Dark

SPX20260821P4600
SPX Aug 21 2026 4600.00 Put (SPX260821P04600000)
option OPRA

EOD

Jul 8, 2026

1.65+26.923%(+0.35)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.6500	1.6500	1.6500	1.6500	+26.923%	14	2,063	0.000%
2026-07-06	1.3000	1.3000	1.3000	1.3000	-12.752%	1	2,058	+26.923%
2026-07-02	1.4900	1.4900	1.4900	1.4900	-32.273%	89	2,117	+10.738%
2026-06-29	2.2900	2.2900	2.2000	2.2000	-26.667%	16	2,117	-25.000%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-14.286%	1	2,115	-45.000%
2026-06-23	3.7000	3.7000	3.5000	3.5000	+34.615%	13	2,115	-52.857%
2026-06-22	2.6000	2.6000	2.6000	2.6000	-10.345%	3	2,115	-36.538%
2026-06-18	3.0000	3.0000	2.9000	2.9000	-27.500%	10	1,948	-43.103%
2026-06-17	2.7000	4.1000	2.7000	4.0000	+53.846%	350	1,948	-58.750%
2026-06-16	2.7500	2.7500	2.6000	2.6000	-9.408%	75	1,948	-36.538%
2026-06-15	2.8500	2.9000	2.8500	2.8700	-34.475%	200	1,775	-42.509%
2026-06-12	4.7100	4.7100	4.3800	4.3800	-20.939%	59	1,775	-62.329%
2026-06-11	6.1400	6.5900	5.5400	5.5400	-19.710%	23	1,775	-70.217%
2026-06-10	5.7900	6.9000	5.7000	6.9000	+35.294%	13	1,788	-76.087%
2026-06-09	4.6000	5.1000	4.6000	5.1000	+2.000%	65	1,792	-67.647%
2026-06-08	5.0000	5.0000	5.0000	5.0000	-20.635%	1	1,753	-67.000%
2026-06-05	4.0000	6.3000	4.0000	6.3000	+50.000%	57	1,754	-73.810%
2026-06-04	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,747	-60.714%
2026-06-01	4.4000	4.4000	4.4000	4.4000	-8.333%	74	1,747	-62.500%
2026-05-28	5.1400	5.1400	4.8000	4.8000	-17.241%	12	1,791	-65.625%
2026-05-26	5.8000	5.8000	5.8000	5.8000	-14.831%	3	1,789	-71.552%
2026-05-22	6.6400	6.8100	6.3700	6.8100	-2.714%	38	1,786	-75.771%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-18.129%	1	1,760	-76.429%
2026-05-19	8.6000	8.6000	8.5500	8.5500	-8.065%	25	1,760	-80.702%
2026-05-18	8.9600	9.3000	8.9600	9.3000	+9.412%	81	1,773	-82.258%
2026-05-14	8.5000	8.5000	8.5000	8.5000	-4.494%	2	1,773	-80.588%
2026-05-13	8.9500	8.9500	8.8000	8.9000	-5.520%	92	1,773	-81.461%
2026-05-11	9.5400	9.5400	9.2000	9.4200	-0.842%	8	1,773	-82.484%
2026-05-08	9.2900	9.5000	9.2900	9.5000	-2.062%	7	1,792	-82.632%
2026-05-07	9.7000	9.7000	9.7000	9.7000	-4.809%	1	1,792	-82.990%
2026-05-06	10.1900	10.1900	10.1900	10.1900	-5.648%	89	1,792	-83.808%
2026-05-05	10.8000	10.8000	10.8000	10.8000	-6.897%	1	1,741	-84.722%
2026-04-30	11.5500	11.6000	11.5500	11.6000	-10.078%	21	2,041	-85.776%
2026-04-29	12.9000	12.9000	12.9000	12.9000	+0.781%	13	2,022	-87.209%
2026-04-28	12.7000	12.8000	12.7000	12.8000	-7.914%	86	2,018	-87.109%
2026-04-24	13.8800	13.9000	13.8800	13.9000	-0.430%	6	1,939	-88.129%
2026-04-21	13.9600	13.9600	13.9600	13.9600	-5.676%	2	1,937	-88.181%
2026-04-17	15.1000	15.1000	14.0000	14.8000	-10.790%	39	1,939	-88.851%
2026-04-16	16.5600	16.5900	16.5600	16.5900	+0.363%	2	1,914	-90.054%
2026-04-15	16.4800	16.5300	16.4700	16.5300	-1.899%	4	1,914	-90.018%
2026-04-14	16.7500	16.8500	16.7500	16.8500	-8.074%	3	1,913	-90.208%
2026-04-13	18.2400	18.3300	18.2400	18.3300	-6.954%	2	1,913	-90.998%
2026-04-10	19.7000	19.7000	19.7000	19.7000	-10.251%	2	1,913	-91.624%
2026-04-09	21.9500	21.9500	21.9500	21.9500	-3.091%	116	1,913	-92.483%
2026-04-08	23.8000	23.8000	22.6500	22.6500	-27.170%	139	1,913	-92.715%
2026-04-07	34.1400	34.1400	31.1000	31.1000	+5.818%	148	1,905	-94.695%
2026-04-06	30.2800	30.2800	29.0900	29.3900	-7.579%	6	1,950	-94.386%
2026-04-02	31.7000	31.9000	31.6000	31.8000	+0.379%	9	1,951	-94.811%
2026-04-01	31.6800	31.6800	31.6800	31.6800	-16.124%	310	1,951	-94.792%
2026-03-31	37.2900	37.7700	37.2900	37.7700	-20.568%	5	1,846	-95.631%
2026-03-30	49.4100	49.4500	47.5500	47.5500	+0.147%	20	1,849	-96.530%
2026-03-27	47.6300	47.6300	47.4800	47.4800	+12.166%	6	1,847	-96.525%
2026-03-26	42.3300	42.3300	42.3300	42.3300	+15.341%	1	1,847	-96.102%
2026-03-25	36.7200	36.8400	36.7000	36.7000	-8.706%	3	1,848	-95.504%
2026-03-24	40.2000	40.2000	40.2000	40.2000	+17.750%	11	1,848	-95.896%
2026-03-23	34.1100	34.1400	34.1100	34.1400	-22.673%	2	1,849	-95.167%
2026-03-20	41.3300	44.1500	41.3300	44.1500	+12.198%	6	1,851	-96.263%
2026-03-19	41.6200	41.6200	39.1400	39.3500	+5.638%	21	1,849	-95.807%
2026-03-18	37.2500	37.2500	37.2500	37.2500	+13.222%	1	1,851	-95.570%
2026-03-17	31.1700	32.9700	31.1700	32.9000	-6.027%	716	1,850	-94.985%
2026-03-16	35.6700	35.9500	34.8000	35.0100	-15.292%	14	1,856	-95.287%
2026-03-13	37.8000	41.9800	36.8500	41.3300	+1.873%	19	1,845	-96.008%
2026-03-12	39.7800	40.5700	39.6700	40.5700	+4.832%	718	1,845	-95.933%
2026-03-11	38.3200	38.7000	37.8900	38.7000	-19.543%	4	1,230	-95.736%
2026-03-09	48.3000	48.5000	48.1000	48.1000	+21.680%	4	1,230	-96.570%
2026-03-06	38.6400	39.5300	38.6400	39.5300	+1.255%	8	1,230	-95.826%
2026-03-03	39.0300	39.0400	39.0300	39.0400	+28.973%	2	1,228	-95.774%
2026-03-02	32.9200	32.9200	29.9000	30.2700	-6.285%	17	1,228	-94.549%
2026-02-27	32.3000	32.3000	32.3000	32.3000	+8.535%	1	1,226	-94.892%
2026-02-26	29.8300	29.8300	29.7600	29.7600	+4.568%	4	1,226	-94.456%
2026-02-25	28.4300	28.4600	28.4300	28.4600	-3.460%	4	1,226	-94.202%
2026-02-24	31.2600	31.2900	29.4800	29.4800	-0.203%	4	1,226	-94.403%
2026-02-20	29.5700	29.5700	29.5400	29.5400	-9.664%	2	1,226	-94.414%
2026-02-19	32.0200	32.7000	31.9400	32.7000	+12.992%	3	1,226	-94.954%
2026-02-18	28.9100	28.9400	28.9100	28.9400	-4.331%	2	1,226	-94.299%
2026-02-17	30.4500	30.4500	30.2300	30.2500	-7.774%	8	1,226	-94.545%
2026-02-13	32.8000	32.8000	32.8000	32.8000	+15.983%	9	1,235	-94.970%
2026-02-11	28.2800	28.2800	28.2800	28.2800	+0.035%	1	1,235	-94.165%
2026-02-10	28.2700	28.2700	28.2700	28.2700	-1.840%	4	1,235	-94.163%
2026-02-06	30.4800	30.4900	28.8000	28.8000	-18.414%	7	1,233	-94.271%
2026-02-05	33.7000	35.3000	33.7000	35.3000	+11.111%	2	1,232	-95.326%
2026-02-04	30.4500	31.7700	30.4500	31.7700	+2.484%	5	1,232	-94.806%
2026-02-03	31.0000	31.0000	31.0000	31.0000	+11.511%	2	1,232	-94.677%
2026-02-02	27.9000	27.9000	27.8000	27.8000	-8.038%	6	1,232	-94.065%
2026-01-30	30.2000	30.2300	30.2000	30.2300	-4.487%	4	1,232	-94.542%
2026-01-29	31.7200	31.7200	31.6300	31.6500	+4.078%	4	1,232	-94.787%
2026-01-28	30.4300	30.4300	30.4100	30.4100	+6.180%	4	1,234	-94.574%
2026-01-26	28.6700	28.6700	28.6400	28.6400	+0.456%	2	1,234	-94.239%
2026-01-23	28.5300	28.5300	28.5100	28.5100	-0.315%	4	1,234	-94.213%
2026-01-22	28.6000	28.6000	28.6000	28.6000	-5.204%	11	1,234	-94.231%
2026-01-16	30.1800	30.1800	30.1700	30.1700	-8.962%	2	1,233	-94.531%
2026-01-14	32.1400	33.1400	32.1400	33.1400	+2.951%	6	1,233	-95.021%
2025-12-26	32.2200	32.2200	32.1900	32.1900	-0.464%	2	1,233	-94.874%
2025-12-23	32.4600	32.4600	32.0700	32.3400	-0.554%	8	1,233	-94.898%
2025-12-22	32.5700	32.5700	32.5200	32.5200	-18.003%	4	1,233	-94.926%
2025-12-15	39.1000	39.7300	39.1000	39.6600	+4.810%	5	1,233	-95.840%
2025-12-11	37.8000	37.8400	37.8000	37.8400	-7.391%	2	1,232	-95.640%
2025-12-09	40.8200	40.8600	40.8200	40.8600	+3.286%	4	1,232	-95.962%
2025-12-05	40.3000	40.3000	39.5600	39.5600	-3.300%	15	1,230	-95.829%
2025-12-04	40.8900	40.9100	40.8900	40.9100	-31.047%	4	1,221	-95.967%
2025-11-19	59.3300	59.3300	59.3300	59.3300	+2.932%	1	1,221	-97.219%
2025-11-18	57.2900	57.7500	57.2900	57.6400	+21.092%	4	1,221	-97.137%
2025-11-11	47.6000	47.6000	47.6000	47.6000	+0.933%	2	1,221	-96.534%
2025-11-05	47.1900	47.1900	47.0700	47.1600	+0.255%	6	1,224	-96.501%
2025-10-31	47.0900	47.0900	47.0400	47.0400	+4.302%	2	1,224	-96.492%
2025-10-28	45.3300	45.3300	45.0000	45.1000	+1.668%	9	1,222	-96.341%
2025-10-27	43.9800	44.4000	43.9800	44.3600	-33.890%	32	1,201	-96.280%
2025-10-16	58.4400	67.1000	58.4400	67.1000	+18.384%	3	1,201	-97.541%
2025-10-14	56.5600	56.6800	56.5600	56.6800	-0.387%	2	1,201	-97.089%
2025-10-13	56.8400	56.9000	56.8400	56.9000	-10.210%	2	1,201	-97.100%
2025-10-10	63.1200	63.3700	63.1200	63.3700	+20.361%	2	1,201	-97.396%
2025-10-09	52.5800	52.6500	52.5500	52.6500	+0.746%	4	1,201	-96.866%
2025-10-01	52.3000	52.3200	52.1900	52.2600	-2.682%	7	1,201	-96.843%
2025-09-23	53.7000	53.7000	53.7000	53.7000	+1.917%	10	104	-96.927%
2025-09-22	53.1000	53.1000	52.6900	52.6900	-0.340%	7	94	-96.868%
2025-09-18	52.8700	52.8700	52.8700	52.8700	-4.978%	1	93	-96.879%
2025-09-16	55.6700	55.6700	55.6400	55.6400	+2.524%	2	94	-97.035%
2025-09-11	54.2700	54.2700	54.2700	54.2700	-16.340%	1	93	-96.960%
2025-08-20	65.1300	65.1300	64.8700	64.8700	-1.518%	67	92	-97.456%
2025-08-11	65.8400	65.8700	65.8400	65.8700	-4.949%	2	26	-97.495%
2025-08-06	69.3000	69.3000	69.2000	69.3000	0.000%	25	25	-97.619%

.dark-mode .Bp9ZMF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bp9ZMF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4600SPX Aug 21 2026 4600.00 Put (SPX260821P04600000)option OPRA

SPX20260821P4600
SPX Aug 21 2026 4600.00 Put (SPX260821P04600000)
option OPRA