Dark

SPX20260821P4775
SPX Aug 21 2026 4775.00 Put (SPX260821P04775000)
option OPRA

Inactive

Jun 29, 2026

3.28-6.818%(-0.24)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.0700	3.2800	3.0300	3.2800	-6.818%	27	1,191	0.000%
2026-06-26	3.8100	3.8100	3.5200	3.5200	+0.571%	28	1,198	-6.818%
2026-06-18	3.6000	3.6000	3.5000	3.5000	-34.457%	12	1,171	-6.286%
2026-06-12	5.3000	5.4500	5.2200	5.3400	+0.755%	55	1,171	-38.577%
2026-06-05	5.3000	5.3000	5.3000	5.3000	+3.922%	1	1,171	-38.113%
2026-05-29	5.1000	5.1000	5.1000	5.1000	-10.526%	1	1,170	-35.686%
2026-05-28	6.1000	6.1000	5.7000	5.7000	-26.923%	2	1,170	-42.456%
2026-05-22	7.8000	7.8000	7.8000	7.8000	-19.588%	1	1,168	-57.949%
2026-05-19	9.7000	9.7000	9.7000	9.7000	-9.346%	1	1,167	-66.186%
2026-05-15	10.7000	10.7000	10.7000	10.7000	+9.184%	3	1,188	-69.346%
2026-05-14	9.8000	9.8000	9.8000	9.8000	-16.096%	2	1,187	-66.531%
2026-05-12	11.6800	11.6800	11.6800	11.6800	+5.225%	2	1,185	-71.918%
2026-05-11	11.1000	11.1000	11.1000	11.1000	-1.770%	1	1,185	-70.450%
2026-05-07	11.3000	11.3000	11.3000	11.3000	-9.600%	21	1,184	-70.973%
2026-05-05	12.5000	12.5000	12.5000	12.5000	-7.407%	1	1,163	-73.760%
2026-04-30	13.5000	13.5000	13.5000	13.5000	-5.594%	1	1,162	-75.704%
2026-04-29	14.3000	14.3000	14.3000	14.3000	-10.625%	2	1,162	-77.063%
2026-04-24	16.0000	16.0000	16.0000	16.0000	-12.568%	1	1,160	-79.500%
2026-04-20	18.3000	18.3000	18.3000	18.3000	+7.018%	1	1,159	-82.077%
2026-04-17	17.1900	17.1900	17.1000	17.1000	-35.227%	6	1,159	-80.819%
2026-04-08	26.4000	26.4000	26.4000	26.4000	-29.973%	1	1,161	-87.576%
2026-04-01	37.3600	37.7000	37.3600	37.7000	-11.710%	46	1,205	-91.300%
2026-03-31	43.0800	43.1100	42.7000	42.7000	-30.000%	51	1,161	-92.319%
2026-03-30	57.2000	61.0000	57.2000	61.0000	+3.215%	8	1,148	-94.623%
2026-03-27	55.3000	59.2400	55.3000	59.1000	+28.005%	8	1,155	-94.450%
2026-03-26	46.0600	46.1700	46.0600	46.1700	+13.328%	2	1,151	-92.896%
2026-03-23	40.6400	40.7400	40.6400	40.7400	-15.965%	4	1,151	-91.949%
2026-03-20	47.9000	49.1500	47.9000	48.4800	+10.433%	16	1,151	-93.234%
2026-03-19	46.6200	48.7900	43.9000	43.9000	+1.082%	35	1,153	-92.528%
2026-03-18	43.4300	43.4300	43.4300	43.4300	+16.278%	50	1,138	-92.448%
2026-03-17	37.3500	37.3500	37.3500	37.3500	-8.501%	1	1,088	-91.218%
2026-03-16	41.3000	41.3000	40.8200	40.8200	-5.945%	45	1,087	-91.965%
2026-03-10	38.0600	43.4000	38.0400	43.4000	-10.145%	47	1,114	-92.442%
2026-03-09	55.8000	55.8000	48.3000	48.3000	+2.114%	21	1,070	-93.209%
2026-03-06	47.3000	47.3000	47.3000	47.3000	+12.619%	2	1,069	-93.066%
2026-03-05	42.0000	42.0000	42.0000	42.0000	+18.980%	2	1,067	-92.190%
2026-03-04	35.3000	35.3000	35.3000	35.3000	-17.677%	15	1,065	-90.708%
2026-03-03	42.8700	42.8800	42.8700	42.8800	+18.192%	4	1,050	-92.351%
2026-03-02	36.3400	36.3400	36.2800	36.2800	+2.689%	2	1,052	-90.959%
2026-02-27	35.3600	35.3600	35.3300	35.3300	+3.607%	2	1,051	-90.716%
2026-02-24	35.1000	35.1000	34.1000	34.1000	-7.863%	21	1,056	-90.381%
2026-02-23	36.9600	37.0100	36.9600	37.0100	+9.789%	4	1,038	-91.138%
2026-02-18	33.8400	33.8400	33.7100	33.7100	-4.504%	2	1,038	-90.270%
2026-02-13	35.3000	35.3000	35.3000	35.3000	+10.451%	3	1,038	-90.708%
2026-02-10	31.8400	31.9600	31.8400	31.9600	+0.220%	2	1,038	-89.737%
2026-02-09	31.8900	31.8900	31.8900	31.8900	-9.481%	2	1,038	-89.715%
2026-02-06	35.9000	35.9000	35.2100	35.2300	-8.966%	11	1,039	-90.690%
2026-02-04	38.7000	38.7000	38.7000	38.7000	+17.629%	9	1,040	-91.525%
2026-01-22	32.8200	32.9000	32.8200	32.9000	-4.721%	15	1,031	-90.030%
2026-01-07	34.5500	34.5500	34.5300	34.5300	-1.708%	117	1,045	-90.501%
2026-01-06	35.1300	35.1300	35.1300	35.1300	-1.541%	192	928	-90.663%
2026-01-05	35.6800	35.6800	35.6800	35.6800	+0.225%	192	544	-90.807%
2025-12-30	35.6000	35.6000	35.6000	35.6000	-3.050%	18	544	-90.787%
2025-12-24	36.7200	36.7200	36.7200	36.7200	-0.163%	3	528	-91.068%
2025-12-23	36.7800	36.7800	36.7800	36.7800	-1.209%	135	528	-91.082%
2025-12-22	37.2300	37.2300	37.2300	37.2300	-19.416%	3	393	-91.190%
2025-12-15	46.2000	46.2000	46.2000	46.2000	-1.282%	87	396	-92.900%
2025-12-05	46.7000	46.8000	46.7000	46.8000	-1.948%	2	312	-92.991%
2025-12-04	47.7300	47.7300	47.7300	47.7300	-4.022%	85	312	-93.128%
2025-12-02	49.7300	49.7300	49.7300	49.7300	-25.105%	101	227	-93.404%
2025-11-18	66.5200	66.5200	66.4000	66.4000	+13.079%	2	117	-95.060%
2025-11-14	65.2800	65.3800	58.7200	58.7200	-0.928%	3	117	-94.414%
2025-11-13	58.8200	59.4300	58.4700	59.2700	+6.793%	8	117	-94.466%
2025-11-12	55.5000	55.5000	55.5000	55.5000	+0.671%	6	117	-94.090%
2025-11-11	55.1300	55.1300	55.1300	55.1300	+2.491%	77	71	-94.050%
2025-11-10	57.0900	57.1600	53.6900	53.7900	-3.861%	44	71	-93.902%
2025-11-03	55.8100	55.9500	55.8100	55.9500	+1.653%	2	48	-94.138%
2025-10-31	55.0800	55.0800	55.0400	55.0400	+1.400%	2	48	-94.041%
2025-10-30	53.9400	54.3100	53.9000	54.2800	+2.589%	4	47	-93.957%
2025-10-29	53.0400	53.0400	52.9100	52.9100	+0.935%	2	47	-93.801%
2025-10-28	52.7000	52.9700	52.4200	52.4200	-27.895%	51	47	-93.743%
2025-10-15	73.2800	73.2800	72.7000	72.7000	+1.352%	2	10	-95.488%
2025-10-10	71.1800	71.7300	71.1800	71.7300	+16.237%	2	9	-95.427%
2025-10-09	60.4200	61.7100	60.4200	61.7100	-0.307%	3	9	-94.685%
2025-09-29	62.0000	62.0000	61.9000	61.9000	-0.849%	5	7	-94.701%
2025-09-26	62.3500	62.4300	62.3500	62.4300	-8.635%	2	2	-94.746%
2025-08-22	68.3700	68.3700	68.3300	68.3300	-26.225%	2	1	-95.200%
2025-08-01	92.6200	92.6200	92.6200	92.6200	0.000%	1	1	-96.459%

.dark-mode .kJ7vJs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kJ7vJs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4775SPX Aug 21 2026 4775.00 Put (SPX260821P04775000)option OPRA

SPX20260821P4775
SPX Aug 21 2026 4775.00 Put (SPX260821P04775000)
option OPRA