Dark

SPX20260821P4050
SPX Aug 21 2026 4050.00 Put (SPX260821P04050000)
option OPRA

EOD

Jul 1, 2026

1.00-60.784%(-1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0000	1.0000	1.0000	1.0000	-60.784%	1	174	0.000%
2026-06-12	2.6100	2.6100	2.5500	2.5500	-32.895%	18	181	-60.784%
2026-06-11	3.8000	3.8000	3.8000	3.8000	-2.564%	20	181	-73.684%
2026-06-10	3.9000	3.9000	3.9000	3.9000	+47.170%	10	174	-74.359%
2026-06-01	2.6500	2.6500	2.6500	2.6500	-24.286%	2	184	-62.264%
2026-05-27	3.5000	3.5000	3.5000	3.5000	-15.663%	4	184	-71.429%
2026-05-22	4.1000	4.1500	3.9000	4.1500	-21.698%	11	184	-75.904%
2026-05-19	5.4000	5.4000	5.3000	5.3000	-7.018%	14	178	-81.132%
2026-05-15	5.9000	5.9000	5.7000	5.7000	-5.000%	4	179	-82.456%
2026-05-12	6.0000	6.0000	6.0000	6.0000	-4.762%	11	178	-83.333%
2026-05-06	6.3000	6.3000	6.3000	6.3000	-17.105%	1	168	-84.127%
2026-05-04	7.6000	7.6000	7.6000	7.6000	+10.145%	99	168	-86.842%
2026-05-01	6.9000	6.9000	6.9000	6.9000	-6.757%	1	139	-85.507%
2026-04-30	7.7000	7.8000	7.4000	7.4000	-9.756%	5	139	-86.486%
2026-04-29	8.2000	8.2000	8.2000	8.2000	+1.235%	11	141	-87.805%
2026-04-28	8.1000	8.1000	8.1000	8.1000	-6.897%	1	131	-87.654%
2026-04-27	8.7000	8.7000	8.7000	8.7000	-2.247%	3	131	-88.506%
2026-04-24	9.0000	9.0000	8.9000	8.9000	-9.184%	3	131	-88.764%
2026-04-23	9.8000	9.8000	9.8000	9.8000	+1.031%	1	133	-89.796%
2026-04-22	9.7000	9.7000	9.7000	9.7000	-1.121%	1	133	-89.691%
2026-04-21	9.8400	9.8400	9.8100	9.8100	-4.757%	2	133	-89.806%
2026-04-20	10.3000	10.3000	10.3000	10.3000	+7.292%	1	133	-90.291%
2026-04-17	9.9000	9.9000	9.5000	9.6000	-9.177%	21	133	-89.583%
2026-04-16	10.6000	10.6000	10.5700	10.5700	-4.257%	4	123	-90.539%
2026-04-14	11.0400	11.0400	11.0400	11.0400	-14.419%	2	123	-90.942%
2026-04-13	12.9000	12.9000	12.9000	12.9000	-4.444%	1	124	-92.248%
2026-04-10	13.5000	13.5000	13.5000	13.5000	0.000%	1	124	-92.593%
2026-04-09	13.5000	13.5000	13.5000	13.5000	-8.163%	6	123	-92.593%
2026-04-08	14.9600	14.9600	14.5000	14.7000	-28.537%	26	117	-93.197%
2026-04-07	20.5600	20.5700	20.5600	20.5700	+5.813%	4	94	-95.139%
2026-04-06	19.4000	19.5500	19.1300	19.4400	-4.236%	34	94	-94.856%
2026-04-02	20.0000	20.9000	20.0000	20.3000	-7.727%	50	127	-95.074%
2026-04-01	22.0000	22.0000	22.0000	22.0000	-8.257%	1	127	-95.455%
2026-03-31	27.4900	27.4900	23.9500	23.9800	-24.591%	4	127	-95.830%
2026-03-30	30.3400	31.8000	30.0800	31.8000	+3.718%	42	128	-96.855%
2026-03-27	30.6300	30.6800	30.5800	30.6600	+8.723%	26	138	-96.738%
2026-03-26	25.7200	28.2000	25.7000	28.2000	+18.239%	5	125	-96.454%
2026-03-25	23.9200	23.9300	23.6700	23.8500	-4.217%	8	127	-95.807%
2026-03-24	24.4000	24.9000	24.3100	24.9000	+2.469%	32	130	-95.984%
2026-03-23	23.2000	24.4000	23.2000	24.3000	-3.110%	30	103	-95.885%
2026-03-20	26.4300	26.4300	24.9500	25.0800	-0.080%	22	126	-96.013%
2026-03-19	25.1000	25.1000	25.1000	25.1000	+5.241%	4	135	-96.016%
2026-03-18	23.8200	23.8500	23.8200	23.8500	+16.285%	2	135	-95.807%
2026-03-17	20.5800	20.5800	20.5100	20.5100	-10.476%	2	134	-95.124%
2026-03-16	24.0500	24.0500	22.9100	22.9100	-14.579%	26	135	-95.635%
2026-03-13	25.8500	26.8200	25.8500	26.8200	+6.218%	26	135	-96.271%
2026-03-12	25.1300	25.2500	25.1300	25.2500	+1.651%	2	111	-96.040%
2026-03-11	24.8400	24.8400	24.8400	24.8400	+14.259%	4	111	-95.974%
2026-03-10	24.5700	24.5700	21.7000	21.7400	+12.293%	8	111	-95.400%
2026-03-04	19.5200	19.5200	19.3600	19.3600	-28.771%	4	109	-94.835%
2026-03-03	27.0100	27.1800	26.9800	27.1800	+29.614%	12	109	-96.321%
2026-03-02	20.9700	20.9700	20.9700	20.9700	+4.121%	4	115	-95.231%
2026-02-27	20.4000	20.4000	20.1300	20.1400	+6.056%	8	115	-95.035%
2026-02-26	18.8900	18.9900	18.8900	18.9900	+1.226%	4	112	-94.734%
2026-02-25	18.7300	18.8100	18.7300	18.7600	-3.844%	6	111	-94.670%
2026-02-24	19.6100	19.6100	19.2500	19.5100	-6.740%	14	111	-94.874%
2026-02-23	20.9500	20.9500	20.9200	20.9200	+9.529%	4	106	-95.220%
2026-02-18	19.1500	19.2700	19.1000	19.1000	-5.211%	9	106	-94.764%
2026-02-17	20.1500	20.1500	20.1500	20.1500	+7.985%	2	100	-95.037%
2026-02-11	18.6600	18.6700	18.6600	18.6600	+3.609%	6	98	-94.641%
2026-02-09	18.1600	18.1800	17.6400	18.0100	-20.415%	6	98	-94.448%
2026-02-05	21.8700	22.6600	20.6700	22.6300	+18.917%	8	98	-95.581%
2026-02-03	19.0400	19.0400	19.0300	19.0300	-7.621%	4	95	-94.745%
2026-01-30	20.5100	20.6000	20.5100	20.6000	+7.069%	2	98	-95.146%
2026-01-27	19.0600	19.2500	19.0600	19.2400	+0.733%	12	97	-94.802%
2026-01-22	19.1000	19.1000	19.1000	19.1000	-3.633%	22	91	-94.764%
2026-01-16	19.8100	19.8200	19.8100	19.8200	-6.509%	2	84	-94.955%
2026-01-14	22.1000	22.4000	21.2000	21.2000	-15.470%	92	84	-95.283%
2025-12-18	24.9800	25.0800	24.9800	25.0800	-4.639%	2	48	-96.013%
2025-12-15	26.3000	26.3000	26.3000	26.3000	+1.820%	1	51	-96.198%
2025-12-12	25.8200	25.8500	25.8000	25.8300	+6.340%	6	50	-96.129%
2025-12-11	24.2900	24.2900	24.2900	24.2900	-9.635%	4	50	-95.883%
2025-12-08	26.8300	26.8800	26.8300	26.8800	+0.750%	2	48	-96.280%
2025-12-05	26.7300	26.7300	26.6800	26.6800	-3.787%	2	48	-96.252%
2025-12-02	27.6600	27.7800	27.6300	27.7300	-0.324%	16	47	-96.394%
2025-12-01	27.8700	27.8700	27.7900	27.8200	-4.661%	4	47	-96.405%
2025-11-28	29.1800	29.1800	29.1800	29.1800	-16.652%	2	47	-96.573%
2025-11-13	32.7100	35.1200	32.5600	35.0100	+14.449%	18	45	-97.144%
2025-11-12	30.2900	30.6200	30.2900	30.5900	-0.907%	4	37	-96.731%
2025-11-11	30.8000	30.9100	30.8000	30.8700	+1.147%	10	38	-96.761%
2025-11-10	30.5200	30.5200	30.5200	30.5200	-16.885%	2	38	-96.723%
2025-11-07	34.8300	37.3400	34.6000	36.7200	+14.678%	8	38	-97.277%
2025-11-06	32.0400	32.0400	32.0200	32.0200	-4.103%	2	34	-96.877%
2025-11-04	34.2600	34.3300	33.3900	33.3900	+13.533%	18	34	-97.005%
2025-10-28	29.3800	29.4100	29.3800	29.4100	-4.451%	2	26	-96.600%
2025-10-24	30.7500	30.7800	30.7500	30.7800	-7.037%	2	25	-96.751%
2025-10-21	33.1600	33.1600	33.1100	33.1100	-2.846%	2	24	-96.980%
2025-10-20	34.0800	34.0800	34.0800	34.0800	-14.949%	2	24	-97.066%
2025-10-17	40.0100	40.0700	40.0100	40.0700	-7.821%	2	25	-97.504%
2025-10-16	37.9500	43.9200	37.9500	43.4700	+6.336%	28	24	-97.700%
2025-10-10	39.3000	41.0800	39.3000	40.8800	+20.165%	6	10	-97.554%
2025-10-09	33.9700	34.0200	33.9700	34.0200	-9.449%	2	8	-97.061%
2025-09-25	37.4800	37.5700	37.4800	37.5700	+9.982%	2	7	-97.338%
2025-09-22	34.1200	34.1600	34.1200	34.1600	-10.693%	2	6	-97.073%
2025-08-29	37.8700	38.2500	37.7900	38.2500	-8.075%	4	5	-97.386%
2025-08-20	41.4800	41.6100	41.4800	41.6100	-8.750%	2	5	-97.597%
2025-08-05	45.6000	45.6000	45.6000	45.6000	-7.599%	4	5	-97.807%
2025-08-01	49.8300	49.8300	49.3500	49.3500	0.000%	2	1	-97.974%

.dark-mode .YTcKyF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YTcKyF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4050SPX Aug 21 2026 4050.00 Put (SPX260821P04050000)option OPRA

SPX20260821P4050
SPX Aug 21 2026 4050.00 Put (SPX260821P04050000)
option OPRA