Dark

SPX20260821P4250
SPX Aug 21 2026 4250.00 Put (SPX260821P04250000)
option OPRA

EOD

Jul 8, 2026

1.40-28.205%(-0.55)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.4000	1.4000	1.4000	1.4000	-28.205%	150	2,756	0.000%
2026-06-15	1.9500	1.9500	1.9500	1.9500	-37.097%	2	3,446	-28.205%
2026-06-12	3.1500	3.2000	3.0600	3.1000	-23.077%	46	3,446	-54.839%
2026-06-05	3.0000	4.0300	3.0000	4.0300	+25.938%	26	3,446	-65.261%
2026-06-02	3.2000	3.2000	3.2000	3.2000	-15.344%	3,280	3,439	-56.250%
2026-05-28	3.7800	3.7800	3.7800	3.7800	-10.000%	2	2,173	-62.963%
2026-05-27	4.2000	4.2000	4.2000	4.2000	-15.493%	4	2,173	-66.667%
2026-05-22	4.9000	4.9700	4.7100	4.9700	-0.600%	36	2,169	-71.831%
2026-05-21	5.0000	5.0000	5.0000	5.0000	-21.260%	2	2,141	-72.000%
2026-05-19	6.5000	6.5000	6.3500	6.3500	-2.308%	11	2,141	-77.953%
2026-05-14	6.5000	6.5000	6.5000	6.5000	-8.451%	91	2,139	-78.462%
2026-05-12	7.6800	7.6800	7.1000	7.1000	-1.389%	1,501	588	-80.282%
2026-05-08	7.2000	7.2000	7.2000	7.2000	-4.000%	408	588	-80.556%
2026-05-07	7.5000	7.5000	7.5000	7.5000	+1.351%	1	221	-81.333%
2026-05-06	7.4000	7.4000	7.4000	7.4000	-9.425%	1	220	-81.081%
2026-05-05	8.1700	8.1700	8.1700	8.1700	-8.202%	4	220	-82.864%
2026-05-04	8.9000	8.9000	8.9000	8.9000	+7.229%	1	218	-84.270%
2026-05-01	8.3000	8.3000	8.3000	8.3000	-14.433%	1	218	-83.133%
2026-04-29	9.6800	9.7000	9.6000	9.7000	+2.105%	3	218	-85.567%
2026-04-28	9.5000	9.5000	9.5000	9.5000	-3.061%	1	216	-85.263%
2026-04-27	10.2000	10.2000	9.8000	9.8000	-7.547%	2	216	-85.714%
2026-04-24	10.6000	10.6000	10.6000	10.6000	-6.195%	1	216	-86.792%
2026-04-23	11.6000	11.6000	11.3000	11.3000	0.000%	5	216	-87.611%
2026-04-22	11.3000	11.3000	11.3000	11.3000	0.000%	1	215	-87.611%
2026-04-17	11.2000	11.3000	11.2000	11.3000	-25.658%	4	214	-87.611%
2026-04-13	15.2600	15.2600	15.2000	15.2000	-15.743%	2	210	-90.789%
2026-04-08	17.1000	18.1300	17.1000	18.0400	-25.300%	124	210	-92.239%
2026-04-07	24.1000	24.7800	24.1000	24.1500	+8.588%	62	199	-94.203%
2026-04-06	23.3000	23.3000	22.1400	22.2400	-7.718%	22	198	-93.705%
2026-04-02	27.6700	27.7500	23.6400	24.1000	+1.645%	132	343	-94.191%
2026-04-01	24.2000	24.2000	23.7100	23.7100	-13.938%	62	343	-94.095%
2026-03-31	29.6300	29.8000	27.5500	27.5500	-25.136%	9	345	-94.918%
2026-03-30	35.6000	37.3000	34.5400	36.8000	-1.525%	74	347	-96.196%
2026-03-27	35.5900	37.8000	35.2100	37.3700	+13.242%	30	290	-96.254%
2026-03-26	33.0000	33.0000	33.0000	33.0000	+21.637%	1	285	-95.758%
2026-03-23	26.3500	27.1300	25.7100	27.1300	-17.813%	64	284	-94.840%
2026-03-20	29.1300	33.0100	29.1100	33.0100	+9.960%	6	232	-95.759%
2026-03-19	30.6100	30.7600	30.0200	30.0200	+8.729%	62	235	-95.336%
2026-03-18	27.7600	27.7600	27.6100	27.6100	+11.781%	2	212	-94.929%
2026-03-17	23.8500	25.1400	23.8500	24.7000	-22.327%	140	212	-94.332%
2026-03-13	31.8000	31.8000	31.8000	31.8000	+10.264%	3	94	-95.597%
2026-03-12	28.5400	29.0000	28.5000	28.8400	+2.270%	10	94	-95.146%
2026-03-11	28.2900	28.2900	28.2000	28.2000	+8.545%	4	90	-95.035%
2026-03-10	28.3900	28.4400	25.3500	25.9800	-18.481%	8	88	-94.611%
2026-03-09	37.0000	37.0000	31.8700	31.8700	+7.270%	21	91	-95.607%
2026-03-06	29.7800	29.7800	29.7100	29.7100	+19.798%	4	89	-95.288%
2026-03-03	24.8000	24.8000	24.8000	24.8000	+6.438%	4	87	-94.355%
2026-02-26	23.3000	23.3000	23.3000	23.3000	-4.469%	1	87	-93.991%
2026-02-23	23.0000	24.4500	22.9000	24.3900	+14.507%	4	87	-94.260%
2026-02-11	21.4900	21.4900	21.3000	21.3000	+3.852%	2	88	-93.427%
2026-02-09	21.7600	21.7800	20.5100	20.5100	-7.026%	8	88	-93.174%
2026-01-22	22.1600	22.1600	22.0600	22.0600	-0.271%	2	88	-93.654%
2026-01-12	22.1700	22.1700	22.1200	22.1200	-11.165%	2	88	-93.671%
2025-12-26	24.8700	24.9000	24.8700	24.9000	-0.160%	3	108	-94.378%
2025-12-23	24.9100	24.9400	24.9100	24.9400	-10.029%	2	106	-94.387%
2025-12-19	27.7200	27.7200	27.7200	27.7200	-9.707%	2	105	-94.949%
2025-12-15	29.4000	30.7000	29.3900	30.7000	+2.367%	15	78	-95.440%
2025-12-12	29.8800	29.9900	29.8800	29.9900	-1.672%	4	72	-95.332%
2025-12-10	30.5000	30.5000	30.5000	30.5000	-2.150%	2	74	-95.410%
2025-12-09	31.1200	31.1700	31.1200	31.1700	-0.415%	2	72	-95.509%
2025-12-08	31.3000	31.3000	31.3000	31.3000	-2.583%	23	71	-95.527%
2025-12-02	32.2800	32.2800	32.0300	32.1300	-13.489%	6	57	-95.643%
2025-11-25	37.1400	37.1400	37.1400	37.1400	-10.073%	2	55	-96.230%
2025-11-24	42.9000	43.2000	41.2000	41.3000	-7.191%	14	53	-96.610%
2025-11-19	44.0000	45.7000	44.0000	44.5000	+14.396%	26	61	-96.854%
2025-11-17	38.9000	38.9000	38.9000	38.9000	+8.538%	3	78	-96.401%
2025-11-11	35.7200	35.8400	35.7200	35.8400	-4.017%	2	79	-96.094%
2025-11-10	37.3200	37.3400	37.3200	37.3400	-7.916%	2	79	-96.251%
2025-11-07	41.7100	41.7400	40.5500	40.5500	+14.807%	56	79	-96.547%
2025-10-30	35.4700	35.4700	35.2700	35.3200	+3.214%	44	78	-96.036%
2025-10-27	34.2200	34.2200	34.2200	34.2200	-3.876%	2	98	-95.909%
2025-10-24	35.5300	35.6000	35.5300	35.6000	-5.218%	2	98	-96.067%
2025-10-23	37.5200	37.5600	37.5200	37.5600	-6.334%	2	98	-96.273%
2025-10-22	40.2800	40.3800	40.1000	40.1000	+2.558%	3	98	-96.509%
2025-10-20	39.6900	39.7500	39.1000	39.1000	-12.898%	6	96	-96.419%
2025-10-17	44.7200	44.8900	44.6900	44.8900	+2.255%	4	94	-96.881%
2025-10-15	44.1000	44.1000	43.9000	43.9000	+2.618%	6	94	-96.811%
2025-10-14	42.6200	42.7800	42.6200	42.7800	-7.342%	2	91	-96.727%
2025-10-10	46.1600	46.1700	46.1600	46.1700	+14.851%	2	90	-96.968%
2025-10-06	40.2000	40.2000	40.2000	40.2000	+1.005%	4	90	-96.517%
2025-10-03	39.8000	39.8000	39.8000	39.8000	+0.505%	4	90	-96.482%
2025-10-02	39.6000	39.6000	39.6000	39.6000	-0.802%	18	86	-96.465%
2025-09-30	39.9200	39.9200	39.9200	39.9200	-6.115%	2	68	-96.493%
2025-09-24	42.7100	42.7100	42.5200	42.5200	+2.433%	4	67	-96.707%
2025-09-16	41.4300	41.5100	41.4300	41.5100	+1.690%	2	67	-96.627%
2025-09-11	40.8700	40.9700	40.7000	40.8200	-2.925%	92	66	-96.570%
2025-09-08	42.0800	42.0800	42.0400	42.0500	-7.379%	4	20	-96.671%
2025-08-29	45.3700	45.4000	45.3700	45.4000	-0.220%	2	17	-96.916%
2025-08-19	45.3000	45.7000	45.3000	45.5000	-12.230%	16	17	-96.923%
2025-07-23	51.8500	51.8500	51.8400	51.8400	0.000%	2	1	-97.299%

.dark-mode .Yb558V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yb558V{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4250SPX Aug 21 2026 4250.00 Put (SPX260821P04250000)option OPRA

SPX20260821P4250
SPX Aug 21 2026 4250.00 Put (SPX260821P04250000)
option OPRA