Dark

SPX20260821P4750
SPX Aug 21 2026 4750.00 Put (SPX260821P04750000)
option OPRA

EOD

Jul 6, 2026

1.60-20.000%(-0.40)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1.6000	1.6000	1.6000	1.6000	-20.000%	60	1,925	0.000%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-4.762%	35	1,925	-20.000%
2026-06-30	2.3000	2.3000	2.1000	2.1000	-22.222%	3	1,925	-23.810%
2026-06-29	2.7000	2.7000	2.7000	2.7000	-20.821%	1	1,925	-40.741%
2026-06-26	3.6700	3.6700	3.4100	3.4100	-3.672%	75	1,925	-53.079%
2026-06-25	3.5200	3.5400	3.5200	3.5400	-17.290%	27	1,937	-54.802%
2026-06-24	4.2700	4.2800	4.2700	4.2800	+25.882%	500	1,944	-62.617%
2026-06-18	3.6000	3.6000	3.4000	3.4000	-33.594%	26	1,399	-52.941%
2026-06-12	5.4700	5.4700	5.1200	5.1200	-32.632%	60	1,399	-68.750%
2026-06-10	6.7100	7.7000	6.7100	7.6000	-11.628%	31	1,399	-78.947%
2026-06-09	5.6500	8.8000	5.4000	8.6000	+66.990%	822	1,412	-81.395%
2026-06-03	5.1700	5.1700	5.1500	5.1500	-2.830%	500	711	-68.932%
2026-06-02	5.1000	5.3000	5.1000	5.3000	+6.000%	2	471	-69.811%
2026-05-29	5.0000	5.0000	5.0000	5.0000	-20.635%	109	470	-68.000%
2026-05-27	6.3000	6.3000	6.3000	6.3000	-4.545%	1	382	-74.603%
2026-05-26	6.6000	6.6000	6.6000	6.6000	-12.000%	19	381	-75.758%
2026-05-22	7.6700	7.6700	7.2400	7.5000	-23.391%	18	381	-78.667%
2026-05-19	9.4000	9.7900	9.4000	9.7900	+0.928%	23	371	-83.657%
2026-05-18	9.7000	9.7000	9.7000	9.7000	-7.619%	1	371	-83.505%
2026-05-15	10.5000	10.5000	10.5000	10.5000	+9.375%	3	371	-84.762%
2026-05-14	9.6000	9.6000	9.6000	9.6000	-3.030%	4	368	-83.333%
2026-05-13	10.3000	10.3000	9.9000	9.9000	-8.333%	3	367	-83.838%
2026-05-08	10.8000	10.8000	10.8000	10.8000	-2.703%	1	367	-85.185%
2026-05-07	11.1000	11.1000	11.1000	11.1000	-3.896%	2	366	-85.586%
2026-05-06	11.5500	11.5500	11.5500	11.5500	-6.098%	1	364	-86.147%
2026-05-05	12.2000	12.4000	12.2000	12.3000	-2.381%	90	365	-86.992%
2026-05-01	12.5000	12.6000	12.5000	12.6000	-4.545%	87	202	-87.302%
2026-04-30	13.2000	13.2000	13.2000	13.2000	-16.456%	1	202	-87.879%
2026-04-24	15.8000	15.8000	15.8000	15.8000	-15.913%	1	202	-89.873%
2026-04-21	18.4900	18.7900	18.3500	18.7900	+5.266%	7	206	-91.485%
2026-04-20	17.8500	17.8500	17.8500	17.8500	-1.923%	4	206	-91.036%
2026-04-16	18.2000	18.2000	18.2000	18.2000	-15.741%	1	206	-91.209%
2026-04-13	21.7000	21.7000	21.6000	21.6000	-8.085%	18	205	-92.593%
2026-04-09	23.5000	23.5000	23.5000	23.5000	-10.985%	6	211	-93.191%
2026-04-08	27.1000	27.1000	25.4000	26.4000	-25.255%	27	217	-93.939%
2026-04-07	36.4300	38.5800	35.3200	35.3200	+4.807%	82	196	-95.470%
2026-04-06	33.7000	33.7000	33.7000	33.7000	-8.672%	4	160	-95.252%
2026-04-02	40.3700	40.3700	36.9000	36.9000	+3.073%	2	160	-95.664%
2026-04-01	35.8000	35.8000	35.8000	35.8000	-12.362%	1	160	-95.531%
2026-03-31	43.0400	43.3700	40.8500	40.8500	-28.559%	12	160	-96.083%
2026-03-30	54.0200	59.4300	54.0200	57.1800	-3.068%	8	164	-97.202%
2026-03-27	53.8500	58.9900	53.8500	58.9900	+21.654%	4	165	-97.288%
2026-03-26	43.5500	48.4900	43.4500	48.4900	+4.889%	12	166	-96.700%
2026-03-24	45.8600	46.2300	45.8600	46.2300	+6.203%	2	169	-96.539%
2026-03-23	38.9100	43.5700	38.9100	43.5300	-3.374%	8	170	-96.324%
2026-03-20	44.9500	45.0500	44.9500	45.0500	+4.767%	2	169	-96.448%
2026-03-19	44.6100	44.6500	43.0000	43.0000	-3.153%	9	170	-96.279%
2026-03-18	39.2600	44.4000	39.2600	44.4000	+19.644%	8	173	-96.396%
2026-03-17	37.6200	37.6200	37.0200	37.1100	-7.456%	8	173	-95.688%
2026-03-16	40.1000	40.1000	40.1000	40.1000	-14.862%	1	171	-96.010%
2026-03-13	47.0100	47.1300	47.0100	47.1000	+5.134%	12	170	-96.603%
2026-03-12	44.5700	44.8000	44.5700	44.8000	+11.443%	84	172	-96.429%
2026-03-11	40.2000	40.2000	40.2000	40.2000	+7.804%	8	172	-96.020%
2026-03-10	37.3400	37.3400	37.2900	37.2900	-31.828%	4	164	-95.709%
2026-03-09	52.8200	54.7000	52.6800	54.7000	+33.090%	7	163	-97.075%
2026-03-05	37.7700	41.1000	37.7700	41.1000	-4.685%	8	164	-96.107%
2026-03-03	43.2600	43.2600	43.1200	43.1200	+29.334%	2	160	-96.289%
2026-03-02	34.4200	34.4200	33.2700	33.3400	-2.515%	4	160	-95.201%
2026-02-27	36.0600	36.1100	34.2000	34.2000	-0.088%	4	158	-95.322%
2026-02-26	31.9800	34.2300	31.9500	34.2300	+8.254%	4	157	-95.326%
2026-02-25	31.9300	31.9300	31.5700	31.6200	-14.379%	66	122	-94.940%
2026-02-23	35.1300	36.9300	35.1300	36.9300	+10.801%	10	122	-95.667%
2026-02-20	33.3200	33.4600	33.3000	33.3300	-8.810%	6	117	-95.200%
2026-02-19	36.5100	36.5500	36.5100	36.5500	+11.740%	2	114	-95.622%
2026-02-18	32.8800	32.8800	32.7100	32.7100	-12.070%	12	114	-95.109%
2026-02-12	31.4700	37.2000	31.4700	37.2000	+17.722%	4	108	-95.699%
2026-02-11	32.8000	32.8000	31.6000	31.6000	-0.629%	2	108	-94.937%
2026-02-10	30.9400	31.8000	30.9400	31.8000	+2.813%	7	107	-94.969%
2026-02-09	30.9300	30.9300	30.9300	30.9300	-12.971%	2	110	-94.827%
2026-02-06	35.3300	35.5400	35.3300	35.5400	-8.165%	4	110	-95.498%
2026-02-05	38.7000	38.7000	38.7000	38.7000	+11.560%	10	110	-95.866%
2026-01-30	33.7400	34.6900	33.6900	34.6900	+7.800%	8	100	-95.388%
2026-01-27	32.2100	32.2100	32.1800	32.1800	-0.062%	44	96	-95.028%
2026-01-22	32.3000	32.3000	32.2000	32.2000	-8.523%	2	74	-95.031%
2026-01-21	35.2000	35.2000	35.2000	35.2000	-16.190%	2	72	-95.455%
2026-01-20	42.3000	42.3000	42.0000	42.0000	+23.493%	6	73	-96.190%
2026-01-16	33.8900	34.0100	33.8900	34.0100	-8.056%	4	71	-95.296%
2026-01-14	37.2600	37.2600	36.9900	36.9900	+10.451%	2	71	-95.675%
2026-01-13	33.4900	33.4900	33.4900	33.4900	+1.701%	2	71	-95.222%
2026-01-09	33.0200	33.0200	32.9300	32.9300	-4.634%	2	70	-95.141%
2026-01-07	34.0200	34.5400	33.9900	34.5300	+1.858%	4	69	-95.366%
2026-01-06	33.9000	33.9000	33.9000	33.9000	-6.120%	1	67	-95.280%
2025-12-26	36.1400	36.1400	36.1100	36.1100	-0.386%	2	66	-95.569%
2025-12-23	36.2300	36.2500	36.2300	36.2500	-0.494%	2	65	-95.586%
2025-12-22	36.4300	36.4300	36.4300	36.4300	-8.398%	3	64	-95.608%
2025-12-19	40.1800	40.2400	39.7700	39.7700	-12.130%	8	67	-95.977%
2025-12-15	45.2400	45.2600	45.2400	45.2600	-2.604%	4	64	-96.465%
2025-12-08	46.4700	46.4700	46.4700	46.4700	-0.748%	2	62	-96.557%
2025-12-04	46.7900	46.8200	46.7900	46.8200	-18.602%	2	61	-96.583%
2025-11-14	57.5200	57.5200	57.5200	57.5200	-7.061%	1	61	-97.218%
2025-11-13	57.9000	62.0700	57.7000	61.8900	+17.617%	4	60	-97.415%
2025-11-10	52.6900	52.6900	52.5700	52.6200	-4.795%	24	60	-96.959%
2025-11-03	55.2200	55.2700	55.2200	55.2700	+8.543%	2	48	-97.105%
2025-10-27	50.1400	50.9200	50.0700	50.9200	-11.567%	30	33	-96.858%
2025-10-21	57.5600	57.5800	57.5600	57.5800	-3.503%	2	33	-97.221%
2025-10-20	60.6000	60.6000	59.6200	59.6700	-7.013%	3	33	-97.319%
2025-10-13	64.1800	64.1800	64.1700	64.1700	-7.881%	4	34	-97.507%
2025-10-10	68.8000	69.6800	68.8000	69.6600	+17.729%	3	36	-97.703%
2025-10-09	59.1700	59.1700	59.1700	59.1700	-2.360%	1	35	-97.296%
2025-09-29	60.6000	60.6000	60.6000	60.6000	-1.591%	2	34	-97.360%
2025-09-11	61.5800	61.6600	61.5500	61.5800	-16.388%	6	32	-97.402%
2025-09-02	73.9700	74.2500	73.6500	73.6500	-18.727%	62	30	-97.828%
2025-08-01	90.6200	90.6200	90.6200	90.6200	0.000%	1	1	-98.234%

.dark-mode .jdYpb8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jdYpb8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4750SPX Aug 21 2026 4750.00 Put (SPX260821P04750000)option OPRA

SPX20260821P4750
SPX Aug 21 2026 4750.00 Put (SPX260821P04750000)
option OPRA