Dark

SPX20260821P4300
SPX Aug 21 2026 4300.00 Put (SPX260821P04300000)
option OPRA

EOD

Jul 8, 2026

1.50+50.000%(+0.50)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.4500	1.5000	1.4500	1.5000	+50.000%	71	2,001	0.000%
2026-07-06	1.0000	1.0000	1.0000	1.0000	-15.254%	1	2,001	+50.000%
2026-07-02	1.1800	1.1800	1.1800	1.1800	-15.714%	100	1,901	+27.119%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-15.152%	100	1,901	+7.143%
2026-06-29	1.6500	1.6500	1.6500	1.6500	-21.429%	200	1,836	-9.091%
2026-06-25	2.1000	2.1000	2.1000	2.1000	-22.222%	100	1,836	-28.571%
2026-06-23	2.7000	2.7000	2.7000	2.7000	+63.636%	300	1,836	-44.444%
2026-06-22	1.6500	1.6500	1.6500	1.6500	-15.385%	5	1,756	-9.091%
2026-06-16	1.9500	1.9500	1.9500	1.9500	-7.143%	1	1,761	-23.077%
2026-06-15	2.2200	2.2200	2.1000	2.1000	-34.985%	49	1,782	-28.571%
2026-06-12	3.8100	3.8100	3.2300	3.2300	-6.377%	110	1,782	-53.560%
2026-06-09	3.4500	3.4500	3.4500	3.4500	-4.167%	15	1,782	-56.522%
2026-06-08	3.6000	3.6000	3.6000	3.6000	-23.729%	3	1,767	-58.333%
2026-06-05	3.5000	4.8000	3.5000	4.7200	+47.500%	34	1,768	-68.220%
2026-06-04	3.2500	3.2500	3.2000	3.2000	-3.030%	32	1,738	-53.125%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-36.416%	35	1,709	-54.545%
2026-05-22	5.1200	5.1900	4.8700	5.1900	-3.352%	45	1,713	-71.098%
2026-05-21	5.3700	5.3700	5.3700	5.3700	-6.119%	26	1,668	-72.067%
2026-05-20	6.1000	6.2000	5.7200	5.7200	-13.985%	113	1,668	-73.776%
2026-05-19	6.7000	6.7000	6.6500	6.6500	-0.598%	1,172	1,542	-77.444%
2026-05-18	6.9300	6.9300	6.6900	6.6900	-5.775%	167	1,542	-77.578%
2026-05-15	7.7000	7.7000	7.1000	7.1000	-4.054%	9	1,542	-78.873%
2026-05-12	7.9500	7.9500	7.4000	7.4000	-1.333%	9	458	-79.730%
2026-05-08	7.5000	7.5000	7.5000	7.5000	-3.846%	1	452	-80.000%
2026-05-07	7.8000	7.8000	7.8000	7.8000	0.000%	1	451	-80.769%
2026-05-06	7.6700	7.8000	7.6700	7.8000	-16.129%	5	450	-80.769%
2026-05-04	9.3000	9.3000	9.3000	9.3000	+8.140%	1	452	-83.871%
2026-05-01	8.6300	8.6300	8.6000	8.6000	-5.495%	5	453	-82.558%
2026-04-30	9.0500	9.1000	9.0500	9.1000	-8.081%	2	453	-83.516%
2026-04-28	9.9000	9.9000	9.9000	9.9000	-2.941%	1	452	-84.848%
2026-04-27	10.2000	10.2000	10.2000	10.2000	-8.108%	1	451	-85.294%
2026-04-24	11.1000	11.1000	11.1000	11.1000	-7.500%	2	450	-86.486%
2026-04-23	12.0000	12.0000	12.0000	12.0000	+1.695%	1	448	-87.500%
2026-04-22	11.8000	11.8000	11.8000	11.8000	-5.297%	1	447	-87.288%
2026-04-20	12.4600	12.4600	12.4600	12.4600	+5.593%	4	446	-87.961%
2026-04-17	11.8000	11.8000	11.8000	11.8000	-11.078%	1	446	-87.288%
2026-04-16	13.3100	13.3100	13.2700	13.2700	+3.188%	4	445	-88.696%
2026-04-15	12.8600	12.8600	12.8600	12.8600	-3.163%	2	445	-88.336%
2026-04-14	13.2700	13.4000	13.1200	13.2800	-30.471%	46	445	-88.705%
2026-04-08	19.1000	19.1000	19.1000	19.1000	-17.672%	2	444	-92.147%
2026-04-06	23.2000	23.2000	23.2000	23.2000	-6.452%	4	442	-93.534%
2026-04-02	28.7300	29.0900	24.8000	24.8000	+0.772%	14	448	-93.952%
2026-04-01	24.9700	24.9700	24.5800	24.6100	-12.451%	4	448	-93.905%
2026-03-31	29.4000	29.4000	28.1100	28.1100	-24.476%	13	448	-94.664%
2026-03-30	36.9800	37.2200	36.9800	37.2200	-4.072%	2	452	-95.970%
2026-03-27	36.8200	38.8000	36.8200	38.8000	+26.384%	10	451	-96.134%
2026-03-26	30.8700	30.9400	30.5500	30.7000	+7.006%	4	443	-95.114%
2026-03-25	28.8500	28.8500	28.6900	28.6900	-5.470%	2	443	-94.772%
2026-03-20	30.6100	30.6100	30.3500	30.3500	+4.260%	4	443	-95.058%
2026-03-19	31.6000	31.6600	29.0800	29.1100	+0.207%	24	445	-94.847%
2026-03-18	28.8100	29.0500	28.7300	29.0500	+17.611%	12	442	-94.836%
2026-03-17	24.7000	24.7000	24.7000	24.7000	-11.023%	7	436	-93.927%
2026-03-16	27.4100	28.3000	26.6700	27.7600	-16.133%	16	443	-94.597%
2026-03-13	32.7900	33.1000	32.7900	33.1000	+7.958%	6	444	-95.468%
2026-03-12	31.2900	31.2900	30.3400	30.6600	+1.523%	6	440	-95.108%
2026-03-11	29.9500	30.2000	29.8100	30.2000	-8.816%	350	439	-95.033%
2026-03-09	37.7300	37.8600	33.1200	33.1200	+16.825%	64	145	-95.471%
2026-03-05	28.0000	28.4100	28.0000	28.3500	+22.993%	5	116	-94.709%
2026-03-04	23.0200	23.0500	23.0200	23.0500	-29.077%	120	115	-93.492%
2026-03-03	31.7000	32.5000	31.7000	32.5000	+27.401%	7	213	-95.385%
2026-03-02	25.5100	25.5100	25.5100	25.5100	-1.353%	2	215	-94.120%
2026-02-23	25.6500	25.8700	24.8000	25.8600	+8.655%	60	131	-94.200%
2026-02-20	24.5100	25.1100	23.8000	23.8000	-6.667%	11	105	-93.697%
2026-02-19	25.5000	25.5000	25.5000	25.5000	-1.544%	6	102	-94.118%
2026-02-12	25.9000	25.9000	25.9000	25.9000	+15.060%	1	99	-94.208%
2026-02-11	22.5300	22.5300	22.5100	22.5100	+0.267%	2	99	-93.336%
2026-02-10	21.8700	22.7000	21.8300	22.4500	+1.630%	8	99	-93.318%
2026-02-09	22.1400	22.1400	22.0900	22.0900	-15.234%	2	97	-93.210%
2026-02-05	26.0700	26.0700	26.0600	26.0600	+2.357%	4	96	-94.244%
2026-02-04	25.4600	25.4600	25.4600	25.4600	+13.711%	1	94	-94.108%
2026-02-02	22.3900	22.3900	22.3900	22.3900	-7.822%	12	94	-93.301%
2026-01-30	24.2600	24.2900	24.2400	24.2900	+5.609%	4	94	-93.825%
2026-01-22	23.0000	23.0000	23.0000	23.0000	-13.728%	3	96	-93.478%
2026-01-21	26.6400	26.6600	26.6400	26.6600	+12.300%	2	94	-94.374%
2026-01-16	23.7100	23.7400	23.7100	23.7400	-1.698%	4	93	-93.682%
2026-01-13	24.1500	24.1500	24.1500	24.1500	-4.696%	9	93	-93.789%
2025-12-31	25.3300	25.3400	25.3300	25.3400	+2.883%	4	102	-94.081%
2025-12-30	24.6600	24.6600	24.6300	24.6300	-5.560%	2	102	-93.910%
2025-12-22	26.0300	26.0800	26.0300	26.0800	-9.444%	4	102	-94.248%
2025-12-19	28.9000	28.9000	28.8000	28.8000	-8.484%	120	104	-94.792%
2025-12-15	31.5000	31.5000	31.3400	31.4700	+2.542%	19	226	-95.234%
2025-12-12	31.0500	31.0500	30.6400	30.6900	-2.941%	4	209	-95.112%
2025-12-05	31.6700	31.6700	31.6200	31.6200	-18.019%	2	209	-95.256%
2025-11-25	38.5700	38.5700	38.5700	38.5700	-15.896%	60	210	-96.111%
2025-11-21	45.8600	45.8600	45.8600	45.8600	-0.087%	9	210	-96.729%
2025-11-19	47.1000	47.5000	45.9000	45.9000	-1.142%	36	201	-96.732%
2025-11-18	48.9600	48.9600	46.4300	46.4300	+15.297%	180	222	-96.769%
2025-11-14	40.0900	40.2700	40.0900	40.2700	+3.789%	2	43	-96.275%
2025-11-10	38.7500	38.8000	38.7500	38.8000	-10.164%	2	44	-96.134%
2025-11-07	43.1000	43.1900	43.1000	43.1900	+18.264%	2	44	-96.527%
2025-10-30	36.6200	36.6200	36.5200	36.5200	-0.355%	2	43	-95.893%
2025-10-28	35.9700	36.6500	35.9700	36.6500	-26.346%	6	44	-95.907%
2025-10-17	49.7900	49.7900	49.7600	49.7600	-5.615%	2	41	-96.986%
2025-10-16	45.0500	52.7200	45.0500	52.7200	+20.530%	7	41	-97.155%
2025-10-15	43.5900	43.7400	43.5900	43.7400	+4.641%	2	41	-96.571%
2025-10-06	41.8000	41.8000	41.8000	41.8000	+0.966%	3	42	-96.411%
2025-10-03	41.4000	41.4000	41.4000	41.4000	+1.720%	4	39	-96.377%
2025-10-02	40.3000	40.7000	40.3000	40.7000	-6.156%	29	35	-96.314%
2025-09-10	43.2800	43.3700	43.2800	43.3700	-6.328%	4	6	-96.541%
2025-08-27	46.0000	46.3000	46.0000	46.3000	+0.652%	2	4	-96.760%
2025-08-25	46.0000	46.0000	46.0000	46.0000	+0.656%	1	4	-96.739%
2025-08-22	45.7000	45.7000	45.7000	45.7000	-8.141%	2	3	-96.718%
2025-08-19	49.7500	49.7500	49.7500	49.7500	+1.283%	1	3	-96.985%
2025-08-15	49.1200	49.1200	49.1200	49.1200	0.000%	2	2	-96.946%

.dark-mode .hyHWmR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hyHWmR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4300SPX Aug 21 2026 4300.00 Put (SPX260821P04300000)option OPRA

SPX20260821P4300
SPX Aug 21 2026 4300.00 Put (SPX260821P04300000)
option OPRA