Dark

SPX20260821P4100
SPX Aug 21 2026 4100.00 Put (SPX260821P04100000)
option OPRA

EOD

Jul 6, 2026

0.8000-23.810%(-0.2500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.8500	0.8500	0.8000	0.8000	-23.810%	6	1,841	0.000%
2026-06-30	1.1600	1.1600	1.0500	1.0500	-34.375%	103	1,844	-23.810%
2026-06-22	1.6000	1.6000	1.6000	1.6000	-5.882%	500	1,841	-50.000%
2026-06-18	1.7700	1.7700	1.7000	1.7000	-2.857%	751	2,743	-52.941%
2026-06-15	1.7500	1.7500	1.7500	1.7500	-34.944%	5	2,743	-54.286%
2026-06-12	2.7200	2.7800	2.6600	2.6900	-14.331%	24	2,743	-70.260%
2026-06-11	3.1400	3.1400	3.1400	3.1400	-28.636%	1	2,743	-74.522%
2026-06-09	4.4000	4.4000	4.4000	4.4000	+41.935%	2	2,743	-81.818%
2026-06-08	3.1000	3.1000	3.1000	3.1000	-22.886%	40	2,741	-74.194%
2026-06-05	3.1000	4.0200	3.1000	4.0200	+44.604%	36	2,741	-80.100%
2026-06-01	2.7000	2.8100	2.7000	2.7800	-2.797%	8	2,743	-71.223%
2026-05-29	2.8600	2.8600	2.8600	2.8600	-6.840%	1	2,735	-72.028%
2026-05-28	3.0700	3.0700	3.0700	3.0700	-18.133%	5	2,736	-73.941%
2026-05-26	3.7500	3.7500	3.7500	3.7500	-13.194%	2	2,736	-78.667%
2026-05-22	4.3000	4.3200	4.1000	4.3200	-10.744%	16	2,736	-81.481%
2026-05-21	4.9000	4.9000	4.8300	4.8400	-8.679%	5	2,737	-83.471%
2026-05-20	5.3000	5.3000	5.3000	5.3000	-4.505%	56	2,737	-84.906%
2026-05-19	5.8000	5.8000	5.3000	5.5500	-13.281%	18	2,676	-85.586%
2026-05-15	6.4000	6.4000	6.4000	6.4000	+4.575%	10	2,676	-87.500%
2026-05-13	6.1200	6.1200	6.1200	6.1200	+0.328%	35	2,666	-86.928%
2026-05-11	6.2000	6.2000	6.1000	6.1000	-6.585%	6	3,554	-86.885%
2026-05-06	6.5000	6.6000	6.5000	6.5300	-8.799%	61	3,517	-87.749%
2026-05-05	7.1000	7.1600	7.1000	7.1600	-9.367%	2	3,486	-88.827%
2026-05-04	7.2400	7.9000	7.2400	7.9000	+7.483%	3	3,484	-89.873%
2026-05-01	7.3500	7.3500	7.3200	7.3500	-4.545%	2,006	2,482	-89.116%
2026-04-30	8.0900	8.0900	7.7000	7.7000	-9.412%	3	2,482	-89.610%
2026-04-29	8.5000	8.5000	8.5000	8.5000	+1.190%	1	2,481	-90.588%
2026-04-28	8.4000	8.4000	8.4000	8.4000	-3.448%	1	2,480	-90.476%
2026-04-27	8.7000	8.7000	8.7000	8.7000	-11.224%	1	2,479	-90.805%
2026-04-24	9.7400	9.8200	9.7400	9.8000	-3.922%	40	2,478	-91.837%
2026-04-23	10.2000	10.2000	10.2000	10.2000	+2.000%	1	2,440	-92.157%
2026-04-22	10.1000	10.1400	10.0000	10.0000	-5.660%	9	2,439	-92.000%
2026-04-20	10.4800	10.6000	10.4800	10.6000	+6.000%	2	2,436	-92.453%
2026-04-17	9.9000	10.1000	9.9000	10.0000	-11.348%	16	2,436	-92.000%
2026-04-15	10.8400	11.2800	10.8400	11.2800	-0.704%	45	2,214	-92.908%
2026-04-14	11.5200	11.5200	11.2900	11.3600	-15.852%	12	2,171	-92.958%
2026-04-10	13.5000	13.5000	13.5000	13.5000	-3.087%	2	2,172	-94.074%
2026-04-09	14.9900	14.9900	13.9300	13.9300	-8.954%	8	2,172	-94.257%
2026-04-08	16.2300	16.2700	15.1500	15.3000	-29.881%	23	2,172	-94.771%
2026-04-07	21.0700	22.0600	21.0000	21.8200	+11.327%	11	2,169	-96.334%
2026-04-06	19.8000	19.8000	19.6000	19.6000	-8.837%	203	2,174	-95.918%
2026-04-02	21.6000	21.6000	21.5000	21.5000	-9.283%	4	2,328	-96.279%
2026-03-31	28.1300	28.3500	23.7000	23.7000	-28.399%	151	2,351	-96.624%
2026-03-30	31.2000	33.1000	30.6000	33.1000	+4.121%	159	2,497	-97.583%
2026-03-27	31.5700	31.7900	31.5500	31.7900	+23.745%	114	2,436	-97.483%
2026-03-26	25.5600	25.6900	25.5600	25.6900	+4.388%	4	2,437	-96.886%
2026-03-25	24.6400	24.6400	24.6100	24.6100	-3.980%	17	2,437	-96.749%
2026-03-24	25.1100	25.6300	25.1100	25.6300	-12.823%	8	2,437	-96.879%
2026-03-20	26.6200	29.4000	26.6200	29.4000	+5.000%	9	2,477	-97.279%
2026-03-19	27.8000	28.0000	27.8000	28.0000	+12.090%	2	2,473	-97.143%
2026-03-18	24.9400	24.9800	24.8500	24.9800	+6.298%	76	2,473	-96.797%
2026-03-16	23.6400	23.6400	23.4700	23.5000	-17.832%	126	2,473	-96.596%
2026-03-13	27.7800	28.6000	27.7800	28.6000	+6.518%	14	2,443	-97.203%
2026-03-12	26.3200	27.5400	25.9000	26.8500	+17.763%	50	2,434	-97.020%
2026-03-10	22.5200	22.8000	22.5200	22.8000	-30.488%	6	2,429	-96.491%
2026-03-09	32.8300	32.9300	32.8000	32.8000	+33.333%	6	2,428	-97.561%
2026-03-05	24.6000	24.6000	24.6000	24.6000	+21.542%	1	2,250	-96.748%
2026-03-04	20.5500	20.5500	20.2400	20.2400	-3.894%	4	2,250	-96.047%
2026-03-02	21.0500	21.0600	21.0500	21.0600	-2.500%	2	2,250	-96.201%
2026-02-27	21.1300	21.8000	21.1300	21.6000	+6.719%	72	2,249	-96.296%
2026-02-26	21.0800	21.1900	20.2400	20.2400	+4.979%	8	2,182	-96.047%
2026-02-25	19.4200	19.4400	19.2800	19.2800	-3.504%	10	2,182	-95.851%
2026-02-24	20.2900	20.4000	19.9800	19.9800	-8.767%	24	2,182	-95.996%
2026-02-23	21.3400	21.9000	21.3400	21.9000	+1.248%	8	2,177	-96.347%
2026-02-19	21.6300	21.6300	21.6300	21.6300	+8.967%	1,815	2,176	-96.301%
2026-02-18	20.6000	20.6000	19.8500	19.8500	-3.171%	56	361	-95.970%
2026-02-17	22.3900	23.8000	20.5000	20.5000	+1.485%	276	361	-96.098%
2026-02-11	19.2000	20.2000	19.2000	20.2000	+4.555%	2	93	-96.040%
2026-02-10	18.6000	19.4200	18.4500	19.3200	+1.684%	10	91	-95.859%
2026-02-09	19.0000	19.0000	19.0000	19.0000	-10.672%	4	88	-95.789%
2026-02-06	21.2300	21.2700	21.2300	21.2700	-6.382%	2	88	-96.239%
2026-02-05	22.7500	22.7500	22.7200	22.7200	+14.980%	2	89	-96.479%
2026-02-03	19.8100	19.8100	19.7600	19.7600	-6.128%	2	89	-95.951%
2026-01-30	21.0500	21.0500	21.0500	21.0500	+6.582%	16	89	-96.200%
2026-01-27	19.7200	19.7500	19.7200	19.7500	+0.254%	4	73	-95.949%
2026-01-23	19.7000	19.7000	19.7000	19.7000	-0.505%	1	71	-95.939%
2026-01-22	20.1000	20.1000	19.8000	19.8000	-8.840%	5	70	-95.960%
2026-01-21	21.7500	21.7500	21.7200	21.7200	+5.437%	2	67	-96.317%
2026-01-16	20.6000	20.6000	20.6000	20.6000	+4.515%	42	28	-96.117%
2026-01-09	19.6400	19.7100	19.6400	19.7100	-5.195%	6	30	-95.941%
2026-01-07	20.6600	20.8200	20.6600	20.7900	-24.783%	8	27	-96.152%
2025-12-17	27.6800	27.6800	27.6400	27.6400	+1.245%	2	23	-97.106%
2025-12-15	27.3000	27.3000	27.3000	27.3000	-7.016%	10	23	-97.070%
2025-12-02	28.9300	29.4300	28.9300	29.3600	+1.874%	4	13	-97.275%
2025-12-01	28.8200	28.8200	28.8200	28.8200	-23.147%	2	13	-97.224%
2025-11-14	37.4800	37.5000	37.4800	37.5000	+13.568%	2	14	-97.867%
2025-11-13	33.0600	33.0600	33.0200	33.0200	+3.771%	2	15	-97.577%
2025-11-12	31.8200	31.8200	31.8200	31.8200	-17.820%	2	16	-97.486%
2025-11-07	38.6200	38.7200	38.6000	38.7200	+10.313%	18	23	-97.934%
2025-11-04	35.0300	35.1000	35.0300	35.1000	+11.464%	2	14	-97.721%
2025-10-28	30.5900	31.4900	30.5900	31.4900	+4.583%	6	13	-97.460%
2025-10-27	30.0100	30.1100	30.0100	30.1100	-5.285%	2	11	-97.343%
2025-10-24	31.7200	31.7900	31.7200	31.7900	-9.430%	2	11	-97.483%
2025-10-23	34.9400	35.1000	34.9400	35.1000	+1.036%	2	11	-97.721%
2025-10-21	35.1100	35.1100	34.7400	34.7400	-1.864%	4	11	-97.697%
2025-09-26	36.8300	36.8300	35.4000	35.4000	-5.322%	14	12	-97.740%
2025-09-25	37.2800	37.3900	37.2800	37.3900	+2.214%	4	6	-97.860%
2025-09-12	36.5800	36.5800	36.5800	36.5800	+1.274%	4	4	-97.813%
2025-09-11	36.0800	36.1200	36.0800	36.1200	-4.571%	2	2	-97.785%
2025-09-08	37.8500	37.8500	37.8500	37.8500	-4.031%	2	2	-97.886%
2025-08-25	39.4100	39.4400	39.4100	39.4400	0.000%	2	1	-97.972%

.dark-mode .R2GRBR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R2GRBR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4100SPX Aug 21 2026 4100.00 Put (SPX260821P04100000)option OPRA

SPX20260821P4100
SPX Aug 21 2026 4100.00 Put (SPX260821P04100000)
option OPRA