Dark

SPX20260821P3850
SPX Aug 21 2026 3850.00 Put (SPX260821P03850000)
option OPRA

Inactive

Jun 16, 2026

1.20-41.463%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	1.2000	1.2000	1.2000	1.2000	-41.463%	1	775	0.000%
2026-06-12	2.0500	2.0500	2.0200	2.0500	-8.889%	39	788	-41.463%
2026-05-29	2.2500	2.2500	2.2500	2.2500	-9.639%	1	788	-46.667%
2026-05-28	2.4800	2.5000	2.4800	2.4900	-15.593%	156	787	-51.807%
2026-05-27	2.9500	2.9500	2.9500	2.9500	-13.235%	1	709	-59.322%
2026-05-22	3.4000	3.4000	3.2100	3.4000	-4.494%	16	709	-64.706%
2026-05-21	3.5600	3.5600	3.5600	3.5600	-3.784%	1	699	-66.292%
2026-05-20	3.8000	3.8000	3.7000	3.7000	-15.909%	496	699	-67.568%
2026-05-19	4.3000	4.4300	4.3000	4.4000	-4.348%	26	883	-72.727%
2026-05-18	4.6000	4.6000	4.6000	4.6000	-9.804%	2	883	-73.913%
2026-05-08	5.1000	5.1000	5.0000	5.1000	-1.923%	104	883	-76.471%
2026-05-07	5.2000	5.2000	5.2000	5.2000	-18.750%	18	875	-76.923%
2026-05-04	6.5000	6.6000	6.3000	6.4000	+8.844%	195	887	-81.250%
2026-05-01	5.9000	5.9000	5.8800	5.8800	-5.161%	28	704	-79.592%
2026-04-30	6.5000	6.5000	6.2000	6.2000	-9.884%	137	704	-80.645%
2026-04-29	6.4000	6.9100	6.4000	6.8800	-4.444%	9	593	-82.558%
2026-04-28	7.2000	7.2000	7.2000	7.2000	+2.857%	1	595	-83.333%
2026-04-27	7.0000	7.0000	7.0000	7.0000	-9.091%	35	595	-82.857%
2026-04-24	7.7000	7.7000	7.7000	7.7000	-4.938%	9	594	-84.416%
2026-04-22	8.2000	8.3000	8.0000	8.1000	-8.267%	16	594	-85.185%
2026-04-21	8.8700	8.8700	8.8300	8.8300	+7.683%	12	601	-86.410%
2026-04-17	8.1000	8.3000	8.1000	8.2000	-5.747%	29	601	-85.366%
2026-04-16	8.7000	8.7000	8.7000	8.7000	-6.452%	300	600	-86.207%
2026-04-15	9.3000	9.3000	9.3000	9.3000	-0.322%	1	303	-87.097%
2026-04-14	9.2700	9.3400	9.2600	9.3300	-16.696%	8	303	-87.138%
2026-04-13	11.1800	11.2000	11.1800	11.2000	-4.274%	4	307	-89.286%
2026-04-09	11.6000	11.7000	11.6000	11.7000	-10.069%	2	309	-89.744%
2026-04-08	13.3600	13.3600	13.0100	13.0100	-29.101%	6	308	-90.776%
2026-04-07	18.3300	18.3500	18.3300	18.3500	+11.212%	4	307	-93.460%
2026-04-06	16.3100	16.5700	16.3100	16.5000	-6.780%	6	307	-92.727%
2026-04-02	20.2900	20.2900	17.7000	17.7000	-0.169%	29	304	-93.220%
2026-04-01	17.6100	17.8500	17.4400	17.7300	-13.512%	8	304	-93.232%
2026-03-31	21.7000	21.7000	20.2000	20.5000	-24.632%	9	304	-94.146%
2026-03-30	25.7400	27.5000	25.1000	27.2000	+0.147%	53	304	-95.588%
2026-03-27	25.4300	27.1600	25.2000	27.1600	+14.118%	7	321	-95.582%
2026-03-26	22.1400	23.8000	22.1200	23.8000	+9.174%	5	323	-94.958%
2026-03-24	21.8000	21.8000	21.8000	21.8000	+5.980%	1	326	-94.495%
2026-03-23	20.5200	20.5700	20.5200	20.5700	-12.913%	2	327	-94.166%
2026-03-20	23.9600	24.0700	23.6200	23.6200	+18.992%	8	327	-94.920%
2026-03-19	21.6600	21.6600	19.8400	19.8500	+7.181%	4	327	-93.955%
2026-03-17	17.4100	18.5200	17.4000	18.5200	-4.536%	8	328	-93.521%
2026-03-16	19.8600	19.8800	19.4000	19.4000	-16.451%	4	326	-93.814%
2026-03-13	23.0400	23.2200	23.0400	23.2200	+6.661%	8	326	-94.832%
2026-03-12	21.8300	21.8300	21.7700	21.7700	+6.455%	4	328	-94.488%
2026-03-11	21.8600	22.2000	20.4500	20.4500	+7.859%	30	326	-94.132%
2026-03-10	21.3400	21.3600	18.9500	18.9600	-27.881%	10	332	-93.671%
2026-03-09	26.2900	26.2900	26.2900	26.2900	+10.092%	20	328	-95.436%
2026-03-06	23.8800	23.8800	23.8800	23.8800	+24.052%	20	342	-94.975%
2026-03-05	17.7200	20.3900	17.7200	19.2500	+11.465%	50	322	-93.766%
2026-03-04	17.0000	17.2800	17.0000	17.2700	-16.771%	160	301	-93.052%
2026-03-03	21.0600	22.1200	20.7500	20.7500	+18.571%	44	271	-94.217%
2026-03-02	17.5000	17.5000	17.5000	17.5000	-1.130%	2	285	-93.143%
2026-02-27	17.5000	17.8000	17.4000	17.7000	+2.907%	34	285	-93.220%
2026-02-26	17.2000	17.2000	17.2000	17.2000	+7.366%	2	251	-93.023%
2026-02-25	16.1800	16.1800	16.0200	16.0200	-10.000%	6	250	-92.509%
2026-02-24	17.8000	17.8000	17.8000	17.8000	-1.657%	1	250	-93.258%
2026-02-23	17.0000	18.3000	17.0000	18.1000	+2.260%	57	249	-93.370%
2026-02-20	17.7000	17.7000	17.7000	17.7000	+2.312%	1	222	-93.220%
2026-02-18	16.5200	17.3000	16.4800	17.3000	-1.143%	5	222	-93.064%
2026-02-17	19.0000	19.0000	16.9000	17.5000	+1.156%	147	221	-93.143%
2026-02-13	17.3000	17.3000	17.3000	17.3000	-3.352%	1	107	-93.064%
2026-02-12	17.9000	17.9000	17.9000	17.9000	+13.291%	1	107	-93.296%
2026-02-11	15.7000	15.8000	15.7000	15.8000	-1.250%	37	106	-92.405%
2026-02-10	16.0000	16.0000	16.0000	16.0000	+3.896%	3	110	-92.500%
2026-02-09	15.6500	15.6700	15.4000	15.4000	-8.876%	10	109	-92.208%
2026-02-06	17.6000	17.6000	16.9000	16.9000	-2.312%	6	114	-92.899%
2026-02-04	16.7500	17.3000	16.6700	17.3000	-1.086%	3	115	-93.064%
2026-01-30	16.9800	17.5100	16.9800	17.4900	+6.646%	10	116	-93.139%
2026-01-23	16.4000	16.4000	16.4000	16.4000	-0.606%	9	117	-92.683%
2026-01-22	16.2000	16.5000	16.2000	16.5000	-12.047%	9	108	-92.727%
2026-01-14	18.7600	18.7600	18.7600	18.7600	+16.017%	2	99	-93.603%
2026-01-09	16.1700	16.1700	16.1700	16.1700	-12.924%	2	100	-92.579%
2025-12-24	18.5700	18.5700	18.5700	18.5700	-16.652%	2	102	-93.538%
2025-12-18	22.2900	22.2900	22.2800	22.2800	-3.046%	2	102	-94.614%
2025-12-17	23.0900	23.0900	22.9800	22.9800	-2.420%	2	103	-94.778%
2025-12-04	23.6000	23.6200	23.5500	23.5500	-1.998%	4	104	-94.904%
2025-12-02	23.9800	24.0300	23.9800	24.0300	-16.330%	2	102	-95.006%
2025-11-14	28.6700	28.8500	28.6400	28.7200	-3.979%	8	101	-95.822%
2025-11-07	29.8400	29.9100	29.8400	29.9100	+14.335%	2	99	-95.988%
2025-11-05	26.1700	26.1700	26.1500	26.1600	+1.592%	4	99	-95.413%
2025-10-29	25.6000	25.8200	25.5300	25.7500	+0.783%	26	97	-95.340%
2025-10-28	25.6000	25.6000	25.5500	25.5500	-14.060%	44	86	-95.303%
2025-10-22	29.7400	29.7400	29.7300	29.7300	-0.735%	2	68	-95.964%
2025-10-20	30.0600	30.0700	29.9500	29.9500	-15.228%	4	68	-95.993%
2025-10-17	35.2900	35.3300	35.2900	35.3300	-0.591%	2	70	-96.603%
2025-10-16	31.7100	35.5700	31.6400	35.5400	+10.338%	4	70	-96.624%
2025-09-25	32.2100	32.2100	32.2100	32.2100	+9.409%	2	68	-96.274%
2025-09-22	29.4400	29.4400	29.4400	29.4400	-2.128%	2	68	-95.924%
2025-09-11	29.9900	30.0800	29.9900	30.0800	-16.444%	4	69	-96.011%
2025-08-21	35.2400	36.0000	35.2000	36.0000	+4.046%	84	71	-96.667%
2025-08-14	34.7000	34.7000	34.6000	34.6000	+0.875%	20	29	-96.532%
2025-08-12	34.3000	34.3000	34.3000	34.3000	-9.808%	9	10	-96.501%
2025-08-05	38.1000	38.1000	38.0300	38.0300	0.000%	2	1	-96.845%

.dark-mode .jf7xBY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jf7xBY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P3850SPX Aug 21 2026 3850.00 Put (SPX260821P03850000)option OPRA

SPX20260821P3850
SPX Aug 21 2026 3850.00 Put (SPX260821P03850000)
option OPRA