Dark

SPX20260821P4550
SPX Aug 21 2026 4550.00 Put (SPX260821P04550000)
option OPRA

EOD

Jul 1, 2026

1.77+1.724%(+0.03)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8000	1.8000	1.7700	1.7700	+1.724%	39	171	0.000%
2026-06-30	1.7400	1.7400	1.7400	1.7400	-47.273%	9	202	+1.724%
2026-06-26	3.3000	3.3000	3.3000	3.3000	+29.412%	1	202	-46.364%
2026-06-18	2.8500	2.8500	2.5500	2.5500	-4.851%	11	191	-30.588%
2026-06-17	2.6800	2.6800	2.6800	2.6800	+7.200%	5	191	-33.955%
2026-06-16	2.5000	2.5000	2.5000	2.5000	-39.320%	1	191	-29.200%
2026-06-12	4.4000	4.4700	4.1200	4.1200	-29.452%	37	215	-57.039%
2026-06-11	5.8400	5.8400	5.8400	5.8400	-14.118%	5	215	-69.692%
2026-06-05	6.8000	6.8000	6.8000	6.8000	+57.407%	14	215	-73.971%
2026-06-01	4.3000	4.3600	4.3000	4.3200	-21.455%	48	203	-59.028%
2026-05-26	5.5000	5.5000	5.5000	5.5000	-15.385%	1	181	-67.818%
2026-05-22	6.4100	6.5000	6.4100	6.5000	-2.840%	22	183	-72.769%
2026-05-21	6.6900	6.6900	6.6900	6.6900	-5.775%	24	171	-73.543%
2026-05-20	7.1000	7.1000	7.1000	7.1000	-10.127%	1	171	-75.070%
2026-05-19	8.2000	8.2000	7.9000	7.9000	-10.227%	24	148	-77.595%
2026-05-15	8.9000	8.9000	8.8000	8.8000	+3.165%	3	148	-79.886%
2026-05-14	8.5400	8.5400	8.5300	8.5300	-0.814%	2	138	-79.250%
2026-05-13	8.6000	8.6000	8.6000	8.6000	-5.495%	1	139	-79.419%
2026-05-12	9.1000	9.1000	9.1000	9.1000	-1.087%	1	139	-80.549%
2026-05-08	9.2000	9.2000	9.2000	9.2000	-11.538%	1	139	-80.761%
2026-05-05	10.4000	10.4000	10.4000	10.4000	-5.455%	1	139	-82.981%
2026-04-30	11.0000	11.0000	11.0000	11.0000	-10.569%	1	141	-83.909%
2026-04-29	12.4000	12.4000	12.3000	12.3000	-8.209%	3	141	-85.610%
2026-04-24	13.4000	13.4000	13.4000	13.4000	-6.294%	1	140	-86.791%
2026-04-17	14.4000	14.4000	14.3000	14.3000	-12.592%	12	141	-87.622%
2026-04-14	16.3700	16.3700	16.3600	16.3600	-49.816%	4	137	-89.181%
2026-04-07	32.6000	32.6000	32.6000	32.6000	+16.014%	1	155	-94.571%
2026-04-06	28.1000	28.1000	28.1000	28.1000	-7.566%	20	155	-93.701%
2026-04-02	30.7000	30.7000	30.4000	30.4000	+0.231%	5	131	-94.178%
2026-04-01	30.2200	30.3300	30.2200	30.3300	-11.703%	4	131	-94.164%
2026-03-31	36.2000	36.2000	34.3500	34.3500	-28.138%	3	131	-94.847%
2026-03-30	46.0600	49.2700	46.0600	47.8000	-2.648%	47	131	-96.297%
2026-03-27	44.4600	49.1000	44.4600	49.1000	+39.330%	9	112	-96.395%
2026-03-25	35.1800	35.2500	35.1100	35.2400	-4.057%	4	112	-94.977%
2026-03-23	32.1500	36.7300	32.1000	36.7300	-2.933%	24	111	-95.181%
2026-03-20	37.4000	37.8400	37.4000	37.8400	-3.223%	6	102	-95.322%
2026-03-19	38.8800	39.1000	38.8800	39.1000	+13.861%	5	103	-95.473%
2026-03-18	34.4900	34.4900	34.3400	34.3400	+10.738%	2	100	-94.846%
2026-03-17	30.6500	31.5300	30.5000	31.0100	-23.432%	40	99	-94.292%
2026-03-13	40.1200	40.5000	39.9500	40.5000	+5.661%	16	100	-95.630%
2026-03-12	37.6500	38.3400	37.6400	38.3300	+3.315%	6	86	-95.382%
2026-03-11	37.2000	37.2000	37.1000	37.1000	+17.072%	2	87	-95.229%
2026-03-10	31.7100	31.7100	31.6900	31.6900	-31.258%	2	85	-94.415%
2026-03-09	46.4000	46.5000	46.1000	46.1000	+27.137%	6	85	-96.161%
2026-03-06	36.3300	36.3300	36.2600	36.2600	+4.556%	12	84	-95.119%
2026-03-05	34.8800	34.8800	34.6700	34.6800	+2.908%	4	80	-94.896%
2026-03-03	33.7300	33.7300	33.7000	33.7000	+12.822%	4	80	-94.748%
2026-02-27	29.8100	29.8700	29.8100	29.8700	+7.446%	2	78	-94.074%
2026-02-26	28.4800	28.8100	27.8000	27.8000	+2.583%	13	78	-93.633%
2026-02-25	27.1000	27.1000	27.1000	27.1000	-9.967%	1	80	-93.469%
2026-02-18	30.2000	30.2000	30.1000	30.1000	+1.347%	2	80	-94.120%
2026-02-17	30.7700	30.7700	29.1000	29.7000	-6.309%	10	80	-94.040%
2026-02-13	31.5000	31.7000	31.5000	31.7000	+19.442%	5	69	-94.416%
2026-02-09	26.6000	26.6000	26.5400	26.5400	-11.886%	2	69	-93.331%
2026-02-06	30.1500	30.1500	30.1200	30.1200	-2.017%	2	68	-94.124%
2026-02-05	30.6200	30.7400	30.6200	30.7400	+2.364%	2	67	-94.242%
2026-01-29	30.0800	30.0800	30.0300	30.0300	+8.962%	4	67	-94.106%
2026-01-26	27.5600	27.5600	27.5600	27.5600	-2.615%	2	65	-93.578%
2026-01-23	28.3000	28.3000	28.3000	28.3000	0.000%	3	64	-93.746%
2026-01-22	28.3000	28.3000	28.3000	28.3000	+1.799%	6	65	-93.746%
2026-01-09	27.7700	27.8000	27.7700	27.8000	-10.091%	2	62	-93.633%
2025-12-26	30.8700	30.9200	30.8700	30.9200	-0.451%	2	63	-94.276%
2025-12-24	31.0700	31.0700	31.0400	31.0600	-1.303%	8	60	-94.301%
2025-12-22	31.2700	31.4700	31.2400	31.4700	-12.462%	4	60	-94.376%
2025-12-18	36.0200	36.0200	35.9500	35.9500	-4.541%	2	60	-95.076%
2025-12-17	37.2400	37.6600	36.9600	37.6600	-6.178%	68	60	-95.300%
2025-12-16	40.0700	40.1400	40.0700	40.1400	+5.771%	2	86	-95.590%
2025-12-15	37.7000	38.5700	37.7000	37.9500	+2.264%	74	87	-95.336%
2025-12-12	37.1100	37.1100	37.1100	37.1100	+3.026%	1	142	-95.230%
2025-12-11	36.4000	36.5700	36.0200	36.0200	-7.380%	64	142	-95.086%
2025-12-09	38.8600	38.8900	38.8600	38.8900	+0.310%	2	201	-95.449%
2025-12-08	38.5900	38.7700	38.5900	38.7700	-3.172%	2	201	-95.435%
2025-12-03	40.3200	40.7400	40.0000	40.0400	-4.439%	6	200	-95.579%
2025-11-28	41.9000	41.9000	41.9000	41.9000	-17.924%	1	200	-95.776%
2025-11-13	46.7200	51.2000	46.5800	51.0500	+3.361%	4	201	-96.533%
2025-11-06	49.3800	49.3900	49.3800	49.3900	+0.591%	4	200	-96.416%
2025-11-04	47.9000	49.1000	47.9000	49.1000	+4.490%	180	200	-96.395%
2025-10-31	44.6000	48.5600	44.6000	46.9900	+5.619%	14	137	-96.233%
2025-10-30	44.5100	44.5100	44.4900	44.4900	+2.417%	2	136	-96.022%
2025-10-29	43.3700	43.4400	43.3700	43.4400	+0.695%	2	135	-95.925%
2025-10-28	43.1400	43.1400	43.1400	43.1400	+0.936%	2	135	-95.897%
2025-10-27	42.9800	42.9800	42.7400	42.7400	-33.644%	4	133	-95.859%
2025-10-16	63.8400	65.6000	63.3400	64.4100	+9.952%	250	133	-97.252%
2025-10-14	60.3500	60.3500	58.4800	58.5800	+9.536%	9	19	-96.978%
2025-10-13	53.4000	53.4800	53.4000	53.4800	+8.965%	2	18	-96.690%
2025-10-10	49.1000	49.1000	49.0800	49.0800	-2.095%	2	18	-96.394%
2025-10-09	49.9600	50.1300	49.9400	50.1300	-0.318%	12	17	-96.469%
2025-09-22	50.8500	50.8500	50.2900	50.2900	-6.035%	8	11	-96.480%
2025-09-16	53.4700	53.5200	53.4400	53.5200	+2.765%	4	7	-96.693%
2025-09-12	52.0700	52.0800	52.0700	52.0800	+0.289%	4	5	-96.601%
2025-09-11	51.9400	51.9400	51.9300	51.9300	-18.079%	4	3	-96.592%
2025-08-11	63.6400	63.6400	63.3900	63.3900	-1.736%	2	3	-97.208%
2025-08-08	64.5000	64.5100	64.5000	64.5100	0.000%	4	2	-97.256%

.dark-mode .Xhbgrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xhbgrq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4550SPX Aug 21 2026 4550.00 Put (SPX260821P04550000)option OPRA

SPX20260821P4550
SPX Aug 21 2026 4550.00 Put (SPX260821P04550000)
option OPRA