Dark

SPX20260821P4400
SPX Aug 21 2026 4400.00 Put (SPX260821P04400000)
option OPRA

EOD

Jul 2, 2026

1.45-47.273%(-1.30)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.3000	1.4500	1.3000	1.4500	-47.273%	101	3,240	0.000%
2026-06-23	2.7500	2.7500	2.7500	2.7500	-13.249%	50	1,912	-47.273%
2026-06-17	3.1700	3.1700	3.1700	3.1700	+44.091%	1	1,912	-54.259%
2026-06-16	2.1500	2.2000	2.1500	2.2000	-12.000%	101	1,912	-34.091%
2026-06-15	2.6000	2.6000	2.5000	2.5000	-31.129%	6	1,812	-42.000%
2026-06-12	3.7600	3.7600	3.6000	3.6300	-32.778%	127	1,812	-60.055%
2026-06-11	5.4000	5.4000	5.4000	5.4000	+17.391%	2	1,812	-73.148%
2026-06-09	6.0700	6.0700	4.6000	4.6000	-14.815%	78	1,814	-68.478%
2026-06-05	3.3000	5.4000	3.3000	5.4000	+60.237%	129	1,811	-73.148%
2026-06-04	3.3700	3.3700	3.3700	3.3700	-6.389%	500	1,714	-56.973%
2026-06-01	3.6000	3.6000	3.6000	3.6000	-36.731%	20	1,296	-59.722%
2026-05-22	5.6100	5.6900	5.3900	5.6900	-3.066%	39	1,287	-74.517%
2026-05-21	6.6000	6.6000	5.8700	5.8700	-9.692%	75	1,279	-75.298%
2026-05-20	6.6000	6.6000	6.5000	6.5000	-10.959%	51	1,279	-77.692%
2026-05-19	7.4000	7.4000	6.9000	7.3000	-1.351%	1,159	1,197	-80.137%
2026-05-18	7.3000	7.4000	7.3000	7.4000	-6.329%	3	1,197	-80.405%
2026-05-15	7.9000	7.9000	7.9000	7.9000	+8.219%	3	1,197	-81.646%
2026-05-14	7.3000	7.3000	7.3000	7.3000	-8.750%	1,123	1,404	-80.137%
2026-05-12	8.0000	8.0000	8.0000	8.0000	-5.882%	1	660	-81.875%
2026-05-07	8.5000	8.5000	8.5000	8.5000	0.000%	1	660	-82.941%
2026-05-06	8.5000	8.5000	8.5000	8.5000	-15.842%	1	659	-82.941%
2026-05-04	9.1000	10.1000	9.1000	10.1000	-7.339%	9	658	-85.644%
2026-04-29	10.6400	11.0000	10.6300	10.9000	-7.627%	4	650	-86.697%
2026-04-24	11.8000	11.8000	11.8000	11.8000	-10.943%	1	652	-87.712%
2026-04-20	13.2500	13.2500	13.2500	13.2500	+5.159%	10	652	-89.057%
2026-04-17	13.0000	13.1000	12.6000	12.6000	-8.029%	8	642	-88.492%
2026-04-16	14.4000	14.4000	13.7000	13.7000	-1.439%	30	649	-89.416%
2026-04-15	13.9000	13.9000	13.9000	13.9000	-5.378%	8	639	-89.568%
2026-04-14	14.2800	14.6900	14.2500	14.6900	-17.006%	20	635	-90.129%
2026-04-09	17.7000	17.7000	17.7000	17.7000	-10.152%	4	638	-91.808%
2026-04-08	19.3100	19.7000	19.3100	19.7000	-29.289%	8	638	-92.640%
2026-04-07	27.9800	27.9800	27.8600	27.8600	+5.132%	4	634	-94.795%
2026-04-02	27.1000	27.1000	26.5000	26.5000	-13.709%	5	639	-94.528%
2026-03-31	30.6900	30.7100	30.6900	30.7100	-23.225%	4	639	-95.278%
2026-03-30	40.0000	40.0000	40.0000	40.0000	0.000%	1	641	-96.375%
2026-03-27	39.8700	40.4600	39.7500	40.0000	+11.982%	19	641	-96.375%
2026-03-26	33.7300	35.9300	33.7000	35.7200	+11.486%	16	641	-95.941%
2026-03-25	32.0700	32.0700	32.0400	32.0400	-4.785%	2	642	-95.474%
2026-03-24	31.8900	33.6500	31.8900	33.6500	+8.724%	8	642	-95.691%
2026-03-23	30.9300	30.9500	30.9300	30.9500	-7.418%	4	645	-95.315%
2026-03-20	35.1000	35.2100	33.3300	33.4300	-9.305%	8	645	-95.663%
2026-03-19	36.9000	36.9000	36.8600	36.8600	+19.598%	2	641	-96.066%
2026-03-18	30.9900	30.9900	30.8200	30.8200	+14.957%	2	641	-95.295%
2026-03-17	26.7000	26.8100	26.7000	26.8100	-8.467%	4	640	-94.592%
2026-03-16	31.3400	31.3400	29.2300	29.2900	-15.761%	8	642	-95.050%
2026-03-13	32.3700	34.7900	32.3700	34.7700	+4.919%	4	640	-95.830%
2026-03-12	33.1600	33.1600	33.1400	33.1400	+16.158%	2	639	-95.625%
2026-03-10	31.4300	31.5000	28.5300	28.5300	-18.949%	14	638	-94.918%
2026-03-09	39.7600	41.3000	35.2000	35.2000	+13.147%	154	631	-95.881%
2026-03-05	29.3000	31.1100	29.3000	31.1100	+21.287%	13	586	-95.339%
2026-03-04	25.7400	25.7400	25.6500	25.6500	-5.105%	2	586	-94.347%
2026-03-02	27.3000	27.3300	27.0300	27.0300	+2.776%	6	586	-94.636%
2026-02-27	26.3000	26.3000	26.3000	26.3000	+9.447%	1	585	-94.487%
2026-02-25	24.5500	24.5500	24.0300	24.0300	-11.752%	8	580	-93.966%
2026-02-23	26.0200	27.2300	26.0200	27.2300	+5.176%	9	580	-94.675%
2026-02-17	25.6600	25.8900	25.6600	25.8900	+10.641%	4	580	-94.399%
2026-02-11	23.4000	23.4000	23.4000	23.4000	-1.182%	5	580	-93.803%
2026-02-09	23.6600	23.7000	23.6600	23.6800	-10.167%	4	585	-93.877%
2026-02-06	26.5100	26.5100	26.3600	26.3600	-2.044%	2	585	-94.499%
2026-02-05	27.0600	27.0600	26.9100	26.9100	+8.947%	2	584	-94.612%
2026-01-22	24.9400	24.9400	24.7000	24.7000	-18.482%	7	585	-94.130%
2026-01-20	30.3000	30.3000	30.3000	30.3000	+15.297%	1	581	-95.215%
2026-01-16	26.3400	26.3400	26.2500	26.2800	+8.148%	18	580	-94.482%
2026-01-09	24.1000	24.3000	24.1000	24.3000	-8.612%	14	580	-94.033%
2025-12-30	26.5800	26.5900	26.5800	26.5900	-4.076%	2	566	-94.547%
2025-12-26	27.9600	27.9900	27.4500	27.7200	+0.581%	8	568	-94.769%
2025-12-24	27.7700	27.7700	27.5600	27.5600	-0.756%	6	568	-94.739%
2025-12-23	28.1000	28.1400	27.7500	27.7700	-0.821%	6	568	-94.779%
2025-12-22	27.9100	28.0300	27.9100	28.0000	-5.851%	6	568	-94.821%
2025-12-19	30.1700	30.1700	29.7400	29.7400	-14.466%	20	568	-95.124%
2025-12-15	33.8000	34.7900	33.8000	34.7700	+4.887%	4	579	-95.830%
2025-12-12	33.2300	33.2300	33.1500	33.1500	-1.281%	2	579	-95.626%
2025-12-05	33.5600	33.5800	33.5600	33.5800	-8.849%	2	579	-95.682%
2025-12-01	36.6800	36.8400	36.6800	36.8400	-25.425%	2	579	-96.064%
2025-11-19	50.1000	51.7000	49.4000	49.4000	-2.641%	16	579	-97.065%
2025-11-18	50.3600	50.7400	50.3600	50.7400	+11.615%	2	594	-97.142%
2025-11-17	45.5700	45.5700	45.4600	45.4600	-0.416%	4	594	-96.810%
2025-11-13	45.6500	45.6500	45.6500	45.6500	+15.570%	18	594	-96.824%
2025-11-12	39.5500	39.5500	39.5000	39.5000	-18.473%	2	576	-96.329%
2025-11-07	48.4700	48.5300	48.4500	48.4500	+12.491%	6	576	-97.007%
2025-10-31	43.4500	43.4500	43.0700	43.0700	+9.093%	12	576	-96.633%
2025-10-30	39.6400	39.7800	39.4800	39.4800	+2.679%	8	576	-96.327%
2025-10-29	38.3600	38.4500	38.3600	38.4500	-0.774%	6	576	-96.229%
2025-10-28	38.7500	38.7500	38.7500	38.7500	-0.077%	9	577	-96.258%
2025-10-27	38.7800	38.7800	38.7800	38.7800	-21.050%	2	586	-96.261%
2025-10-22	49.1200	49.1200	49.1200	49.1200	+11.789%	9	586	-97.048%
2025-10-21	43.5000	43.9400	43.5000	43.9400	-1.920%	5	577	-96.700%
2025-10-20	44.7100	44.8000	44.7100	44.8000	-11.146%	2	576	-96.763%
2025-10-17	50.4500	50.4500	50.4200	50.4200	+3.320%	2	576	-97.124%
2025-10-16	48.8200	48.8200	48.8000	48.8000	+1.667%	4	576	-97.029%
2025-10-14	48.0000	48.0000	48.0000	48.0000	+0.545%	2	576	-96.979%
2025-10-13	47.7400	47.7400	47.7400	47.7400	-5.652%	4	574	-96.963%
2025-10-10	50.6000	50.6000	50.6000	50.6000	+13.199%	1	574	-97.134%
2025-10-06	45.1000	45.1000	44.7000	44.7000	+0.903%	4	573	-96.756%
2025-10-02	44.3000	44.3000	44.3000	44.3000	-1.336%	13	570	-96.727%
2025-09-30	44.9000	44.9000	44.9000	44.9000	+0.380%	2	559	-96.771%
2025-09-29	44.6400	44.7600	44.6400	44.7300	-3.806%	14	557	-96.758%
2025-09-26	46.4000	46.5000	46.4000	46.5000	-2.801%	28	557	-96.882%
2025-09-25	48.2000	48.2000	47.7300	47.8400	+4.000%	9	557	-96.969%
2025-09-23	46.0000	46.0000	46.0000	46.0000	-2.356%	2	552	-96.848%
2025-09-16	46.8400	47.1400	46.7700	47.1100	+2.838%	56	550	-96.922%
2025-09-11	45.8900	45.8900	45.8100	45.8100	-5.195%	62	402	-96.835%
2025-09-08	48.3800	48.3800	48.3200	48.3200	-5.255%	200	402	-96.999%
2025-08-22	50.7000	51.1000	50.7000	51.0000	-8.553%	3	302	-97.157%
2025-08-21	55.9500	55.9900	55.7700	55.7700	0.000%	12	302	-97.400%

.dark-mode .dPBGJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dPBGJm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4400SPX Aug 21 2026 4400.00 Put (SPX260821P04400000)option OPRA

SPX20260821P4400
SPX Aug 21 2026 4400.00 Put (SPX260821P04400000)
option OPRA