	3,585	-85.600%
2026-05-19	4.1000	4.2300	4.1000	4.2200	-10.213%	10	3,580	-87.204%
2026-05-13	4.7000	4.7000	4.7000	4.7000	-11.321%	61	3,580	-88.511%
2026-05-12	5.3000	5.3000	5.3000	5.3000	+9.053%	1	3,580	-89.811%
2026-05-11	4.9700	5.0000	4.8600	4.8600	-2.800%	16	3,580	-88.889%
2026-05-07	5.0000	5.0000	5.0000	5.0000	0.000%	9	3,527	-89.200%
2026-05-06	5.0000	5.0000	5.0000	5.0000	-10.873%	10	3,518	-89.200%
2026-05-05	5.5700	5.6100	5.5700	5.6100	-2.265%	4	3,508	-90.374%
2026-05-04	5.4800	5.8000	5.4800	5.7400	+0.525%	6	3,508	-90.592%
2026-05-01	5.6800	5.7100	5.6800	5.7100	-5.620%	4	3,508	-90.543%
2026-04-30	6.0500	6.0500	6.0500	6.0500	-8.333%	50	3,508	-91.074%
2026-04-28	6.7900	6.8000	6.6000	6.6000	-10.811%	24	3,528	-91.818%
2026-04-24	7.2000	7.4000	7.2000	7.4000	-6.329%	12	3,531	-92.703%
2026-04-23	7.9000	7.9000	7.9000	7.9000	0.000%	20	3,526	-93.165%
2026-04-22	7.9000	7.9000	7.9000	7.9000	-3.659%	36	3,526	-93.165%
2026-04-21	8.1000	8.2000	8.1000	8.2000	0.000%	6	3,489	-93.415%
2026-04-20	8.5000	8.5000	8.2000	8.2000	+3.797%	2	3,489	-93.415%
2026-04-17	7.7300	7.9000	7.7300	7.9000	-8.353%	290	3,488	-93.165%
2026-04-16	8.8000	8.8500	8.4100	8.6200	-0.920%	3,150	3,229	-93.735%
2026-04-15	8.7000	8.7000	8.7000	8.7000	-1.917%	1	424	-93.793%
2026-04-14	8.9400	8.9400	8.8700	8.8700	-17.488%	16	424	-93.912%
2026-04-13	10.7200	10.7500	10.7200	10.7500	+1.896%	4	416	-94.977%
2026-04-10	10.5000	10.5500	10.5000	10.5500	-4.438%	62	414	-94.882%
2026-04-09	11.0400	11.0400	11.0400	11.0400	-12.311%	2	414	-95.109%
2026-04-08	12.5700	12.6000	12.5700	12.5900	-30.824%	24	412	-95.711%
2026-04-07	16.9800	18.2000	16.9100	18.2000	+12.554%	21	401	-97.033%
2026-04-06	16.2700	16.2700	16.1700	16.1700	-15.163%	4	412	-96.660%
2026-04-02	19.1400	19.1400	19.0600	19.0600	+9.729%	2	411	-97.167%
2026-04-01	18.2500	18.2500	16.8400	17.3700	-8.483%	28	411	-96.891%
2026-03-31	21.7900	21.8100	18.9800	18.9800	-25.888%	37	430	-97.155%
2026-03-30	24.4600	26.2000	24.4100	25.6100	-2.401%	54	437	-97.891%
2026-03-27	24.9600	26.2600	24.1700	26.2400	+16.570%	603	436	-97.942%
2026-03-26	22.0600	22.5100	22.0600	22.5100	+13.401%	6	182	-97.601%
2026-03-25	19.5100	19.9300	19.5100	19.8500	-6.982%	8	184	-97.280%
2026-03-24	20.0300	21.3400	20.0000	21.3400	+13.996%	6	182	-97.470%
2026-03-23	18.7900	18.7900	18.7100	18.7200	-18.003%	60	180	-97.115%
2026-03-20	21.7300	22.8300	21.7300	22.8300	+36.461%	4	162	-97.635%
2026-03-17	16.7600	16.7800	16.7300	16.7300	-14.293%	24	163	-96.772%
2026-03-16	19.9200	19.9200	18.2700	19.5200	-11.514%	24	151	-97.234%
2026-03-13	21.3800	22.2400	21.3800	22.0600	+0.547%	11	149	-97.552%
2026-03-12	21.6200	22.0400	21.6200	21.9400	-9.786%	4	151	-97.539%
2026-03-09	24.3600	24.3600	24.3200	24.3200	+18.634%	4	152	-97.780%
2026-03-06	20.5000	20.5000	20.5000	20.5000	+20.730%	1	152	-97.366%
2026-03-05	16.9600	16.9800	16.9600	16.9800	+2.660%	2	152	-96.820%
2026-03-04	16.2000	16.5400	16.2000	16.5400	-25.663%	5	151	-96.735%
2026-03-03	22.5700	22.5700	22.2500	22.2500	+29.135%	10	150	-97.573%
2026-03-02	17.2600	17.2600	17.2300	17.2300	+3.174%	2	147	-96.866%
2026-02-27	17.3800	17.3800	16.7000	16.7000	+6.573%	10	148	-96.766%
2026-02-26	15.6900	15.6900	15.6700	15.6700	+1.424%	2	142	-96.554%
2026-02-25	15.4200	15.4700	15.4200	15.4500	-4.394%	8	138	-96.505%
2026-02-24	16.1600	16.1600	16.1400	16.1600	-7.446%	14	138	-96.658%
2026-02-23	17.4300	17.4600	17.4300	17.4600	+3.314%	2	132	-96.907%
2026-02-20	16.8600	16.9000	16.8600	16.9000	+2.986%	2	132	-96.805%
2026-02-18	16.4300	16.4300	16.4100	16.4100	-1.145%	2	132	-96.709%
2026-02-17	17.3000	17.3000	16.6000	16.6000	+2.217%	2	131	-96.747%
2026-02-13	18.4000	18.4000	16.2400	16.2400	-5.581%	13	128	-96.675%
2026-02-12	17.2000	17.2000	17.2000	17.2000	+12.418%	1	128	-96.860%
2026-02-11	15.3000	15.3000	15.3000	15.3000	+1.124%	3	128	-96.471%
2026-02-10	15.1200	15.1300	15.1200	15.1300	+3.559%	4	128	-96.431%
2026-02-09	14.9300	14.9300	14.5800	14.6100	-10.092%	6	135	-96.304%
2026-02-06	17.0500	17.1500	16.2500	16.2500	-9.218%	36	134	-96.677%
2026-02-05	17.9000	17.9000	17.9000	17.9000	+9.547%	2	135	-96.983%
2026-02-04	16.5400	17.9300	16.3400	16.3400	+2.509%	64	134	-96.695%
2026-01-30	15.9700	15.9700	15.9400	15.9400	-2.388%	2	106	-96.612%
2026-01-28	16.4600	16.4600	16.3300	16.3300	+3.354%	8	106	-96.693%
2026-01-23	15.8000	15.8000	15.8000	15.8000	0.000%	5	106	-96.582%
2026-01-22	15.8000	15.8100	15.6000	15.8000	-20.603%	24	104	-96.582%
2026-01-20	19.9000	19.9000	19.9000	19.9000	+21.490%	40	92	-97.286%
2026-01-16	16.3600	16.3800	16.3100	16.3800	+0.862%	6	50	-96.703%
2026-01-15	16.2500	16.2500	16.2400	16.2400	+2.461%	2	50	-96.675%
2026-01-09	15.8600	15.8600	15.8500	15.8500	-3.354%	2	50	-96.593%
2026-01-07	16.2000	16.4000	16.2000	16.4000	-0.304%	3	49	-96.707%
2026-01-06	16.4900	16.4900	16.4500	16.4500	-3.292%	4	47	-96.717%
2025-12-30	17.0100	17.0100	17.0100	17.0100	-5.762%	2	46	-96.825%
2025-12-29	18.0900	18.0900	18.0500	18.0500	-0.331%	2	46	-97.008%
2025-12-26	18.1200	18.1200	18.1100	18.1100	+1.173%	4	45	-97.018%
2025-12-24	17.9000	17.9200	17.9000	17.9000	-20.054%	102	53	-96.983%
2025-12-05	22.2900	22.3900	22.2900	22.3900	-1.626%	2	53	-97.588%
2025-12-04	22.7700	22.7700	22.7600	22.7600	-0.785%	4	53	-97.627%
2025-12-03	22.9300	22.9400	22.9300	22.9400	-16.733%	2	53	-97.646%
2025-11-25	27.5500	27.5500	27.5500	27.5500	-23.790%	12	54	-98.040%
2025-11-20	36.1500	36.1500	36.1500	36.1500	+31.982%	1	57	-98.506%
2025-11-17	27.3900	27.3900	27.3900	27.3900	+1.520%	2	57	-98.028%
2025-11-14	26.9700	26.9800	26.9700	26.9800	+6.095%	2	56	-97.999%
2025-11-11	25.7000	25.7000	25.4300	25.4300	-4.110%	16	55	-97.877%
2025-10-31	26.6400	26.8700	26.4800	26.5200	+9.316%	4	50	-97.964%
2025-10-27	24.2100	24.2600	24.1300	24.2600	-11.233%	94	7	-97.774%
2025-10-21	27.3100	27.3300	27.3100	27.3300	-3.428%	2	7	-98.024%
2025-10-20	28.2100	28.3000	28.2100	28.3000	-11.700%	2	6	-98.092%
2025-10-17	35.4600	35.4600	32.0100	32.0500	-10.575%	8	5	-98.315%
2025-10-16	35.7900	35.8400	35.7900	35.8400	+9.402%	2	5	-98.493%
2025-10-14	32.7900	32.7900	32.7600	32.7600	+0.122%	2	5	-98.352%
2025-10-10	32.6600	32.7200	32.6600	32.7200	+19.199%	2	6	-98.350%
2025-10-01	27.4500	27.4500	27.4500	27.4500	-8.895%	1	6	-98.033%
2025-09-23	30.1300	30.1300	30.1300	30.1300	+6.844%	4	5	-98.208%
2025-09-18	28.2000	28.2000	28.2000	28.2000	-1.468%	2	3	-98.085%
2025-09-15	28.5900	28.6200	28.5900	28.6200	-17.994%	2	2	-98.113%
2025-08-21	34.8600	34.9400	34.8600	34.9000	+1.306%	4	1	-98.453%
2025-07-30	34.3200	34.4500	34.3200	34.4500	0.000%	2	1	-98.433%

.dark-mode .SQzkrQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SQzkrQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P3800SPX Aug 21 2026 3800.00 Put (SPX260821P03800000)option OPRA

SPX20260821P3800
SPX Aug 21 2026 3800.00 Put (SPX260821P03800000)
option OPRA