Dark

SPX20260821P4500
SPX Aug 21 2026 4500.00 Put (SPX260821P04500000)
option OPRA

EOD

Jul 8, 2026

1.70+39.344%(+0.48)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.7000	1.7000	1.7000	1.7000	+39.344%	100	2,945	0.000%
2026-07-06	1.2500	1.3500	1.2200	1.2200	-24.224%	282	2,845	+39.344%
2026-07-02	1.6400	1.6400	1.6100	1.6100	+3.871%	392	2,861	+5.590%
2026-07-01	1.6000	1.6000	1.5500	1.5500	-8.824%	2	2,861	+9.677%
2026-06-30	1.8000	1.8000	1.7000	1.7000	-12.821%	82	2,861	0.000%
2026-06-29	2.1700	2.1700	1.9500	1.9500	-28.044%	156	2,829	-12.821%
2026-06-26	2.7100	2.7100	2.7100	2.7100	+4.231%	80	2,704	-37.269%
2026-06-25	2.6800	2.7000	2.6000	2.6000	-12.162%	56	2,624	-34.615%
2026-06-23	2.9600	2.9600	2.9600	2.9600	+25.424%	100	2,632	-42.568%
2026-06-22	2.2500	2.3600	1.9900	2.3600	-5.976%	290	2,632	-27.966%
2026-06-18	2.5100	2.5100	2.5100	2.5100	-5.283%	8	2,874	-32.271%
2026-06-17	2.6500	2.6500	2.6500	2.6500	+10.417%	100	2,874	-35.849%
2026-06-16	2.4000	2.4000	2.4000	2.4000	-4.762%	1	2,874	-29.167%
2026-06-15	2.5200	2.5200	2.5200	2.5200	-36.683%	100	2,902	-32.540%
2026-06-12	4.6000	4.6000	3.9700	3.9800	-18.776%	48	2,902	-57.286%
2026-06-11	5.5000	6.4100	4.9000	4.9000	-15.517%	857	2,902	-65.306%
2026-06-10	5.1400	5.8000	5.1400	5.8000	+22.363%	235	2,851	-70.690%
2026-06-09	4.7400	4.7400	4.7400	4.7400	-28.722%	40	2,801	-64.135%
2026-06-05	4.2500	6.6500	4.2500	6.6500	+76.862%	185	2,801	-74.436%
2026-06-04	4.1000	4.1000	3.7600	3.7600	-8.293%	522	2,808	-54.787%
2026-06-03	4.1000	4.1000	4.1000	4.1000	0.000%	80	2,600	-58.537%
2026-06-02	4.1000	4.1000	4.1000	4.1000	+2.757%	50	2,570	-58.537%
2026-06-01	4.0000	4.1000	3.9900	3.9900	0.000%	189	2,570	-57.393%
2026-05-29	3.9900	3.9900	3.9900	3.9900	-9.318%	10	2,520	-57.393%
2026-05-28	4.8200	4.8200	4.4000	4.4000	-12.000%	46	2,510	-61.364%
2026-05-27	5.2000	5.3000	5.0000	5.0000	-5.660%	123	2,468	-66.000%
2026-05-26	5.2900	5.3000	5.2900	5.3000	-11.667%	61	2,381	-67.925%
2026-05-22	6.1000	6.1000	5.8400	6.0000	-5.363%	42	2,321	-71.667%
2026-05-21	6.3400	6.3400	6.3400	6.3400	-6.352%	20	2,310	-73.186%
2026-05-20	7.4500	7.4500	6.7700	6.7700	-14.195%	69	2,310	-74.889%
2026-05-19	8.0000	8.0000	7.5000	7.8900	-0.755%	42	2,277	-78.454%
2026-05-18	7.9500	7.9500	7.9500	7.9500	-5.357%	1	2,277	-78.616%
2026-05-15	8.6000	8.6000	8.2500	8.4000	+2.439%	6	2,277	-79.762%
2026-05-14	8.2000	8.2000	8.2000	8.2000	-5.747%	1	2,251	-79.268%
2026-05-12	9.5000	9.5000	8.7000	8.7000	+1.163%	2	2,251	-80.460%
2026-05-11	8.6000	8.6000	8.6000	8.6000	-1.938%	2	2,251	-80.233%
2026-05-08	8.7700	8.7700	8.7700	8.7700	-4.674%	1	2,249	-80.616%
2026-05-07	8.8900	9.2000	8.8900	9.2000	-9.715%	201	2,248	-81.522%
2026-05-05	10.0800	10.1900	10.0800	10.1900	-6.514%	91	2,244	-83.317%
2026-05-04	9.7600	10.9000	9.7600	10.9000	+6.341%	144	2,146	-84.404%
2026-05-01	10.1000	10.5000	10.1000	10.2500	-3.846%	28	2,084	-83.415%
2026-04-30	11.3400	11.3400	10.6600	10.6600	-11.901%	24	2,084	-84.053%
2026-04-29	11.4500	12.1000	11.1000	12.1000	0.000%	307	2,094	-85.950%
2026-04-27	12.7000	12.7000	9.5600	12.1000	-5.469%	6	1,793	-85.950%
2026-04-24	13.5000	13.5000	12.8000	12.8000	-7.914%	2	1,800	-86.719%
2026-04-23	13.9000	13.9000	13.9000	13.9000	+0.725%	2	1,801	-87.770%
2026-04-22	13.8000	13.8000	13.8000	13.8000	-5.155%	2	1,799	-87.681%
2026-04-21	14.5500	14.5500	14.5500	14.5500	-2.349%	2	1,795	-88.316%
2026-04-20	14.9000	14.9000	14.9000	14.9000	+7.971%	24	1,795	-88.591%
2026-04-17	13.7100	14.0000	12.8500	13.8000	-10.968%	62	1,771	-87.681%
2026-04-16	15.4000	15.5000	15.4000	15.5000	+0.649%	11	1,815	-89.032%
2026-04-15	15.1200	15.5200	15.1200	15.4000	-0.645%	19	1,820	-88.961%
2026-04-14	15.4000	15.5000	15.4000	15.5000	-11.580%	6	1,819	-89.032%
2026-04-13	18.0400	18.0400	17.5300	17.5300	-15.923%	18	1,816	-90.302%
2026-04-08	22.1800	22.1800	20.8500	20.8500	-26.377%	14	1,819	-91.847%
2026-04-07	30.8900	30.8900	28.3200	28.3200	+4.386%	51	1,813	-93.997%
2026-04-06	26.9000	27.1300	26.9000	27.1300	-6.770%	12	1,790	-93.734%
2026-04-02	30.4600	30.8600	29.1000	29.1000	-2.676%	312	1,531	-94.158%
2026-04-01	29.9000	29.9000	29.9000	29.9000	-20.373%	1	1,531	-94.314%
2026-03-31	38.9100	38.9100	37.5500	37.5500	-12.532%	3	1,531	-95.473%
2026-03-30	44.2200	44.2200	42.5800	42.9300	-8.112%	99	1,530	-96.040%
2026-03-27	43.6800	46.7200	43.5200	46.7200	+22.368%	95	1,606	-96.361%
2026-03-26	35.1200	38.1800	35.1200	38.1800	+10.029%	42	1,561	-95.547%
2026-03-25	32.8200	34.7800	32.7500	34.7000	-4.170%	52	1,561	-95.101%
2026-03-24	36.2100	36.2100	36.2100	36.2100	+9.198%	2	1,547	-95.305%
2026-03-23	31.6600	35.0400	31.5900	33.1600	-17.839%	11	1,547	-94.873%
2026-03-20	36.8200	40.4700	36.7900	40.3600	+18.462%	82	1,546	-95.788%
2026-03-18	31.3700	34.0700	31.3000	34.0700	+15.374%	8	1,496	-95.010%
2026-03-17	29.3100	29.5700	28.7000	29.5300	-6.551%	64	1,496	-94.243%
2026-03-16	31.9300	31.9800	31.6000	31.6000	-18.283%	5	1,496	-94.620%
2026-03-13	38.1100	38.6700	38.1100	38.6700	+6.882%	4	1,497	-95.604%
2026-03-12	35.8400	36.1800	35.7200	36.1800	+3.431%	82	1,495	-95.301%
2026-03-11	35.0900	35.0900	34.9800	34.9800	+7.896%	4	1,504	-95.140%
2026-03-10	32.3500	32.4200	32.3500	32.4200	-27.472%	2	1,502	-94.756%
2026-03-09	44.7000	44.7000	44.7000	44.7000	+23.788%	1	1,502	-96.197%
2026-03-06	34.8000	36.1500	34.8000	36.1100	+28.414%	255	1,501	-95.292%
2026-03-04	28.2600	28.2600	28.1200	28.1200	-19.172%	2	1,351	-93.954%
2026-03-03	34.0700	37.6100	34.0700	34.7900	+20.967%	48	1,350	-95.114%
2026-03-02	28.8300	28.8300	28.7600	28.7600	+6.440%	2	1,372	-94.089%
2026-02-26	25.9600	27.0200	25.9600	27.0200	+2.738%	8	1,372	-93.708%
2026-02-25	26.3000	26.3000	26.3000	26.3000	-3.166%	1	1,370	-93.536%
2026-02-24	28.4400	28.4400	27.1600	27.1600	+0.667%	2	1,370	-93.741%
2026-02-18	26.9800	26.9800	26.9800	26.9800	-14.755%	1	1,020	-93.699%
2026-02-17	31.9500	31.9500	31.6500	31.6500	+7.070%	4	1,019	-94.629%
2026-02-12	29.5100	29.5600	29.5100	29.5600	+17.769%	2	1,020	-94.249%
2026-02-09	26.3400	26.7600	25.1000	25.1000	-6.343%	90	1,019	-93.227%
2026-02-06	26.8000	26.8000	26.8000	26.8000	-10.815%	6	979	-93.657%
2026-02-05	29.9400	30.0500	29.7900	30.0500	+16.608%	5	973	-94.343%
2026-02-03	25.7700	25.7700	25.7700	25.7700	-1.037%	2	976	-93.403%
2026-02-02	26.0400	26.0400	26.0400	26.0400	-6.800%	100	977	-93.472%
2026-01-30	27.7800	27.9400	27.7800	27.9400	+5.038%	221	906	-93.916%
2026-01-23	26.6300	26.6300	26.3700	26.6000	+1.916%	6	746	-93.609%
2026-01-22	26.1000	26.1000	26.1000	26.1000	-6.985%	5	746	-93.487%
2026-01-16	28.1400	28.1400	28.0600	28.0600	-7.148%	2	741	-93.942%
2025-12-29	30.2200	30.2200	30.2200	30.2200	+1.614%	4	742	-94.375%
2025-12-26	29.8600	29.9700	29.5500	29.7400	+0.575%	9	742	-94.284%
2025-12-24	29.9200	29.9200	29.5700	29.5700	-0.572%	4	745	-94.251%
2025-12-23	30.0700	30.0700	29.7400	29.7400	-1.360%	4	745	-94.284%
2025-12-22	30.2200	30.2200	30.1500	30.1500	-10.214%	2	746	-94.362%
2025-12-19	33.5800	33.5800	33.5800	33.5800	-8.000%	3	745	-94.937%
2025-12-15	36.5000	36.5000	36.5000	36.5000	+1.984%	10	742	-95.342%
2025-12-12	35.7800	35.7900	35.7800	35.7900	-3.531%	2	732	-95.250%
2025-12-10	37.1000	37.1000	37.1000	37.1000	-0.908%	3	732	-95.418%
2025-12-09	37.5000	37.5000	37.4400	37.4400	+0.591%	2	729	-95.459%
2025-12-05	37.1700	37.2200	37.1700	37.2200	-4.343%	2	729	-95.433%
2025-12-02	38.9100	38.9100	38.9100	38.9100	-13.725%	3	730	-95.631%
2025-11-25	45.1000	45.1000	45.1000	45.1000	-14.567%	3	727	-96.231%
2025-11-18	52.9100	52.9100	52.7900	52.7900	+6.004%	4	715	-96.780%
2025-11-17	49.8000	49.8000	49.8000	49.8000	+2.765%	10	715	-96.586%
2025-11-13	48.5600	48.5600	48.4600	48.4600	+11.428%	2	715	-96.492%
2025-11-10	43.4800	43.4900	43.4800	43.4900	-11.946%	2	715	-96.091%
2025-11-04	46.8900	49.3900	46.8900	49.3900	+10.765%	10	715	-96.558%
2025-11-03	44.5600	44.6200	44.5600	44.5900	-5.729%	4	715	-96.187%
2025-10-31	43.3000	47.3000	43.3000	47.3000	+9.137%	27	715	-96.406%
2025-10-24	43.4000	43.4000	43.3400	43.3400	-6.996%	26	715	-96.078%
2025-10-23	47.0900	47.0900	46.6000	46.6000	-24.595%	4	715	-96.352%
2025-10-16	61.8000	61.8000	61.8000	61.8000	+10.062%	1	716	-97.249%
2025-10-14	56.8000	56.9000	56.1500	56.1500	-3.704%	6	716	-96.972%
2025-10-10	58.3500	58.3500	58.3100	58.3100	+20.975%	4	716	-97.085%
2025-10-08	48.3900	48.3900	48.2000	48.2000	-0.884%	35	716	-96.473%
2025-09-29	48.7100	48.7200	48.5200	48.6300	-1.559%	11	720	-96.504%
2025-09-23	49.1600	49.5100	49.1300	49.4000	+2.596%	20	719	-96.559%
2025-09-22	48.1500	48.1500	48.1500	48.1500	-6.213%	2	711	-96.469%
2025-09-16	51.2200	51.3400	51.2200	51.3400	+4.054%	4	712	-96.689%
2025-09-15	49.2500	49.3400	49.2500	49.3400	-1.497%	4	714	-96.555%
2025-09-12	50.1300	50.1400	50.0900	50.0900	-14.405%	12	716	-96.606%
2025-09-02	58.6600	58.6600	58.5200	58.5200	+0.034%	8	722	-97.095%
2025-08-15	58.5000	58.5000	58.5000	58.5000	+1.916%	1	722	-97.094%
2025-08-14	57.4000	57.4000	57.4000	57.4000	-1.964%	8	721	-97.038%
2025-08-12	58.5500	58.5500	58.5500	58.5500	-5.259%	8	721	-97.096%
2025-08-08	61.7900	61.8200	61.7900	61.8000	-2.060%	8	57	-97.249%
2025-08-06	63.3000	63.3000	63.1000	63.1000	0.000%	53	53	-97.306%

.dark-mode .SjQNHD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SjQNHD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4500SPX Aug 21 2026 4500.00 Put (SPX260821P04500000)option OPRA

SPX20260821P4500
SPX Aug 21 2026 4500.00 Put (SPX260821P04500000)
option OPRA