Dark

SPX20260821P4800
SPX Aug 21 2026 4800.00 Put (SPX260821P04800000)
option OPRA

EOD

Jul 6, 2026

1.65-29.787%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1.6500	1.6500	1.6500	1.6500	-29.787%	1	2,333	0.000%
2026-07-02	2.0500	2.3500	2.0500	2.3500	+14.634%	43	2,356	-29.787%
2026-07-01	2.0200	2.0500	2.0200	2.0500	-12.766%	8	2,356	-19.512%
2026-06-30	2.3200	2.3500	2.3200	2.3500	-12.963%	10	2,362	-29.787%
2026-06-29	2.9500	3.1000	2.6700	2.7000	-27.027%	191	2,372	-38.889%
2026-06-26	3.6500	3.7000	3.6500	3.7000	+15.625%	9	2,312	-55.405%
2026-06-22	2.9000	3.2000	2.9000	3.2000	-11.111%	27	2,313	-48.438%
2026-06-18	3.6000	3.6000	3.6000	3.6000	+7.463%	1	2,311	-54.167%
2026-06-16	3.3500	3.3500	3.3500	3.3500	-2.899%	1	2,311	-50.746%
2026-06-15	3.7000	3.8500	3.4300	3.4500	-34.906%	705	2,162	-52.174%
2026-06-12	5.6000	5.6000	5.2900	5.3000	-36.145%	109	2,162	-68.868%
2026-06-10	8.3000	8.3000	8.3000	8.3000	+26.718%	1	2,162	-80.120%
2026-06-09	5.3000	6.5500	5.3000	6.5500	+41.469%	23	2,162	-74.809%
2026-06-04	5.5000	5.5000	4.6300	4.6300	-14.259%	42	2,172	-64.363%
2026-06-02	5.4000	5.4000	5.4000	5.4000	-0.917%	3	2,152	-69.444%
2026-05-29	5.4000	5.4500	5.4000	5.4500	-7.627%	2	2,151	-69.725%
2026-05-28	5.9000	5.9000	5.9000	5.9000	-14.493%	1	2,152	-72.034%
2026-05-26	6.9000	6.9000	6.9000	6.9000	-14.498%	108	2,151	-76.087%
2026-05-22	8.0100	8.0700	7.7100	8.0700	-2.771%	44	2,043	-79.554%
2026-05-21	8.3000	8.3000	8.3000	8.3000	-9.783%	25	2,052	-80.120%
2026-05-20	9.2000	9.2000	9.2000	9.2000	-10.156%	25	2,052	-82.065%
2026-05-19	9.9000	10.2400	9.9000	10.2400	-6.227%	22	2,006	-83.887%
2026-05-15	11.0000	11.0000	10.9000	10.9200	+10.303%	100	2,006	-84.890%
2026-05-14	10.0000	10.0000	9.9000	9.9000	-5.714%	43	2,006	-83.333%
2026-05-13	10.6000	10.6000	10.5000	10.5000	-13.934%	66	1,964	-84.286%
2026-05-12	12.2000	12.2000	12.2000	12.2000	+6.087%	1	1,964	-86.475%
2026-05-11	11.1400	11.5000	11.1400	11.5000	+6.481%	53	1,964	-85.652%
2026-05-08	10.8000	10.8000	10.8000	10.8000	-9.244%	75	1,945	-84.722%
2026-05-07	11.9000	11.9000	11.9000	11.9000	+2.586%	1	1,870	-86.134%
2026-05-06	11.6400	11.6400	11.5900	11.6000	-9.375%	4	1,869	-85.776%
2026-05-05	12.8000	12.8000	12.8000	12.8000	-0.775%	1	1,872	-87.109%
2026-05-01	12.9600	12.9600	12.9000	12.9000	-5.839%	3	1,873	-87.209%
2026-04-30	13.7000	13.7000	13.7000	13.7000	-12.739%	1	1,873	-87.956%
2026-04-27	15.7000	15.7000	15.7000	15.7000	-4.268%	30	1,872	-89.490%
2026-04-24	16.4000	16.4000	16.4000	16.4000	-14.583%	1	1,872	-89.939%
2026-04-21	19.6300	19.6300	19.2000	19.2000	+9.714%	2	1,872	-91.406%
2026-04-17	17.4000	17.5000	17.4000	17.5000	-8.664%	4	1,872	-90.571%
2026-04-15	19.0400	19.1600	19.0400	19.1600	-2.394%	4	1,876	-91.388%
2026-04-14	19.8700	19.9000	19.6300	19.6300	-9.120%	3	1,880	-91.594%
2026-04-13	23.5800	23.5800	21.6000	21.6000	-6.695%	16	1,881	-92.361%
2026-04-10	23.1500	23.1500	23.1500	23.1500	-5.510%	2	1,875	-92.873%
2026-04-09	24.2000	24.5000	24.2000	24.5000	-14.186%	2	1,876	-93.265%
2026-04-08	28.5500	28.5500	28.5500	28.5500	-26.227%	2	1,877	-94.221%
2026-04-07	38.1600	38.7000	37.6100	38.7000	+11.882%	4	1,875	-95.736%
2026-04-06	34.5900	34.5900	34.5900	34.5900	-9.922%	2	1,871	-95.230%
2026-04-02	45.3900	45.3900	38.4000	38.4000	-4.478%	21	1,890	-95.703%
2026-04-01	38.2500	40.2000	37.3000	40.2000	-6.097%	43	1,890	-95.896%
2026-03-31	50.0800	50.2800	42.8000	42.8100	-27.070%	45	1,912	-96.146%
2026-03-30	56.7900	58.7000	56.6800	58.7000	-1.129%	20	1,924	-97.189%
2026-03-27	58.6300	59.3700	58.2300	59.3700	+14.570%	37	1,928	-97.221%
2026-03-26	51.8200	51.8200	51.8200	51.8200	+11.537%	1	1,900	-96.816%
2026-03-24	46.4300	46.4600	46.4300	46.4600	-5.856%	4	1,899	-96.449%
2026-03-20	49.3800	49.3800	49.3500	49.3500	+15.981%	202	1,899	-96.657%
2026-03-19	51.1400	51.1400	42.5500	42.5500	-8.808%	7	1,750	-96.122%
2026-03-18	41.3200	46.8100	41.3200	46.6600	+20.165%	72	1,751	-96.464%
2026-03-17	38.7800	38.8300	38.7800	38.8300	-4.665%	4	1,699	-95.751%
2026-03-16	42.1500	42.1500	40.4100	40.7300	-18.065%	15	1,699	-95.949%
2026-03-13	48.8100	49.7100	48.8100	49.7100	+15.524%	3	1,701	-96.681%
2026-03-11	43.1500	43.1500	43.0300	43.0300	+11.275%	2	1,701	-96.165%
2026-03-10	39.7200	39.7200	38.6700	38.6700	-10.796%	10	1,700	-95.733%
2026-03-09	56.4600	57.5000	43.2800	43.3500	-8.273%	179	1,698	-96.194%
2026-03-06	45.7800	47.3000	45.7800	47.2600	+11.095%	100	1,789	-96.509%
2026-03-05	42.5400	42.5400	42.5400	42.5400	-12.505%	45	1,789	-96.121%
2026-03-03	50.3000	50.3400	48.6200	48.6200	+23.684%	4	1,751	-96.606%
2026-03-02	39.1900	39.3100	39.1000	39.3100	+13.449%	140	1,751	-95.803%
2026-02-26	35.0900	35.0900	34.6500	34.6500	+3.867%	4	1,701	-95.238%
2026-02-25	33.3300	33.3600	33.3300	33.3600	-5.496%	2	1,705	-95.054%
2026-02-24	35.2200	35.3000	35.2200	35.3000	-4.102%	12	1,705	-95.326%
2026-02-23	36.6800	36.8100	36.6800	36.8100	+6.387%	4	1,700	-95.518%
2026-02-20	38.3000	38.3000	34.6000	34.6000	-11.667%	12	1,698	-95.231%
2026-02-19	38.2800	39.1700	38.2200	39.1700	+14.065%	80	1,688	-95.788%
2026-02-18	34.4400	34.4400	34.3400	34.3400	-14.979%	4	1,650	-95.195%
2026-02-13	40.6000	40.6000	35.6500	40.3900	+9.162%	21	1,668	-95.915%
2026-02-12	37.0000	37.0000	37.0000	37.0000	+10.382%	9	1,668	-95.541%
2026-02-11	33.4900	33.5200	33.4900	33.5200	+1.391%	2	1,659	-95.078%
2026-02-09	33.3500	33.3500	32.7100	33.0600	-5.946%	12	1,658	-95.009%
2026-02-06	36.3900	36.3900	35.1500	35.1500	-10.605%	47	1,654	-95.306%
2026-02-05	39.4400	39.4400	39.3200	39.3200	+1.340%	2	1,700	-95.804%
2026-02-04	38.8000	38.8000	38.8000	38.8000	+2.564%	1	1,700	-95.747%
2026-02-03	37.8300	37.8300	37.8300	37.8300	+6.026%	1	1,701	-95.638%
2026-01-30	34.4800	35.7800	34.4300	35.6800	-7.565%	24	1,704	-95.376%
2026-01-29	38.6000	38.6000	38.6000	38.6000	+9.256%	27	1,683	-95.725%
2026-01-28	35.4300	35.4300	35.3300	35.3300	+5.368%	6	1,683	-95.330%
2026-01-27	33.4800	33.5300	33.4800	33.5300	0.000%	4	1,680	-95.079%
2026-01-26	33.5300	33.5300	33.5300	33.5300	-0.799%	4	1,678	-95.079%
2026-01-23	33.8000	33.8000	33.8000	33.8000	+0.595%	1	1,676	-95.118%
2026-01-22	34.0000	34.0000	33.4700	33.6000	-16.605%	21	1,675	-95.089%
2026-01-20	40.0800	40.2900	40.0800	40.2900	+11.792%	4	1,683	-95.905%
2026-01-16	36.1800	36.1800	36.0400	36.0400	+5.012%	2	1,671	-95.422%
2026-01-13	34.4300	34.4300	34.3200	34.3200	+1.329%	4	1,674	-95.192%
2026-01-12	33.8400	33.8700	33.8400	33.8700	-4.132%	2	1,671	-95.128%
2026-01-07	35.3000	35.3300	35.3000	35.3300	-0.758%	117	1,670	-95.330%
2026-01-06	35.9300	35.9300	35.6000	35.6000	-2.412%	243	1,553	-95.365%
2026-01-05	36.4800	36.4800	36.4800	36.4800	-5.492%	192	853	-95.477%
2025-12-31	37.4000	38.6000	37.4000	38.6000	+2.116%	321	853	-95.725%
2025-12-26	37.3900	37.8000	37.3600	37.8000	+0.532%	78	854	-95.635%
2025-12-24	37.4700	37.6200	37.4700	37.6000	-0.450%	5	780	-95.612%
2025-12-23	37.5800	37.7700	37.5800	37.7700	-1.641%	142	780	-95.631%
2025-12-22	39.0800	39.0800	38.4000	38.4000	-18.644%	3	643	-95.703%
2025-12-15	47.2000	47.2000	47.2000	47.2000	+1.396%	87	641	-96.504%
2025-12-11	46.1700	46.5500	46.1400	46.5500	-2.554%	6	554	-96.455%
2025-12-05	47.7900	47.7900	47.7700	47.7700	-2.071%	2	404	-96.546%
2025-12-04	49.5000	49.5000	48.7800	48.7800	-4.033%	87	404	-96.617%
2025-12-02	49.7000	50.8300	49.4000	50.8300	-3.895%	151	320	-96.754%
2025-11-26	52.9200	52.9200	52.8700	52.8900	-14.417%	46	201	-96.880%
2025-11-17	62.2400	62.2400	61.8000	61.8000	+9.613%	2	201	-97.330%
2025-11-11	56.3800	56.3800	56.3800	56.3800	-1.088%	77	149	-97.073%
2025-11-10	58.2800	58.3000	57.0000	57.0000	-7.347%	24	149	-97.105%
2025-11-06	61.5300	61.5300	61.5200	61.5200	+10.667%	4	150	-97.318%
2025-10-30	55.5500	55.5900	55.5500	55.5900	+1.571%	2	151	-97.032%
2025-10-28	53.3800	54.8600	53.3800	54.7300	+4.049%	9	150	-96.985%
2025-10-27	52.6200	52.6300	52.6000	52.6000	-4.882%	16	144	-96.863%
2025-10-24	55.3000	55.3000	55.3000	55.3000	-9.031%	1	144	-97.016%
2025-10-21	59.9100	60.7900	59.9100	60.7900	-2.188%	4	142	-97.286%
2025-10-20	62.1700	62.1700	62.1500	62.1500	-1.972%	2	141	-97.345%
2025-09-29	63.4000	63.4000	63.4000	63.4000	-6.765%	6	140	-97.397%
2025-09-25	68.0000	68.0000	68.0000	68.0000	+9.342%	1	136	-97.574%
2025-09-22	62.5700	62.5700	62.1500	62.1900	-1.364%	6	136	-97.347%
2025-09-19	63.0500	63.0500	63.0500	63.0500	-8.090%	1	134	-97.383%
2025-09-04	68.6000	68.6000	68.6000	68.6000	-11.404%	50	134	-97.595%
2025-09-02	77.7300	77.7300	77.4300	77.4300	+9.939%	4	91	-97.869%
2025-08-22	70.4300	70.4300	70.4300	70.4300	-11.963%	3	92	-97.657%
2025-08-21	79.7800	80.0000	79.7800	80.0000	+3.053%	5	88	-97.938%
2025-08-20	83.0100	83.1900	77.6300	77.6300	+2.414%	43	90	-97.875%
2025-08-19	75.8000	75.8000	75.8000	75.8000	+3.270%	1	62	-97.823%
2025-08-18	73.4000	73.4000	73.4000	73.4000	-3.128%	1	61	-97.752%
2025-08-15	75.7700	75.7700	75.7700	75.7700	-3.637%	2	60	-97.822%
2025-08-11	78.6300	78.6300	78.6300	78.6300	-0.982%	3	58	-97.902%
2025-08-08	81.4300	81.4300	79.4100	79.4100	0.000%	15	55	-97.922%

.dark-mode .C9klST{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C9klST{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4800SPX Aug 21 2026 4800.00 Put (SPX260821P04800000)option OPRA

SPX20260821P4800
SPX Aug 21 2026 4800.00 Put (SPX260821P04800000)
option OPRA