Dark

SPX20260821P3900
SPX Aug 21 2026 3900.00 Put (SPX260821P03900000)
option OPRA

EOD

Jul 6, 2026

0.6900-42.975%(-0.5200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.6900	0.6900	0.6900	0.6900	-42.975%	6	157	0.000%
2026-06-16	1.2100	1.2100	1.2100	1.2100	-43.721%	1	163	-42.975%
2026-06-12	2.1700	2.2100	2.1200	2.1500	-24.561%	53	250	-67.907%
2026-06-11	3.3000	3.5000	2.8500	2.8500	-14.157%	45	250	-75.789%
2026-06-05	2.0100	3.3200	2.0100	3.3200	+10.667%	4	205	-79.217%
2026-05-27	3.0100	3.0100	3.0000	3.0000	-3.226%	4	205	-77.000%
2026-05-26	3.1000	3.1000	3.1000	3.1000	-13.649%	2	205	-77.742%
2026-05-22	3.5000	3.5900	3.4000	3.5900	-4.521%	46	205	-80.780%
2026-05-21	3.7600	3.7600	3.7600	3.7600	-5.764%	1	159	-81.649%
2026-05-20	4.2000	4.2000	3.9900	3.9900	-13.636%	63	159	-82.707%
2026-05-19	4.6200	4.6200	4.6200	4.6200	-2.737%	7	103	-85.065%
2026-05-18	4.6700	4.7500	4.6700	4.7500	-8.654%	6	103	-85.474%
2026-05-15	5.2000	5.2000	5.2000	5.2000	+1.961%	1	103	-86.731%
2026-05-08	5.1000	5.1000	5.1000	5.1000	-9.091%	5	95	-86.471%
2026-05-07	5.6100	5.6100	5.6100	5.6100	+0.899%	2	90	-87.701%
2026-05-06	5.5600	5.5600	5.5600	5.5600	-10.611%	2	91	-87.590%
2026-05-05	6.1900	6.2200	6.1900	6.2200	-5.327%	4	92	-88.907%
2026-05-04	6.9000	6.9000	6.5400	6.5700	+5.627%	3	94	-89.498%
2026-05-01	6.2100	6.2200	6.2100	6.2200	-7.164%	2	94	-88.907%
2026-04-30	6.7100	6.7800	6.7000	6.7000	-8.595%	3	94	-89.701%
2026-04-29	7.0100	7.3300	6.7000	7.3300	+0.411%	5	94	-90.587%
2026-04-27	7.3000	7.3000	7.3000	7.3000	-7.945%	1	94	-90.548%
2026-04-24	7.9000	7.9300	7.9000	7.9300	-7.791%	2	94	-91.299%
2026-04-23	8.6000	8.6000	8.6000	8.6000	+1.176%	1	94	-91.977%
2026-04-22	8.6000	8.6000	8.5000	8.5000	-4.494%	6	93	-91.882%
2026-04-20	8.9000	8.9000	8.9000	8.9000	+4.706%	1	94	-92.247%
2026-04-17	8.3200	8.5000	8.3200	8.5000	-7.609%	5	95	-91.882%
2026-04-16	9.3000	9.3000	9.2000	9.2000	-4.465%	3	95	-92.500%
2026-04-15	9.5700	9.6300	9.5300	9.6300	-0.722%	8	97	-92.835%
2026-04-14	9.6900	9.8000	9.6900	9.7000	-9.346%	6	97	-92.887%
2026-04-13	11.1600	11.1900	10.7000	10.7000	-12.295%	3	97	-93.551%
2026-04-10	12.2000	12.2000	12.2000	12.2000	+0.494%	1	98	-94.344%
2026-04-09	12.0800	12.1400	12.0800	12.1400	-10.074%	2	97	-94.316%
2026-04-08	13.0700	13.5000	13.0700	13.5000	-27.419%	3	97	-94.889%
2026-04-07	18.2000	18.6000	18.2000	18.6000	+9.412%	4	98	-96.290%
2026-04-06	16.9400	17.0000	16.9400	17.0000	-7.609%	2	99	-95.941%
2026-04-02	21.1800	21.3000	18.4000	18.4000	-17.192%	38	101	-96.250%
2026-03-31	24.0400	24.0400	22.2200	22.2200	-21.484%	28	101	-96.895%
2026-03-30	26.9200	28.3000	25.9400	28.3000	+0.426%	48	114	-97.562%
2026-03-27	26.7400	28.5500	25.5600	28.1800	+22.682%	124	106	-97.551%
2026-03-26	22.7700	22.9700	22.7700	22.9700	+7.588%	12	125	-96.996%
2026-03-25	21.3500	21.3500	21.3500	21.3500	-2.600%	8	130	-96.768%
2026-03-23	21.9200	21.9200	21.9200	21.9200	-14.874%	2	130	-96.852%
2026-03-20	25.7500	25.7500	25.7500	25.7500	+21.865%	8	132	-97.320%
2026-03-19	23.3100	23.3100	21.1300	21.1300	-3.207%	10	124	-96.735%
2026-03-18	20.7000	21.8300	20.7000	21.8300	+16.863%	4	127	-96.839%
2026-03-17	18.7100	18.7100	18.6800	18.6800	-8.967%	2	123	-96.306%
2026-03-16	20.5500	20.5500	20.5200	20.5200	-6.557%	2	124	-96.637%
2026-03-13	21.9400	21.9600	21.9100	21.9600	-2.443%	4	123	-96.858%
2026-03-12	22.3900	22.5100	22.3900	22.5100	-1.272%	8	122	-96.935%
2026-03-11	22.3600	22.8000	22.3500	22.8000	+14.630%	9	126	-96.974%
2026-03-10	19.8700	19.8900	19.8700	19.8900	-21.939%	2	122	-96.531%
2026-03-09	25.4800	25.4800	25.4800	25.4800	+10.686%	2	122	-97.292%
2026-03-06	22.4600	23.0500	22.4600	23.0200	+12.019%	4	122	-97.003%
2026-03-05	17.9800	20.7100	17.9100	20.5500	+18.036%	14	119	-96.642%
2026-03-04	17.7100	17.7300	17.4100	17.4100	-5.380%	4	113	-96.037%
2026-02-27	18.4000	18.4000	18.4000	18.4000	+2.564%	5	111	-96.250%
2026-02-26	18.0200	18.0200	17.5000	17.9400	+7.233%	7	106	-96.154%
2026-02-25	16.6000	16.7300	16.6000	16.7300	-4.236%	6	104	-95.876%
2026-02-24	17.2400	17.5100	17.2200	17.4700	-6.578%	16	104	-96.050%
2026-02-23	18.7600	18.7600	18.7000	18.7000	+6.857%	2	96	-96.310%
2026-02-20	17.5000	17.5000	17.5000	17.5000	+1.156%	1	96	-96.057%
2026-02-18	16.9000	17.3000	16.9000	17.3000	0.000%	4	95	-96.012%
2026-02-11	17.3000	17.3000	17.3000	17.3000	+3.966%	1	92	-96.012%
2026-02-10	16.1000	16.6400	16.1000	16.6400	-3.256%	3	92	-95.853%
2026-02-09	17.2000	17.2000	17.2000	17.2000	-12.334%	1	92	-95.988%
2026-02-05	18.6900	19.6200	18.6200	19.6200	+11.288%	6	91	-96.483%
2026-02-04	17.6700	17.6700	17.6300	17.6300	-2.381%	6	89	-96.086%
2026-02-03	17.2800	18.0600	17.2800	18.0600	+3.141%	4	86	-96.179%
2026-01-30	17.5100	17.5100	17.5100	17.5100	-1.960%	2	100	-96.059%
2026-01-29	18.6300	18.6600	17.8600	17.8600	+6.057%	6	99	-96.137%
2026-01-27	16.8600	16.8600	16.8400	16.8400	-0.708%	2	96	-95.903%
2026-01-26	16.9300	16.9600	16.9300	16.9600	-1.395%	2	96	-95.932%
2026-01-22	17.1300	17.2000	17.0900	17.2000	-5.495%	24	96	-95.988%
2026-01-21	19.7500	19.7500	18.2000	18.2000	-16.129%	3	84	-96.209%
2026-01-20	21.4700	21.7000	21.4700	21.7000	+22.185%	6	86	-96.820%
2026-01-16	18.0900	18.0900	17.7600	17.7600	-10.799%	8	84	-96.115%
2026-01-14	19.7400	19.9100	19.7400	19.9100	+13.967%	4	84	-96.534%
2026-01-13	17.4700	17.4700	17.4700	17.4700	+3.129%	4	84	-96.050%
2026-01-09	16.9300	16.9400	16.9200	16.9400	-5.837%	4	84	-95.927%
2026-01-07	17.7100	17.9900	17.7100	17.9900	+1.524%	4	83	-96.165%
2026-01-06	17.7100	17.7200	17.7100	17.7200	-7.516%	2	81	-96.106%
2025-12-31	18.9600	19.1700	18.9000	19.1600	-1.542%	4	79	-96.399%
2025-12-23	19.3800	19.4600	19.3600	19.4600	-17.015%	8	81	-96.454%
2025-12-12	22.8900	23.4900	22.8800	23.4500	+4.828%	80	77	-97.058%
2025-12-11	22.2900	22.3700	22.2900	22.3700	-9.907%	2	54	-96.916%
2025-12-04	24.8000	24.8300	24.8000	24.8300	+1.430%	4	53	-97.221%
2025-12-03	24.4800	24.4800	24.4800	24.4800	-2.470%	2	51	-97.181%
2025-12-02	24.9500	25.1000	24.9500	25.1000	-6.865%	4	51	-97.251%
2025-11-12	26.9500	26.9500	26.9500	26.9500	-11.232%	1	50	-97.440%
2025-11-07	30.4200	30.4200	30.3600	30.3600	+12.653%	2	50	-97.727%
2025-10-30	27.1600	27.1600	26.9500	26.9500	+1.088%	6	50	-97.440%
2025-10-29	26.3500	26.6800	26.3500	26.6600	-1.913%	6	49	-97.412%
2025-10-28	27.1800	27.1800	27.1800	27.1800	+3.820%	4	48	-97.461%
2025-10-27	25.9600	26.1800	25.9600	26.1800	-12.295%	6	45	-97.364%
2025-10-21	29.8700	29.8700	29.8500	29.8500	-19.171%	2	45	-97.688%
2025-10-17	36.8700	36.9300	36.8700	36.9300	+11.774%	2	45	-98.132%
2025-10-16	33.0100	33.0400	33.0100	33.0400	-7.060%	2	44	-97.912%
2025-10-14	35.5200	35.5500	35.5200	35.5500	+11.477%	2	43	-98.059%
2025-09-25	31.8200	31.8900	31.8200	31.8900	+6.513%	2	43	-97.836%
2025-09-18	29.9700	29.9700	29.9400	29.9400	-19.624%	2	42	-97.695%
2025-08-21	36.8200	37.2900	36.7900	37.2500	+1.748%	40	42	-98.148%
2025-08-20	36.8100	36.9700	36.6100	36.6100	0.000%	44	22	-98.115%

.dark-mode .pqz236{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqz236{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P3900SPX Aug 21 2026 3900.00 Put (SPX260821P03900000)option OPRA

SPX20260821P3900
SPX Aug 21 2026 3900.00 Put (SPX260821P03900000)
option OPRA