Dark

SPX20260821P4650
SPX Aug 21 2026 4650.00 Put (SPX260821P04650000)
option OPRA

EOD

Jul 8, 2026

1.77+14.194%(+0.22)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.7700	1.7700	1.7700	1.7700	+14.194%	4	1,705	0.000%
2026-07-02	1.5500	1.5500	1.5500	1.5500	-58.108%	88	1,727	+14.194%
2026-06-26	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,727	-52.162%
2026-06-24	3.9000	3.9000	3.9000	3.9000	+7.438%	2	1,726	-54.615%
2026-06-23	3.4000	3.6300	3.4000	3.6300	+27.368%	4	1,724	-51.240%
2026-06-16	2.8500	2.8500	2.8500	2.8500	-13.636%	10	1,721	-37.895%
2026-06-15	3.3000	3.3000	3.3000	3.3000	-28.571%	50	1,720	-46.364%
2026-06-12	4.9700	4.9700	4.6200	4.6200	-17.500%	30	1,720	-61.688%
2026-06-11	5.6000	5.6000	5.5200	5.6000	-25.926%	35	1,720	-68.393%
2026-06-10	6.7200	7.5700	6.7200	7.5600	+32.632%	692	1,720	-76.587%
2026-06-09	5.5900	5.7000	5.5900	5.7000	-24.000%	55	1,254	-68.947%
2026-06-05	5.8000	7.5000	5.8000	7.5000	+56.250%	29	1,209	-76.400%
2026-06-03	4.7000	4.8000	4.7000	4.8000	0.000%	155	1,191	-63.125%
2026-06-02	4.8000	4.8000	4.8000	4.8000	-17.241%	2	1,191	-63.125%
2026-05-27	5.8000	5.8000	5.8000	5.8000	-5.074%	1	1,189	-69.483%
2026-05-26	6.1100	6.1100	6.1100	6.1100	-12.839%	1	1,188	-71.031%
2026-05-22	7.0100	7.0100	7.0100	7.0100	-3.973%	7	1,188	-74.750%
2026-05-21	7.3000	7.3000	7.3000	7.3000	-18.436%	1	1,188	-75.753%
2026-05-19	9.0000	9.0000	8.6000	8.9500	-6.771%	32	1,188	-80.223%
2026-05-18	9.6000	9.6000	9.6000	9.6000	0.000%	1	1,204	-81.563%
2026-05-15	9.5700	9.6000	9.5600	9.6000	+7.865%	6	1,204	-81.563%
2026-05-14	9.2800	9.2900	8.7500	8.9000	-4.301%	24	1,200	-80.112%
2026-05-13	9.4000	9.4000	9.2000	9.3000	-6.061%	53	1,137	-80.968%
2026-05-08	9.6000	9.9000	9.6000	9.9000	-2.941%	11	1,137	-82.121%
2026-05-07	10.2000	10.2000	10.2000	10.2000	-1.829%	20	1,136	-82.647%
2026-05-06	10.3900	10.3900	10.3900	10.3900	-8.053%	9	1,078	-82.964%
2026-05-05	11.3000	11.3000	11.3000	11.3000	-6.612%	1	1,087	-84.336%
2026-04-30	12.1000	12.2000	12.1000	12.1000	-11.029%	91	1,086	-85.372%
2026-04-29	12.9000	13.6000	12.9000	13.6000	-1.449%	94	1,022	-86.985%
2026-04-28	13.8000	13.8000	13.8000	13.8000	-5.479%	10	990	-87.174%
2026-04-24	14.9000	14.9000	14.4000	14.6000	-5.195%	3	990	-87.877%
2026-04-17	15.4900	15.7000	15.4000	15.4000	-12.500%	5	990	-88.506%
2026-04-14	17.3100	17.6000	17.3100	17.6000	-15.385%	4	989	-89.943%
2026-04-13	20.8600	20.8600	20.8000	20.8000	-14.754%	2	1,009	-91.490%
2026-04-08	24.5600	24.8200	24.4000	24.4000	-25.153%	13	1,009	-92.746%
2026-04-02	38.9300	38.9700	32.5000	32.6000	-7.386%	25	968	-94.571%
2026-04-01	35.4000	35.4000	35.2000	35.2000	-33.346%	135	968	-94.972%
2026-03-30	50.2000	54.2000	48.8800	52.8100	-0.415%	26	833	-96.648%
2026-03-27	53.0800	53.0800	53.0300	53.0300	+25.842%	2	844	-96.662%
2026-03-24	42.0800	42.1400	42.0800	42.1400	+10.228%	4	845	-95.800%
2026-03-23	35.8900	38.2300	35.8900	38.2300	+1.406%	33	847	-95.370%
2026-03-18	35.8500	37.7000	35.8500	37.7000	+14.764%	6	847	-95.305%
2026-03-17	32.8800	32.8800	32.8500	32.8500	-11.527%	4	848	-94.612%
2026-03-16	38.1300	38.1300	36.3400	37.1300	-15.614%	6	846	-95.233%
2026-03-13	41.9400	44.0000	41.9400	44.0000	+10.193%	14	845	-95.977%
2026-03-12	39.8200	39.9300	39.8200	39.9300	+0.681%	2	846	-95.567%
2026-03-11	39.6600	39.6600	39.6600	39.6600	+16.716%	9	846	-95.537%
2026-03-10	37.0000	37.0000	33.9800	33.9800	-22.153%	4	846	-94.791%
2026-03-09	50.4000	50.4000	43.6500	43.6500	+5.308%	753	845	-95.945%
2026-03-06	39.8800	41.4500	39.8800	41.4500	+10.474%	103	248	-95.730%
2026-03-05	34.7000	37.5200	34.7000	37.5200	-8.998%	3	303	-95.283%
2026-03-03	41.7900	41.7900	41.2300	41.2300	+24.977%	2	302	-95.707%
2026-02-27	32.7800	32.9900	32.7800	32.9900	+7.952%	2	302	-94.635%
2026-02-24	30.5400	30.5600	30.5200	30.5600	-9.318%	8	302	-94.208%
2026-02-19	33.7000	33.7000	33.7000	33.7000	-8.274%	4	298	-94.748%
2026-02-17	36.7800	36.7800	36.7400	36.7400	+13.360%	4	297	-95.182%
2026-02-13	32.4100	32.4100	32.4100	32.4100	-5.234%	2	296	-94.539%
2026-02-12	34.2000	34.2000	34.2000	34.2000	+5.751%	1	296	-94.825%
2026-02-06	32.3500	32.3500	32.3400	32.3400	-9.004%	2	296	-94.527%
2026-02-05	35.6300	35.6300	35.5400	35.5400	+21.297%	4	295	-95.020%
2026-02-02	29.3000	29.3000	29.3000	29.3000	-10.671%	1	293	-93.959%
2026-01-30	32.8000	32.8000	32.8000	32.8000	-0.846%	2	294	-94.604%
2026-01-29	33.1500	33.2000	32.9500	33.0800	+10.635%	58	296	-94.649%
2026-01-28	31.4700	31.5200	29.8000	29.9000	0.000%	6	271	-94.080%
2026-01-27	29.8000	29.9000	29.8000	29.9000	-2.096%	6	266	-94.080%
2026-01-22	30.5100	30.5700	29.7000	30.5400	-3.171%	97	265	-94.204%
2026-01-16	31.5400	31.5400	31.5400	31.5400	+2.104%	2	258	-94.388%
2026-01-15	30.8500	30.8900	30.8500	30.8900	-3.589%	2	258	-94.270%
2025-12-30	32.0400	32.0400	32.0400	32.0400	-4.387%	3	258	-94.476%
2025-12-26	33.6200	33.6200	33.5100	33.5100	+0.631%	6	261	-94.718%
2025-12-24	33.5000	33.5000	33.1100	33.3000	-0.210%	108	209	-94.685%
2025-12-23	33.6100	33.6100	33.3700	33.3700	-1.737%	6	209	-94.696%
2025-12-22	33.5800	34.0000	33.5800	33.9600	-8.017%	9	208	-94.788%
2025-12-19	37.0300	37.0800	36.9200	36.9200	-11.036%	4	210	-95.206%
2025-12-15	41.5000	41.5000	41.5000	41.5000	+6.574%	1	208	-95.735%
2025-12-11	40.3200	40.3200	38.9400	38.9400	-8.699%	18	207	-95.455%
2025-12-10	42.5900	42.6500	42.5900	42.6500	+1.090%	4	199	-95.850%
2025-12-09	42.3700	42.3700	42.1500	42.1900	+2.478%	30	199	-95.805%
2025-12-08	40.9600	41.1700	40.9600	41.1700	-8.205%	2	184	-95.701%
2025-12-01	45.2400	45.2400	44.8100	44.8500	-1.211%	138	184	-96.054%
2025-11-28	45.4000	45.4000	45.4000	45.4000	-14.420%	1	64	-96.101%
2025-11-20	52.0100	53.0500	52.0100	53.0500	+7.913%	16	64	-96.664%
2025-11-05	49.1200	49.1900	49.0300	49.1600	-9.232%	4	64	-96.400%
2025-11-04	54.1000	54.1600	54.1000	54.1600	+12.133%	2	66	-96.732%
2025-10-30	48.4900	48.4900	48.3000	48.3000	+0.437%	2	67	-96.335%
2025-10-29	48.1400	48.1400	48.0900	48.0900	+3.043%	4	66	-96.319%
2025-10-28	46.3000	46.6800	46.3000	46.6700	+0.150%	16	66	-96.207%
2025-10-27	46.4100	46.6000	46.3800	46.6000	-19.600%	20	39	-96.202%
2025-10-22	57.7100	57.9600	57.7100	57.9600	+6.057%	2	39	-96.946%
2025-10-20	55.4200	55.4600	54.6100	54.6500	-7.748%	16	38	-96.761%
2025-10-13	59.7700	59.7800	59.2400	59.2400	+10.173%	4	37	-97.012%
2025-10-07	53.7700	53.7700	53.7700	53.7700	-2.643%	2	38	-96.708%
2025-09-29	55.6000	55.6200	55.2300	55.2300	+0.840%	36	36	-96.795%
2025-09-22	54.7700	54.7700	54.7000	54.7700	-8.104%	32	15	-96.768%
2025-09-08	59.6000	59.6000	59.6000	59.6000	-14.368%	2	4	-97.030%
2025-08-08	69.6100	69.6600	69.6000	69.6000	-9.020%	6	4	-97.457%
2025-08-05	76.5000	76.5000	76.5000	76.5000	0.000%	1	1	-97.686%

.dark-mode .pnZCXj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pnZCXj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4650SPX Aug 21 2026 4650.00 Put (SPX260821P04650000)option OPRA

SPX20260821P4650
SPX Aug 21 2026 4650.00 Put (SPX260821P04650000)
option OPRA