Dark

SPX20260821P4700
SPX Aug 21 2026 4700.00 Put (SPX260821P04700000)
option OPRA

EOD

Jul 8, 2026

1.65+6.452%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.6500	1.6500	1.6500	1.6500	+6.452%	1	1,292	0.000%
2026-07-07	1.5500	1.5500	1.5500	1.5500	-11.429%	1	1,291	+6.452%
2026-07-02	1.7500	1.7500	1.7500	1.7500	-20.455%	1	1,291	-5.714%
2026-06-30	2.2000	2.2000	2.2000	2.2000	-8.333%	15	1,291	-25.000%
2026-06-29	2.5500	2.5500	2.4000	2.4000	-30.435%	28	1,276	-31.250%
2026-06-26	3.4500	3.4500	3.4500	3.4500	+18.966%	1	1,275	-52.174%
2026-06-22	2.8900	2.9000	2.8900	2.9000	-9.375%	13	1,276	-43.103%
2026-06-18	3.5000	3.5000	3.2000	3.2000	-3.904%	5	1,273	-48.438%
2026-06-17	3.3300	3.3300	3.3300	3.3300	+5.714%	2	1,273	-50.450%
2026-06-16	3.0700	3.1500	3.0700	3.1500	0.000%	4	1,273	-47.619%
2026-06-15	3.1100	3.1500	3.1100	3.1500	-35.451%	600	746	-47.619%
2026-06-12	5.0000	5.3000	4.8800	4.8800	-17.288%	159	746	-66.189%
2026-06-11	7.0000	7.0000	5.9000	5.9000	-23.674%	26	746	-72.034%
2026-06-10	7.1000	7.7300	7.1000	7.7300	+61.042%	68	735	-78.655%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-14.742%	6	733	-65.625%
2026-06-08	5.9000	5.9000	5.3700	5.6300	-20.704%	71	731	-70.693%
2026-06-05	5.7300	7.1000	5.7300	7.1000	+54.348%	15	723	-76.761%
2026-06-04	4.6000	4.6000	4.6000	4.6000	-6.694%	6	719	-64.130%
2026-05-29	4.9300	4.9300	4.9300	4.9300	-19.180%	90	713	-66.531%
2026-05-27	6.2000	6.2000	6.1000	6.1000	-17.679%	24	732	-72.951%
2026-05-22	7.3200	7.4100	7.0200	7.4100	-2.500%	36	708	-77.733%
2026-05-21	7.6000	7.6000	7.6000	7.6000	-19.063%	1	674	-78.289%
2026-05-19	9.3900	9.3900	9.3900	9.3900	-3.196%	22	674	-82.428%
2026-05-18	9.7000	9.7000	9.7000	9.7000	-5.825%	1	673	-82.990%
2026-05-15	10.0000	10.3000	10.0000	10.3000	+11.957%	4	673	-83.981%
2026-05-14	9.2000	9.2000	9.2000	9.2000	-5.155%	1	650	-82.065%
2026-05-13	9.9000	9.9000	9.7000	9.7000	-12.138%	52	649	-82.990%
2026-05-12	11.0300	11.0400	11.0300	11.0400	+8.129%	2	649	-85.054%
2026-05-11	10.2400	10.2400	10.2100	10.2100	-0.874%	2	649	-83.839%
2026-05-08	10.3000	10.3000	10.3000	10.3000	-3.738%	1	697	-83.981%
2026-05-07	10.7000	10.7000	10.7000	10.7000	0.000%	8	697	-84.579%
2026-05-06	10.7000	10.7000	10.7000	10.7000	-8.547%	1	689	-84.579%
2026-05-05	11.6500	11.7000	11.6500	11.7000	-7.874%	5	690	-85.897%
2026-04-30	12.7000	12.7000	12.7000	12.7000	-9.286%	1	690	-87.008%
2026-04-29	14.0000	14.0000	14.0000	14.0000	-0.498%	3	690	-88.214%
2026-04-28	14.3100	14.3200	14.0700	14.0700	-7.312%	4	690	-88.273%
2026-04-24	15.1300	15.1800	15.1000	15.1800	-9.643%	7	700	-89.130%
2026-04-21	16.8000	16.8000	16.8000	16.8000	+3.512%	1	698	-90.179%
2026-04-17	16.7000	16.7000	15.9000	16.2300	-7.257%	138	698	-89.834%
2026-04-16	17.5000	17.5000	17.5000	17.5000	+0.575%	1	578	-90.571%
2026-04-15	17.4000	17.4000	17.4000	17.4000	-5.435%	41	577	-90.517%
2026-04-14	18.4000	18.4000	18.4000	18.4000	-7.071%	100	492	-91.033%
2026-04-13	21.2700	21.2700	19.8000	19.8000	-19.675%	202	549	-91.667%
2026-04-08	24.9100	25.3000	24.6500	24.6500	-29.390%	21	395	-93.306%
2026-04-07	34.8000	34.9100	34.3400	34.9100	+10.126%	6	386	-95.274%
2026-04-06	31.7000	31.7000	31.7000	31.7000	-9.377%	1	387	-94.795%
2026-04-02	37.8400	37.8400	34.9800	34.9800	+0.865%	93	300	-95.283%
2026-04-01	35.4500	35.7400	34.2700	34.6800	-15.000%	22	300	-95.242%
2026-03-31	44.6800	44.7300	40.8000	40.8000	-22.946%	5	297	-95.956%
2026-03-30	51.2700	52.9500	51.2000	52.9500	-4.766%	4	299	-96.884%
2026-03-27	52.8100	55.6800	52.8100	55.6000	+18.047%	5	298	-97.032%
2026-03-26	42.5900	47.1000	42.4400	47.1000	+16.671%	17	297	-96.497%
2026-03-23	36.7400	40.3700	36.7400	40.3700	-11.817%	21	283	-95.913%
2026-03-20	43.2300	45.7800	43.2300	45.7800	+2.531%	4	293	-96.396%
2026-03-19	48.7700	48.7700	43.6800	44.6500	+9.813%	134	293	-96.305%
2026-03-18	40.6600	40.6600	40.6600	40.6600	+14.085%	9	242	-95.942%
2026-03-17	34.3100	35.6400	33.8500	35.6400	-7.188%	18	233	-95.370%
2026-03-16	38.4000	38.4000	37.6200	38.4000	-16.703%	12	226	-95.703%
2026-03-13	41.3500	46.1000	41.3500	46.1000	+10.393%	6	216	-96.421%
2026-03-12	41.1500	41.9100	41.0900	41.7600	+5.936%	10	212	-96.049%
2026-03-10	39.0900	39.5100	35.4000	39.4200	-24.914%	20	213	-95.814%
2026-03-09	52.5000	52.5000	52.5000	52.5000	+23.675%	2	215	-96.857%
2026-03-06	43.3400	43.3400	42.4500	42.4500	+19.679%	6	215	-96.113%
2026-03-05	35.5700	35.5700	35.4700	35.4700	+9.442%	2	217	-95.348%
2026-03-04	33.6800	33.6800	31.8600	32.4100	-24.907%	12	216	-94.909%
2026-03-03	43.1400	43.1600	43.1400	43.1600	+30.393%	2	218	-96.177%
2026-03-02	33.2100	33.2800	33.0500	33.1000	+0.394%	8	217	-95.015%
2026-02-27	32.6800	32.9900	32.6800	32.9700	+2.646%	8	215	-94.995%
2026-02-26	31.0900	32.1300	31.0900	32.1200	+6.924%	10	213	-94.863%
2026-02-25	30.6100	30.6100	30.0200	30.0400	-6.766%	224	111	-94.507%
2026-02-24	31.8900	32.2500	31.8900	32.2200	-4.646%	6	111	-94.879%
2026-02-23	33.9600	33.9600	33.7900	33.7900	+2.549%	4	112	-95.117%
2026-02-20	32.8400	32.9500	32.8400	32.9500	-6.339%	2	112	-94.992%
2026-02-17	35.1300	35.1800	35.1300	35.1800	-2.925%	4	118	-95.310%
2026-02-13	36.2700	36.2700	36.2400	36.2400	+8.179%	4	114	-95.447%
2026-02-12	34.2800	34.8700	33.5000	33.5000	+9.477%	13	114	-95.075%
2026-02-10	30.6000	30.6000	30.6000	30.6000	+4.795%	2	107	-94.608%
2026-02-09	29.7400	29.7400	29.2000	29.2000	-9.681%	8	107	-94.349%
2026-01-30	32.2300	32.3300	32.1600	32.3300	-4.603%	4	102	-94.896%
2026-01-29	33.8900	33.8900	33.8900	33.8900	+9.464%	4	102	-95.131%
2026-01-26	30.9300	30.9600	30.9300	30.9600	-0.129%	4	100	-94.671%
2026-01-22	31.0000	31.0000	31.0000	31.0000	-2.882%	3	100	-94.677%
2026-01-09	32.0400	32.0400	31.9200	31.9200	-9.060%	2	98	-94.831%
2025-12-23	35.1400	35.1400	35.1000	35.1000	-0.847%	2	97	-95.299%
2025-12-22	35.5300	35.5300	35.1100	35.4000	-21.508%	7	97	-95.339%
2025-12-17	44.9200	45.1000	44.9200	45.1000	+3.275%	2	98	-96.341%
2025-12-15	43.7600	43.7600	43.6700	43.6700	-2.739%	4	98	-96.222%
2025-12-04	44.9300	44.9300	44.9000	44.9000	-12.407%	2	96	-96.325%
2025-11-11	51.2000	51.2600	51.2000	51.2600	+4.612%	2	97	-96.781%
2025-10-28	48.9000	49.0000	48.9000	49.0000	-0.467%	7	96	-96.633%
2025-10-27	48.3900	49.2300	48.3600	49.2300	-3.243%	4	90	-96.648%
2025-10-24	50.8800	50.8800	50.8800	50.8800	-7.993%	1	90	-96.757%
2025-10-21	55.5000	55.5000	55.3000	55.3000	-2.589%	4	91	-97.016%
2025-10-20	56.7100	56.7700	56.7100	56.7700	-18.819%	2	87	-97.094%
2025-10-17	69.8500	69.9300	69.8500	69.9300	-1.019%	4	87	-97.640%
2025-10-16	70.6100	70.6500	70.6100	70.6500	+13.713%	2	85	-97.665%
2025-10-13	62.2000	62.2000	62.1300	62.1300	+10.355%	2	84	-97.344%
2025-10-08	56.3000	56.3000	56.3000	56.3000	-0.177%	2	84	-97.069%
2025-10-07	56.4000	56.4000	56.4000	56.4000	-0.582%	1	82	-97.074%
2025-10-01	56.7300	56.7300	56.7300	56.7300	-3.191%	1	81	-97.091%
2025-09-23	58.6000	58.6000	58.6000	58.6000	+2.645%	7	80	-97.184%
2025-09-22	57.9500	57.9500	56.9900	57.0900	-3.954%	43	80	-97.110%
2025-09-12	59.4400	59.4400	59.4400	59.4400	-9.113%	1	64	-97.224%
2025-08-26	66.0400	66.0700	65.4000	65.4000	-6.183%	60	64	-97.477%
2025-08-15	69.7100	69.7100	69.7100	69.7100	-3.516%	1	4	-97.633%
2025-08-11	72.3400	72.3400	72.2500	72.2500	-13.442%	2	3	-97.716%
2025-08-01	83.2000	83.6600	83.2000	83.4700	0.000%	4	3	-98.023%

.dark-mode .Bg8XhR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bg8XhR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4700SPX Aug 21 2026 4700.00 Put (SPX260821P04700000)option OPRA

SPX20260821P4700
SPX Aug 21 2026 4700.00 Put (SPX260821P04700000)
option OPRA