Dark

SPX20260821P4675
SPX Aug 21 2026 4675.00 Put (SPX260821P04675000)
option OPRA

Inactive

Jun 18, 2026

3.20+14.286%(+0.40)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	3.2000	3.2000	3.2000	3.2000	+14.286%	18	622	0.000%
2026-06-16	2.8000	2.8000	2.8000	2.8000	-9.677%	2	622	+14.286%
2026-06-15	3.1000	3.1000	3.1000	3.1000	-42.593%	5	630	+3.226%
2026-06-12	5.4000	5.4000	5.4000	5.4000	-6.897%	11	630	-40.741%
2026-06-11	7.1000	7.1000	5.5700	5.8000	-19.444%	38	630	-44.828%
2026-06-10	7.2500	7.2500	7.2000	7.2000	+33.333%	6	638	-55.556%
2026-06-09	5.2300	5.8000	5.2300	5.4000	0.000%	59	638	-40.741%
2026-06-08	5.5700	5.6600	5.2000	5.4000	-6.897%	50	603	-40.741%
2026-06-05	5.8000	5.8000	5.7300	5.8000	+20.833%	33	566	-44.828%
2026-05-29	5.0000	5.0000	4.8000	4.8000	-11.111%	6	588	-33.333%
2026-05-28	5.4000	5.4000	5.4000	5.4000	-8.475%	1	585	-40.741%
2026-05-27	6.1000	6.1000	5.9000	5.9000	-4.839%	13	584	-45.763%
2026-05-26	6.2000	6.2000	6.2000	6.2000	-16.216%	1	572	-48.387%
2026-05-21	7.4000	7.4000	7.4000	7.4000	-19.565%	1	571	-56.757%
2026-05-19	9.2000	9.2000	9.2000	9.2000	-3.158%	1	571	-65.217%
2026-05-18	9.5000	9.5000	9.5000	9.5000	-3.061%	1	571	-66.316%
2026-05-15	9.8000	9.8000	9.8000	9.8000	+3.158%	7	571	-67.347%
2026-05-13	9.8600	9.8600	9.5000	9.5000	-6.954%	88	566	-66.316%
2026-05-11	10.2100	10.2100	10.2100	10.2100	+1.089%	88	566	-68.658%
2026-05-08	10.0200	10.1000	10.0200	10.1000	-12.174%	89	394	-68.317%
2026-05-05	11.5000	11.5000	11.5000	11.5000	-7.258%	1	310	-72.174%
2026-04-30	12.7000	12.7000	12.4000	12.4000	-15.646%	21	311	-74.194%
2026-04-24	14.7000	14.7000	14.7000	14.7000	-11.392%	1	292	-78.231%
2026-04-20	16.5900	16.5900	16.5900	16.5900	+5.000%	1	293	-80.711%
2026-04-17	15.9200	15.9500	15.8000	15.8000	-11.633%	62	292	-79.747%
2026-04-14	17.8800	17.8800	17.8800	17.8800	-23.262%	100	292	-82.103%
2026-04-09	23.3000	23.3000	23.3000	23.3000	-6.426%	50	308	-86.266%
2026-04-08	24.4300	24.9000	24.4300	24.9000	-20.320%	101	310	-87.149%
2026-04-06	30.9500	31.3000	30.9500	31.2500	-6.437%	210	359	-89.760%
2026-04-02	34.2000	34.2000	33.3000	33.4000	-6.964%	15	134	-90.419%
2026-04-01	35.9000	35.9000	35.9000	35.9000	-8.348%	2	134	-91.086%
2026-03-31	40.9900	40.9900	39.0600	39.1700	-26.922%	5	132	-91.830%
2026-03-30	52.0300	53.6000	52.0300	53.6000	+21.542%	4	130	-94.030%
2026-03-26	42.3300	44.2200	42.1800	44.1000	+9.456%	4	128	-92.744%
2026-03-25	40.3100	40.3100	40.2900	40.2900	-0.371%	2	127	-92.058%
2026-03-24	40.4400	40.4400	40.4400	40.4400	+4.119%	1	128	-92.087%
2026-03-23	36.4800	40.1700	35.4700	38.8400	-11.060%	29	129	-91.761%
2026-03-20	41.3200	43.9200	41.3200	43.6700	+13.606%	4	128	-92.672%
2026-03-18	38.4600	38.6300	38.4400	38.4400	+4.173%	24	127	-91.675%
2026-03-16	36.9000	36.9000	36.9000	36.9000	-7.911%	9	120	-91.328%
2026-03-11	40.0700	40.0700	40.0700	40.0700	+14.682%	1	120	-92.014%
2026-03-10	35.0100	35.0100	34.9400	34.9400	-32.155%	2	120	-90.841%
2026-03-09	51.5000	51.5000	51.5000	51.5000	+20.949%	1	119	-93.786%
2026-03-06	42.3400	42.5800	41.4000	42.5800	+31.056%	48	118	-92.485%
2026-03-04	32.4700	32.4900	32.4700	32.4900	-2.109%	2	151	-90.151%
2026-02-27	33.1500	33.2100	33.1500	33.1900	-5.710%	12	151	-90.359%
2026-02-13	35.2000	35.2000	35.2000	35.2000	+0.571%	1	146	-90.909%
2026-02-12	34.2600	35.0000	33.8000	35.0000	+19.822%	10	146	-90.857%
2026-02-10	29.2100	29.2100	29.2100	29.2100	-17.041%	2	142	-89.045%
2026-02-05	35.2600	35.2600	35.2100	35.2100	+8.006%	2	142	-90.912%
2026-02-03	32.7000	32.8000	32.6000	32.6000	+8.414%	5	141	-90.184%
2026-01-27	30.0700	30.0700	30.0700	30.0700	-3.560%	2	141	-89.358%
2026-01-13	31.1600	31.1800	31.1600	31.1800	-5.914%	2	140	-89.737%
2025-12-30	33.1400	33.1400	33.1400	33.1400	-2.472%	3	139	-90.344%
2025-12-26	33.9800	33.9800	33.9800	33.9800	+0.029%	2	143	-90.583%
2025-12-24	33.9000	33.9700	33.8700	33.9700	+0.088%	66	160	-90.580%
2025-12-23	33.9700	33.9700	33.9400	33.9400	-1.136%	2	160	-90.572%
2025-12-22	34.3300	34.3800	34.3300	34.3300	-9.348%	7	160	-90.679%
2025-12-19	37.9200	37.9200	37.8700	37.8700	-6.586%	2	161	-91.550%
2025-12-18	40.5400	40.5400	40.5400	40.5400	-6.676%	2	160	-92.107%
2025-12-16	42.7600	43.4400	42.7600	43.4400	+1.733%	34	160	-92.634%
2025-12-15	42.7000	42.7000	42.7000	42.7000	+1.958%	2	145	-92.506%
2025-12-12	42.0600	42.0600	41.8600	41.8800	+6.891%	87	143	-92.359%
2025-12-11	39.9700	39.9700	39.1800	39.1800	-9.074%	8	109	-91.833%
2025-12-09	43.1200	43.1200	43.0900	43.0900	+2.206%	2	105	-92.574%
2025-12-05	42.1600	42.1600	42.1600	42.1600	-4.831%	2	104	-92.410%
2025-12-04	43.7700	44.3000	43.7100	44.3000	+0.705%	58	104	-92.777%
2025-12-03	44.1200	44.1200	43.9200	43.9900	-3.994%	3	75	-92.726%
2025-12-02	45.5000	46.5700	45.2500	45.8200	-20.410%	73	75	-93.016%
2025-11-17	57.7400	57.7400	57.5700	57.5700	+16.303%	34	37	-94.442%
2025-10-31	49.6700	49.6700	49.5000	49.5000	-0.841%	4	37	-93.535%
2025-10-30	50.0500	50.0500	49.9200	49.9200	+3.055%	2	37	-93.590%
2025-10-29	48.5600	48.5600	48.4400	48.4400	+2.022%	2	36	-93.394%
2025-10-27	47.5000	47.5000	47.4800	47.4800	-26.683%	2	37	-93.260%
2025-10-14	65.0900	65.0900	64.7600	64.7600	+5.955%	2	37	-95.059%
2025-10-13	61.1500	61.1500	61.1200	61.1200	+11.391%	2	38	-94.764%
2025-10-07	54.8700	54.8700	54.8700	54.8700	-2.816%	2	37	-94.168%
2025-09-29	56.4600	56.4600	56.4600	56.4600	-10.735%	2	36	-94.332%
2025-08-22	63.0400	63.2500	63.0400	63.2500	-10.915%	2	36	-94.941%
2025-08-08	71.1300	71.2200	70.9200	71.0000	-9.149%	70	36	-95.493%
2025-08-05	78.1500	78.1500	78.1500	78.1500	0.000%	1	1	-95.905%

.dark-mode .Nq5x01{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nq5x01{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4675SPX Aug 21 2026 4675.00 Put (SPX260821P04675000)option OPRA

SPX20260821P4675
SPX Aug 21 2026 4675.00 Put (SPX260821P04675000)
option OPRA