Dark

SPX20260821P4000
SPX Aug 21 2026 4000.00 Put (SPX260821P04000000)
option OPRA

EOD

Jul 7, 2026

0.7500+4.167%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.7500	0.7500	0.6900	0.7500	+4.167%	6	1,962	0.000%
2026-07-06	0.7200	0.7200	0.7200	0.7200	-15.294%	100	1,964	+4.167%
2026-07-02	0.9500	0.9500	0.8500	0.8500	-10.526%	101	1,943	-11.765%
2026-07-01	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,943	-21.053%
2026-06-30	1.1000	1.1000	1.0000	1.0000	-35.484%	5	1,942	-25.000%
2026-06-26	1.5900	1.5900	1.5500	1.5500	+10.714%	102	1,841	-51.613%
2026-06-25	1.4000	1.4000	1.4000	1.4000	-20.904%	1	1,916	-46.429%
2026-06-24	1.7700	1.7700	1.7700	1.7700	-1.667%	1	1,915	-57.627%
2026-06-23	1.9000	1.9000	1.8000	1.8000	+18.421%	25	1,914	-58.333%
2026-06-18	1.5200	1.5200	1.4700	1.5200	-1.935%	9	1,882	-50.658%
2026-06-17	1.5600	1.5600	1.5500	1.5500	-3.125%	5	1,882	-51.613%
2026-06-15	1.6000	1.6000	1.6000	1.6000	-31.915%	3	1,882	-53.125%
2026-06-12	2.4100	2.5500	2.3000	2.3500	-19.521%	144	1,882	-68.085%
2026-06-11	2.9200	2.9200	2.9200	2.9200	-27.543%	3	1,882	-74.315%
2026-06-09	2.3500	4.0800	2.3500	4.0300	+28.754%	67	1,879	-81.390%
2026-06-05	2.3500	3.1300	2.3500	3.1300	+45.581%	12	1,839	-76.038%
2026-06-04	2.1500	2.1500	2.1500	2.1500	-17.308%	2	1,835	-65.116%
2026-06-02	2.6000	2.6000	2.6000	2.6000	0.000%	1	1,833	-71.154%
2026-06-01	2.6000	2.6000	2.6000	2.6000	+4.000%	6	1,832	-71.154%
2026-05-29	2.6000	2.6000	2.5000	2.5000	-14.384%	4	1,826	-70.000%
2026-05-28	3.0300	3.0300	2.9200	2.9200	-11.515%	6	1,826	-74.315%
2026-05-26	3.3000	3.3000	3.3000	3.3000	-16.456%	2	1,827	-77.273%
2026-05-22	3.9000	3.9500	3.6900	3.9500	-11.236%	33	1,825	-81.013%
2026-05-20	4.4500	4.4500	4.4500	4.4500	-11.355%	4	1,828	-83.146%
2026-05-19	4.9000	5.0200	4.9000	5.0200	+0.400%	32	1,849	-85.060%
2026-05-18	5.2000	5.2500	5.0000	5.0000	-9.091%	106	1,849	-85.000%
2026-05-15	5.5000	5.5000	5.5000	5.5000	+1.852%	1	1,849	-86.364%
2026-05-14	5.5000	5.5000	5.2000	5.4000	-5.263%	118	1,733	-86.111%
2026-05-12	6.3000	6.3000	5.7000	5.7000	-3.390%	12	1,787	-86.842%
2026-05-11	5.7000	5.9000	5.7000	5.9000	+1.549%	8	1,787	-87.288%
2026-05-08	5.6000	5.8100	5.6000	5.8100	-13.284%	11	1,746	-87.091%
2026-05-05	6.5800	6.7000	6.5000	6.7000	-1.471%	190	1,746	-88.806%
2026-05-01	6.7000	6.8000	6.6000	6.8000	-4.225%	8	1,765	-88.971%
2026-04-30	7.5000	7.5000	7.1000	7.1000	-10.127%	11	1,765	-89.437%
2026-04-29	7.9000	7.9000	7.9000	7.9000	+1.282%	1	1,767	-90.506%
2026-04-28	7.9800	7.9800	7.8000	7.8000	-4.412%	9	1,767	-90.385%
2026-04-27	8.4000	8.4000	8.1000	8.1600	-4.000%	20	1,780	-90.809%
2026-04-24	8.7000	8.7000	8.5000	8.5000	-9.574%	25	1,781	-91.176%
2026-04-23	9.4000	9.4000	9.4000	9.4000	+3.297%	1	1,769	-92.021%
2026-04-22	9.2000	9.2000	9.1000	9.1000	-6.186%	3	1,768	-91.758%
2026-04-20	9.5500	9.7000	9.5500	9.7000	+5.435%	4	1,765	-92.268%
2026-04-17	9.7000	9.7000	9.2000	9.2000	-12.713%	56	1,765	-91.848%
2026-04-16	10.4000	10.5400	10.4000	10.5400	+3.945%	8	1,814	-92.884%
2026-04-15	10.1400	10.1400	10.1400	10.1400	-3.244%	2	1,810	-92.604%
2026-04-14	10.7000	10.7000	10.4800	10.4800	-21.203%	12	1,810	-92.844%
2026-04-13	13.2400	13.3000	13.2400	13.3000	+9.465%	2	1,811	-94.361%
2026-04-10	12.1500	12.1500	12.1500	12.1500	-17.121%	1	1,811	-93.827%
2026-04-08	15.1300	15.1300	14.2000	14.6600	-28.102%	27	1,812	-94.884%
2026-04-07	20.3900	20.3900	20.3900	20.3900	+10.038%	2	1,809	-96.322%
2026-04-06	18.5900	18.7500	18.5300	18.5300	-5.459%	70	1,810	-95.953%
2026-04-02	20.5000	20.5000	19.6000	19.6000	-2.196%	230	1,851	-96.173%
2026-04-01	20.0400	20.0400	20.0400	20.0400	-8.909%	2	1,851	-96.257%
2026-03-31	26.3100	26.3100	22.0000	22.0000	-26.421%	24	1,852	-96.591%
2026-03-30	29.3300	30.6000	28.0500	29.9000	-3.548%	23	1,868	-97.492%
2026-03-27	29.4900	31.0600	29.3100	31.0000	+28.631%	64	1,870	-97.581%
2026-03-26	24.0200	24.1000	24.0200	24.1000	-1.633%	2	1,874	-96.888%
2026-03-24	25.2600	25.2600	24.4000	24.5000	+5.603%	10	1,873	-96.939%
2026-03-23	22.5200	23.2000	21.9400	23.2000	-13.465%	13	1,864	-96.767%
2026-03-20	26.3700	26.8900	26.2600	26.8100	+15.910%	66	1,863	-97.203%
2026-03-19	25.4900	25.5100	23.1300	23.1300	-4.500%	22	1,863	-96.757%
2026-03-18	22.1400	24.2200	22.1400	24.2200	+18.667%	12	1,862	-96.903%
2026-03-17	19.5400	20.5000	19.4900	20.4100	-6.376%	75	1,850	-96.325%
2026-03-16	22.3500	22.3500	21.8000	21.8000	-16.475%	8	1,820	-96.560%
2026-03-13	24.2700	26.1000	24.2700	26.1000	+8.750%	15	1,814	-97.126%
2026-03-12	23.9500	24.5000	23.9500	24.0000	+14.123%	125	1,842	-96.875%
2026-03-10	21.7700	21.7700	21.0300	21.0300	-30.272%	4	1,787	-96.434%
2026-03-09	30.1600	30.6000	30.0800	30.1600	+18.460%	7	1,791	-97.513%
2026-03-06	25.9500	25.9500	24.5500	25.4600	+10.456%	137	1,787	-97.054%
2026-03-05	21.3000	23.0500	21.3000	23.0500	+22.476%	10	1,785	-96.746%
2026-03-04	19.0400	19.0400	18.8200	18.8200	-9.736%	6	1,784	-96.015%
2026-03-03	24.6900	26.1300	20.8500	20.8500	+2.659%	13	1,783	-96.403%
2026-03-02	20.1400	20.3600	20.1400	20.3100	+2.576%	164	1,781	-96.307%
2026-02-27	19.3800	19.9000	19.3800	19.8000	+9.392%	29	1,701	-96.212%
2026-02-26	19.0500	19.0700	18.1000	18.1000	+1.004%	5	1,678	-95.856%
2026-02-25	18.1500	18.1500	17.8700	17.9200	-5.034%	450	1,449	-95.815%
2026-02-24	20.7000	20.7000	18.5500	18.8700	-7.500%	112	1,449	-96.025%
2026-02-23	19.5600	20.7000	19.4800	20.4000	+5.699%	83	1,436	-96.324%
2026-02-20	19.3000	19.3000	19.3000	19.3000	-6.763%	1	1,399	-96.114%
2026-02-19	20.6200	20.7000	20.4000	20.7000	+12.013%	7	1,398	-96.377%
2026-02-18	18.8000	18.8000	18.2900	18.4800	-14.047%	62	1,395	-95.942%
2026-02-17	21.5000	21.5000	21.5000	21.5000	+2.381%	50	1,455	-96.512%
2026-02-13	21.0000	21.0000	21.0000	21.0000	+4.218%	20	1,385	-96.429%
2026-02-12	20.0500	20.1500	20.0500	20.1500	+11.634%	40	1,385	-96.278%
2026-02-11	17.9000	18.0900	17.9000	18.0500	+1.007%	48	1,365	-95.845%
2026-02-10	17.3700	17.8700	17.3700	17.8700	+2.701%	4	1,362	-95.803%
2026-02-09	18.3800	18.4300	17.4000	17.4000	-9.375%	9	1,360	-95.690%
2026-02-04	18.8000	19.2000	18.8000	19.2000	+2.784%	2	1,356	-96.094%
2026-02-03	18.7100	18.7100	18.6800	18.6800	+3.778%	2	1,355	-95.985%
2026-02-02	17.5200	18.0000	17.4600	18.0000	-10.000%	143	1,355	-95.833%
2026-01-30	19.1200	20.0000	19.1200	20.0000	+9.409%	5	1,230	-96.250%
2026-01-27	18.2100	18.3100	18.1600	18.2800	+0.055%	6	1,230	-95.897%
2026-01-26	18.3300	18.3600	18.2700	18.2700	-0.922%	6	1,228	-95.895%
2026-01-23	18.4400	18.4400	18.4400	18.4400	+1.319%	4	1,228	-95.933%
2026-01-22	18.4000	18.4000	18.2000	18.2000	-21.552%	12	1,228	-95.879%
2026-01-20	22.6900	23.3000	22.6900	23.2000	+21.466%	66	1,220	-96.767%
2026-01-16	19.5100	19.5200	18.8000	19.1000	-10.997%	16	1,204	-96.073%
2026-01-14	20.2500	21.4600	20.2500	21.4600	+14.453%	48	1,204	-96.505%
2026-01-13	18.6600	18.7600	18.6600	18.7500	+4.109%	4	1,177	-96.000%
2026-01-12	18.1100	18.1400	18.0100	18.0100	+1.579%	8	1,177	-95.836%
2026-01-09	18.8200	18.8900	17.7300	17.7300	-6.831%	6	1,177	-95.770%
2026-01-08	19.0600	19.0600	19.0300	19.0300	+0.105%	2	1,177	-96.059%
2026-01-06	19.2900	19.2900	19.0100	19.0100	-7.178%	14	1,177	-96.055%
2025-12-31	20.4800	20.4800	20.4800	20.4800	-2.010%	4	1,173	-96.338%
2025-12-29	21.2400	21.2400	20.8900	20.9000	+0.481%	24	1,173	-96.411%
2025-12-26	20.8000	20.8000	20.8000	20.8000	-1.701%	1	1,167	-96.394%
2025-12-22	21.1700	21.1700	21.1600	21.1600	-11.943%	2	1,167	-96.456%
2025-12-18	24.4800	24.9000	24.0300	24.0300	-6.752%	4	1,167	-96.879%
2025-12-17	25.7700	25.7700	25.7700	25.7700	+1.858%	2	1,166	-97.090%
2025-12-15	25.3000	25.3000	25.3000	25.3000	+1.403%	3	1,166	-97.036%
2025-12-12	26.4300	26.4300	24.9200	24.9500	-2.425%	4	1,163	-96.994%
2025-12-09	25.5700	25.5700	25.5700	25.5700	-1.502%	2	1,164	-97.067%
2025-12-08	25.9300	25.9600	25.9300	25.9600	-1.368%	2	1,164	-97.111%
2025-12-03	26.3200	26.3200	26.3200	26.3200	-16.577%	1	1,165	-97.150%
2025-11-13	31.6500	31.6500	31.5500	31.5500	+7.716%	4	1,165	-97.623%
2025-11-12	29.2200	29.2900	29.2200	29.2900	-0.034%	2	1,163	-97.439%
2025-11-05	31.8000	31.8000	29.2000	29.3000	-10.123%	124	1,285	-97.440%
2025-11-04	32.7000	32.7000	32.3000	32.6000	+2.516%	9	1,213	-97.699%
2025-10-31	29.4100	31.8000	29.4100	31.8000	+11.579%	126	1,213	-97.642%
2025-10-29	29.0000	29.0000	28.4700	28.5000	-2.631%	11	1,113	-97.368%
2025-10-28	28.5100	29.2700	28.5100	29.2700	+3.574%	4	1,112	-97.438%
2025-10-27	28.2300	28.2600	28.2300	28.2600	-4.591%	2	1,112	-97.346%
2025-10-24	29.2900	29.6200	29.2900	29.6200	-13.061%	4	1,112	-97.468%
2025-10-22	34.0500	34.0700	34.0500	34.0700	-7.065%	2	1,112	-97.799%
2025-10-17	40.4300	41.2600	36.6600	36.6600	-12.818%	6	1,112	-97.954%
2025-10-16	41.6500	42.0500	41.6500	42.0500	+12.856%	2	1,112	-98.216%
2025-10-14	37.2600	37.2600	37.2600	37.2600	+14.294%	150	1,141	-97.987%
2025-10-03	32.6000	32.6000	32.6000	32.6000	-9.720%	552	976	-97.699%
2025-09-25	35.8000	36.1600	35.8000	36.1100	+7.183%	3	727	-97.923%
2025-09-11	33.6800	33.6900	33.6800	33.6900	-4.017%	4	727	-97.774%
2025-09-09	35.1000	35.1000	35.1000	35.1000	+2.842%	1	729	-97.863%
2025-09-05	34.1300	34.1300	34.1300	34.1300	-5.483%	1	728	-97.803%
2025-08-28	36.2100	36.2100	36.1100	36.1100	-10.397%	2	728	-97.923%
2025-08-21	39.6500	40.3000	39.6500	40.3000	+3.069%	46	727	-98.139%
2025-08-19	39.1000	39.1000	39.1000	39.1000	+0.773%	1	7	-98.082%
2025-08-15	38.8000	38.8000	38.8000	38.8000	-0.308%	1	6	-98.067%
2025-08-12	38.8700	38.9200	38.8700	38.9200	-9.172%	2	5	-98.073%
2025-08-04	43.2100	43.2100	42.8500	42.8500	+5.881%	3	5	-98.250%
2025-07-30	40.7000	40.7000	40.4400	40.4700	+0.173%	3	3	-98.147%
2025-07-29	40.4000	40.4000	40.4000	40.4000	0.000%	1	1	-98.144%

.dark-mode .gpnqd8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gpnqd8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4000SPX Aug 21 2026 4000.00 Put (SPX260821P04000000)option OPRA

SPX20260821P4000
SPX Aug 21 2026 4000.00 Put (SPX260821P04000000)
option OPRA