Dark

SPX20260821P4200
SPX Aug 21 2026 4200.00 Put (SPX260821P04200000)
option OPRA

EOD

Jul 2, 2026

1.05-43.243%(-0.80)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.0500	1.0500	1.0500	1.0500	-43.243%	100	795	0.000%
2026-06-26	2.0000	2.0000	1.8500	1.8500	-2.632%	15	795	-43.243%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-13.636%	5	800	-44.737%
2026-06-24	2.2000	2.2000	2.2000	2.2000	+15.789%	10	795	-52.273%
2026-06-18	2.0500	2.0500	1.9000	1.9000	-2.564%	11	750	-44.737%
2026-06-17	1.7500	1.9500	1.7500	1.9500	+11.429%	35	750	-46.154%
2026-06-16	1.7500	1.7500	1.7500	1.7500	-12.500%	20	750	-40.000%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-32.432%	10	736	-47.500%
2026-06-12	2.9900	3.0200	2.9600	2.9600	-17.778%	38	736	-64.527%
2026-06-09	3.0000	3.6000	3.0000	3.6000	-18.182%	30	736	-70.833%
2026-06-05	2.8000	4.4000	2.8000	4.4000	+69.231%	30	706	-76.136%
2026-06-04	3.0000	3.0000	2.6000	2.6000	-16.129%	40	686	-59.615%
2026-06-03	3.1000	3.1000	3.1000	3.1000	0.000%	10	666	-66.129%
2026-06-02	3.0000	3.1000	3.0000	3.1000	-3.125%	11	666	-66.129%
2026-06-01	3.1000	3.2000	2.9000	3.2000	-31.915%	60	667	-67.188%
2026-05-22	4.7000	4.7000	4.5100	4.7000	-14.545%	10	611	-77.660%
2026-05-20	5.8000	5.8000	5.5000	5.5000	-8.789%	7	602	-80.909%
2026-05-19	5.9000	6.0300	5.9000	6.0300	-8.636%	32	595	-82.587%
2026-05-15	7.0100	7.0100	6.6000	6.6000	-7.042%	23	595	-84.091%
2026-05-11	6.9600	7.1000	6.9000	7.1000	+2.899%	15	549	-85.211%
2026-05-08	6.9000	6.9000	6.9000	6.9000	-2.817%	1	509	-84.783%
2026-05-07	7.1000	7.1000	7.1000	7.1000	-8.974%	2	508	-85.211%
2026-05-05	7.8000	7.8000	7.8000	7.8000	-9.302%	1	508	-86.538%
2026-05-04	8.4500	8.6000	8.4000	8.6000	+8.861%	3	507	-87.791%
2026-05-01	7.9100	7.9200	7.8900	7.9000	-4.474%	5	506	-86.709%
2026-04-30	8.2700	8.2700	8.2700	8.2700	-11.075%	1	506	-87.304%
2026-04-29	9.3000	9.3000	9.3000	9.3000	+1.087%	1	507	-88.710%
2026-04-28	9.2000	9.2000	9.2000	9.2000	-2.128%	1	506	-88.587%
2026-04-27	9.4000	9.4000	9.4000	9.4000	-15.315%	1	505	-88.830%
2026-04-23	12.4000	12.4000	11.1000	11.1000	+1.835%	2	504	-90.541%
2026-04-22	10.9000	10.9000	10.9000	10.9000	-10.729%	1	504	-90.367%
2026-04-15	12.2100	12.2100	12.2100	12.2100	-1.532%	2	503	-91.400%
2026-04-14	12.2000	12.4000	12.2000	12.4000	-15.358%	5	504	-91.532%
2026-04-13	14.6900	14.6900	14.6500	14.6500	-3.618%	2	505	-92.833%
2026-04-09	16.6000	16.6000	15.0800	15.2000	-10.059%	5	506	-93.092%
2026-04-08	17.3600	17.4000	16.5000	16.9000	-26.201%	132	508	-93.787%
2026-04-07	23.9100	23.9100	22.8000	22.9000	+8.274%	74	573	-95.415%
2026-04-06	22.1000	22.2000	21.1500	21.1500	-6.828%	76	585	-95.035%
2026-04-02	23.2000	23.2000	22.7000	22.7000	-1.732%	9	542	-95.374%
2026-04-01	22.7000	23.1000	22.7000	23.1000	-13.806%	72	542	-95.455%
2026-03-31	29.4100	29.4300	26.6000	26.8000	-23.993%	12	513	-96.082%
2026-03-30	33.8000	35.2600	33.5100	35.2600	+5.191%	15	514	-97.022%
2026-03-27	33.5000	33.5200	33.5000	33.5200	+5.741%	2	507	-96.868%
2026-03-26	28.5400	31.7000	28.5400	31.7000	+18.505%	5	508	-96.688%
2026-03-25	27.5200	27.5200	26.3200	26.7500	-6.957%	10	506	-96.075%
2026-03-24	28.6500	28.7500	28.5300	28.7500	+8.614%	24	507	-96.348%
2026-03-23	25.8500	26.8000	24.4000	26.4700	-19.274%	66	507	-96.033%
2026-03-20	32.7900	32.7900	32.7900	32.7900	+20.773%	8	503	-96.798%
2026-03-19	31.4600	31.4600	27.0700	27.1500	-6.315%	30	503	-96.133%
2026-03-18	28.9800	28.9800	28.9800	28.9800	+21.509%	4	504	-96.377%
2026-03-17	23.8500	23.8500	23.8500	23.8500	-5.545%	28	504	-95.597%
2026-03-16	25.1500	25.2500	25.1500	25.2500	-17.752%	120	476	-95.842%
2026-03-13	28.1700	30.7000	28.1700	30.7000	+9.760%	143	476	-96.580%
2026-03-12	28.6100	28.8500	27.9000	27.9700	-1.514%	10	461	-96.246%
2026-03-11	27.2500	28.5000	27.1900	28.4000	+17.065%	9	461	-96.303%
2026-03-10	27.0900	27.0900	24.2600	24.2600	-2.648%	6	458	-95.672%
2026-03-05	26.7200	26.7200	24.9200	24.9200	+13.016%	128	458	-95.787%
2026-03-04	22.1200	22.1200	22.0500	22.0500	-11.800%	4	455	-95.238%
2026-03-03	29.0600	29.0600	25.0000	25.0000	+7.021%	3	456	-95.800%
2026-03-02	23.5000	23.5000	23.3600	23.3600	+11.238%	2	454	-95.505%
2026-02-26	21.0400	21.0400	21.0000	21.0000	-0.803%	4	454	-95.000%
2026-02-25	20.9700	21.1700	20.9700	21.1700	-8.671%	6	457	-95.040%
2026-02-23	23.1800	23.1800	23.1800	23.1800	-4.491%	6	457	-95.470%
2026-02-13	22.1000	24.3000	22.1000	24.2700	+15.737%	3	451	-95.674%
2026-02-11	20.9900	20.9900	20.9700	20.9700	+1.109%	2	451	-94.993%
2026-02-10	20.7600	20.7600	20.7400	20.7400	+3.082%	2	450	-94.937%
2026-02-09	20.9500	20.9500	19.8500	20.1200	-6.025%	6	450	-94.781%
2026-02-03	21.4400	21.4400	21.4100	21.4100	+2.440%	2	451	-95.096%
2026-02-02	20.9000	20.9000	20.9000	20.9000	-9.914%	8	452	-94.976%
2026-01-30	23.1500	23.2000	23.1500	23.2000	+8.411%	2	444	-95.474%
2026-01-28	21.4000	21.4000	21.4000	21.4000	-2.328%	2	445	-95.093%
2026-01-22	21.9800	22.0100	21.9100	21.9100	-1.793%	6	443	-95.208%
2026-01-16	22.2400	22.3100	22.2400	22.3100	+3.048%	4	441	-95.294%
2026-01-13	21.6700	21.6700	21.6500	21.6500	+1.834%	4	441	-95.150%
2026-01-12	21.2700	21.2700	21.2600	21.2600	+2.705%	4	443	-95.061%
2026-01-09	21.7200	21.7200	20.7000	20.7000	-6.588%	11	443	-94.928%
2026-01-07	22.1700	22.1700	22.1600	22.1600	-24.626%	4	443	-95.262%
2025-12-15	29.4000	29.4000	29.4000	29.4000	+6.176%	12	443	-96.429%
2025-12-11	27.6700	27.6900	27.6700	27.6900	-8.311%	2	443	-96.208%
2025-12-10	30.2000	30.2000	30.2000	30.2000	+1.274%	1	442	-96.523%
2025-12-09	29.8200	29.8200	29.8200	29.8200	+2.088%	1	443	-96.479%
2025-12-05	29.2100	29.2100	29.2100	29.2100	-33.614%	2	442	-96.405%
2025-11-19	42.7000	44.0000	42.7000	44.0000	+6.024%	3	441	-97.614%
2025-11-18	44.6000	44.6000	41.4000	41.5000	+9.846%	120	561	-97.470%
2025-11-14	37.6000	37.7800	37.6000	37.7800	-1.074%	2	442	-97.221%
2025-11-06	38.3000	38.3000	38.1900	38.1900	+2.661%	2	443	-97.251%
2025-10-31	34.2000	37.2000	34.2000	37.2000	+9.219%	120	443	-97.177%
2025-10-30	34.0200	34.0600	34.0200	34.0600	+2.436%	2	428	-96.917%
2025-10-27	32.8100	33.2500	32.8100	33.2500	-11.616%	8	424	-96.842%
2025-10-20	37.5100	37.6500	37.5100	37.6200	-20.566%	62	424	-97.209%
2025-10-17	47.1800	47.3600	47.1800	47.3600	-3.268%	2	414	-97.783%
2025-10-16	41.6000	49.1500	41.6000	48.9600	+19.444%	5	414	-97.855%
2025-10-13	40.7400	40.9900	40.5600	40.9900	+6.192%	12	416	-97.438%
2025-10-06	38.6000	38.6000	38.6000	38.6000	-2.030%	3	412	-97.280%
2025-09-26	39.4000	39.4000	39.4000	39.4000	-2.185%	1	412	-97.335%
2025-09-25	40.1300	40.2800	40.1300	40.2800	+3.018%	2	411	-97.393%
2025-09-11	39.0800	39.1000	39.0800	39.1000	-9.700%	4	410	-97.315%
2025-08-29	43.0000	43.6000	43.0000	43.3000	+4.337%	14	7	-97.575%
2025-08-28	42.0000	42.0000	41.5000	41.5000	-3.037%	4	7	-97.470%
2025-08-27	42.4000	42.8000	42.4000	42.8000	+0.824%	3	4	-97.547%
2025-08-25	42.4500	42.4500	42.4500	42.4500	0.000%	1	1	-97.527%

.dark-mode .q4SbvT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4SbvT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4200SPX Aug 21 2026 4200.00 Put (SPX260821P04200000)option OPRA

SPX20260821P4200
SPX Aug 21 2026 4200.00 Put (SPX260821P04200000)
option OPRA