Dark

SPX20260821P3950
SPX Aug 21 2026 3950.00 Put (SPX260821P03950000)
option OPRA

EOD

Jun 30, 2026

0.9100-39.735%(-0.6000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.9100	0.9100	0.9100	0.9100	-39.735%	2	528	0.000%
2026-06-18	1.5100	1.5100	1.5100	1.5100	-34.348%	1	576	-39.735%
2026-06-12	2.3000	2.3000	2.2300	2.3000	-31.343%	50	576	-60.435%
2026-06-05	3.3500	3.3500	3.3500	3.3500	+52.273%	2	576	-72.836%
2026-06-04	2.2000	2.2000	2.2000	2.2000	-30.159%	3	574	-58.636%
2026-05-27	3.1500	3.1500	3.1500	3.1500	-16.223%	2	571	-71.111%
2026-05-22	3.7000	3.7600	3.6100	3.7600	-10.476%	44	569	-75.798%
2026-05-20	4.6000	4.6000	4.2000	4.2000	-13.223%	20	559	-78.333%
2026-05-19	4.7000	4.8400	4.7000	4.8400	-3.200%	10	532	-81.198%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-30.556%	103	532	-81.800%
2026-05-04	7.2000	7.2000	7.2000	7.2000	+10.769%	1	525	-87.361%
2026-05-01	6.5000	6.5000	6.5000	6.5000	-4.412%	1	524	-86.000%
2026-04-30	7.1000	7.1000	6.8000	6.8000	-11.688%	107	524	-86.618%
2026-04-29	7.7000	7.7000	7.7000	7.7000	0.000%	38	522	-88.182%
2026-04-27	7.7000	7.7000	7.7000	7.7000	-12.500%	1	522	-88.182%
2026-04-23	8.8000	8.8000	8.8000	8.8000	-1.124%	1	522	-89.659%
2026-04-22	8.9000	8.9000	8.9000	8.9000	+1.136%	2	523	-89.775%
2026-04-17	8.8000	9.0000	8.8000	8.8000	-9.928%	25	522	-89.659%
2026-04-16	9.7700	9.7700	9.7700	9.7700	-2.592%	50	520	-90.686%
2026-04-15	10.0300	10.0300	10.0300	10.0300	-0.100%	4	520	-90.927%
2026-04-14	10.2100	10.2500	10.0400	10.0400	-19.680%	10	520	-90.936%
2026-04-09	12.5000	12.5000	12.5000	12.5000	-11.348%	1	520	-92.720%
2026-04-08	14.1600	14.1600	13.6000	14.1000	-26.178%	13	520	-93.546%
2026-04-02	19.4000	19.4000	19.1000	19.1000	-13.300%	8	518	-95.236%
2026-03-31	25.2700	25.2700	22.0300	22.0300	-23.240%	22	240	-95.869%
2026-03-30	28.1500	29.4000	27.5000	28.7000	+30.159%	88	249	-96.829%
2026-03-25	22.0600	22.0600	22.0500	22.0500	-14.202%	52	252	-95.873%
2026-03-20	23.1900	25.8500	23.1900	25.7000	+17.245%	58	202	-96.459%
2026-03-19	25.1600	25.2400	21.9200	21.9200	-5.923%	8	163	-95.849%
2026-03-18	22.5000	23.4000	22.5000	23.3000	+20.351%	52	163	-96.094%
2026-03-17	19.3600	19.3600	19.3600	19.3600	-21.076%	50	112	-95.300%
2026-03-13	24.5800	24.5800	24.5300	24.5300	+4.250%	2	112	-96.290%
2026-03-11	23.8500	23.8500	23.5300	23.5300	-18.355%	4	112	-96.133%
2026-03-09	28.8900	28.8900	28.8200	28.8200	+2.126%	3	112	-96.842%
2026-03-06	28.2100	28.2200	28.1900	28.2200	+31.195%	8	112	-96.775%
2026-03-05	18.7900	21.5100	18.7900	21.5100	+15.212%	8	112	-95.769%
2026-03-04	18.6600	18.6700	18.6600	18.6700	-20.418%	4	112	-95.126%
2026-03-03	23.8000	23.8200	23.4600	23.4600	+17.889%	6	112	-96.121%
2026-03-02	19.8000	19.9000	19.8000	19.9000	+6.133%	2	113	-95.427%
2026-02-27	18.7500	18.7500	18.7500	18.7500	+7.759%	8	112	-95.147%
2026-02-26	17.3400	18.5900	17.3400	17.4000	0.000%	7	112	-94.770%
2026-02-25	17.4000	17.4000	17.4000	17.4000	-3.654%	2	111	-94.770%
2026-02-24	18.0000	18.0900	18.0000	18.0600	-10.417%	8	111	-94.961%
2026-02-19	19.7400	20.1700	19.7400	20.1600	+7.807%	160	109	-95.486%
2026-02-12	18.7000	18.7000	18.7000	18.7000	+7.657%	1	73	-95.134%
2026-02-11	17.4000	17.4300	17.3700	17.3700	+2.417%	14	72	-94.761%
2026-02-10	16.9600	16.9600	16.9600	16.9600	-0.235%	2	76	-94.634%
2026-02-02	17.0000	17.0000	17.0000	17.0000	-20.038%	8	77	-94.647%
2026-01-21	21.3200	21.3200	21.2600	21.2600	-4.234%	4	77	-95.720%
2026-01-20	22.0100	22.2000	21.9800	22.2000	+7.402%	42	75	-95.901%
2026-01-14	20.6400	20.6700	20.6400	20.6700	+20.174%	2	57	-95.597%
2026-01-09	17.1000	17.2000	17.1000	17.2000	-8.947%	3	58	-94.709%
2026-01-07	18.5700	18.8900	18.2600	18.8900	-6.346%	8	55	-95.183%
2025-12-26	20.1700	20.1700	20.1200	20.1700	-8.733%	4	56	-95.488%
2025-12-19	22.1000	22.1000	22.1000	22.1000	-8.146%	1	54	-95.882%
2025-12-17	24.0200	24.0600	24.0200	24.0600	+2.601%	2	54	-96.218%
2025-12-11	23.4700	23.4700	23.4500	23.4500	-4.830%	2	55	-96.119%
2025-12-09	24.5700	24.6400	24.5700	24.6400	-0.525%	2	55	-96.307%
2025-12-05	24.7200	24.7700	24.7200	24.7700	-2.557%	2	55	-96.326%
2025-12-03	25.7700	25.9800	25.4200	25.4200	-1.166%	3	55	-96.420%
2025-12-02	25.7200	25.7200	25.7200	25.7200	-1.039%	2	55	-96.462%
2025-12-01	26.0500	26.0500	25.9900	25.9900	-22.901%	4	55	-96.499%
2025-11-07	33.5900	33.7500	33.5400	33.7100	+19.454%	4	55	-97.301%
2025-11-05	28.2200	28.2800	28.2000	28.2200	-9.811%	56	53	-96.775%
2025-11-04	31.2500	31.2900	31.2500	31.2900	+5.318%	2	35	-97.092%
2025-10-31	29.7100	29.7100	29.7100	29.7100	+5.355%	2	34	-96.937%
2025-10-30	28.1700	28.2000	28.1700	28.2000	-0.248%	4	35	-96.773%
2025-10-28	27.3700	28.2700	27.3700	28.2700	+3.629%	4	33	-96.781%
2025-10-27	27.2800	27.2800	27.2800	27.2800	-15.594%	2	31	-96.664%
2025-10-22	32.1700	32.3200	32.1700	32.3200	+5.586%	2	31	-97.184%
2025-10-21	30.6100	30.6100	30.6100	30.6100	-23.590%	2	30	-97.027%
2025-10-17	40.3400	40.3400	40.0600	40.0600	-0.150%	2	30	-97.728%
2025-10-16	40.1000	40.1200	40.1000	40.1200	+14.924%	2	30	-97.732%
2025-10-15	34.9500	34.9500	34.8700	34.9100	+3.498%	4	29	-97.393%
2025-10-14	36.8700	36.8700	33.7200	33.7300	+2.429%	4	28	-97.302%
2025-10-10	33.9400	33.9400	32.9300	32.9300	+4.176%	2	28	-97.237%
2025-09-29	31.5500	31.6100	31.5500	31.6100	+0.381%	2	28	-97.121%
2025-09-22	31.4900	31.4900	31.4900	31.4900	-5.407%	2	27	-97.110%
2025-09-16	33.2200	33.2900	33.2200	33.2900	+1.401%	2	28	-97.266%
2025-09-05	32.8300	32.8300	32.8300	32.8300	-15.626%	1	27	-97.228%
2025-08-21	38.3200	38.9500	38.2500	38.9100	+2.611%	4	26	-97.661%
2025-08-20	40.0900	40.0900	37.9200	37.9200	0.000%	48	24	-97.600%

.dark-mode .mqf80s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqf80s{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P3950SPX Aug 21 2026 3950.00 Put (SPX260821P03950000)option OPRA

SPX20260821P3950
SPX Aug 21 2026 3950.00 Put (SPX260821P03950000)
option OPRA