Dark

SPX20260821P4850
SPX Aug 21 2026 4850.00 Put (SPX260821P04850000)
option OPRA

EOD

Jul 1, 2026

2.25-35.714%(-1.25)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2500	2.2500	2.2500	2.2500	-35.714%	11	930	0.000%
2026-06-22	3.4000	3.5000	3.4000	3.5000	-7.895%	151	937	-35.714%
2026-06-18	3.8000	3.8000	3.8000	3.8000	-15.556%	2	843	-40.789%
2026-06-17	4.5000	4.5000	4.5000	4.5000	+20.000%	1	843	-50.000%
2026-06-15	3.7500	3.7500	3.7500	3.7500	-31.818%	3	843	-40.000%
2026-06-12	6.0700	6.0700	5.5000	5.5000	-19.118%	41	843	-59.091%
2026-06-11	6.8000	6.8000	6.8000	6.8000	+3.030%	50	843	-66.912%
2026-06-08	6.6000	6.6000	6.6000	6.6000	+24.528%	1	816	-65.909%
2026-06-05	5.3000	5.3200	5.3000	5.3000	-10.169%	26	817	-57.547%
2026-06-03	5.9000	5.9000	5.9000	5.9000	+1.724%	64	817	-61.864%
2026-06-02	5.6000	5.8000	5.6000	5.8000	-4.918%	12	859	-61.207%
2026-05-28	6.1000	6.1000	6.1000	6.1000	-16.438%	1	847	-63.115%
2026-05-26	7.3000	7.3000	7.3000	7.3000	-8.291%	1	846	-69.178%
2026-05-22	8.3900	8.3900	7.9600	7.9600	-26.296%	16	845	-71.734%
2026-05-19	10.3000	10.8000	10.3000	10.8000	+3.846%	110	829	-79.167%
2026-05-14	10.4000	10.4000	10.4000	10.4000	-3.704%	5	719	-78.365%
2026-05-13	10.8000	10.8000	10.8000	10.8000	-8.475%	2	714	-79.167%
2026-05-11	11.8000	11.8000	11.8000	11.8000	+2.609%	1	714	-80.932%
2026-05-08	11.5000	11.5000	11.5000	11.5000	-3.361%	150	715	-80.435%
2026-05-07	12.0000	12.1000	11.9000	11.9000	-1.653%	90	582	-81.092%
2026-05-06	12.5500	12.5500	12.1000	12.1000	-9.836%	90	509	-81.405%
2026-05-01	13.4500	13.4500	13.4200	13.4200	-6.154%	100	565	-83.234%
2026-04-30	15.1900	15.1900	14.3000	14.3000	-6.536%	2	565	-84.266%
2026-04-29	15.3000	15.3000	15.3000	15.3000	-7.942%	2	566	-85.294%
2026-04-27	16.5700	16.6200	16.5700	16.6200	-2.807%	2	564	-86.462%
2026-04-24	17.1000	17.1000	17.1000	17.1000	-8.065%	1	565	-86.842%
2026-04-23	18.6000	18.6000	18.6000	18.6000	+1.087%	2	565	-87.903%
2026-04-22	18.7700	18.7700	18.4000	18.4000	-4.217%	101	563	-87.772%
2026-04-21	19.1500	19.2100	19.1500	19.2100	+6.133%	3	563	-88.287%
2026-04-17	18.0000	18.1000	18.0000	18.1000	-11.057%	2	563	-87.569%
2026-04-16	20.2000	20.3500	20.2000	20.3500	+0.993%	70	563	-88.943%
2026-04-15	20.4200	20.4200	20.1500	20.1500	-14.979%	80	542	-88.834%
2026-04-13	23.7000	23.7000	23.7000	23.7000	-14.440%	30	597	-90.506%
2026-04-08	29.6000	29.9800	27.6000	27.7000	-25.817%	151	617	-91.877%
2026-04-06	37.5400	37.5400	37.3400	37.3400	-7.114%	2	546	-93.974%
2026-04-02	45.0900	45.1100	40.2000	40.2000	+0.500%	16	600	-94.403%
2026-04-01	40.6800	40.6800	40.0000	40.0000	-12.702%	59	600	-94.375%
2026-03-31	46.8800	46.9800	45.8200	45.8200	-27.933%	4	551	-95.089%
2026-03-30	61.8000	65.8000	61.0000	63.5800	+3.550%	131	551	-96.461%
2026-03-27	61.5500	61.5500	61.4000	61.4000	+13.076%	4	543	-96.336%
2026-03-26	54.3000	54.3000	54.3000	54.3000	-5.909%	10	543	-95.856%
2026-03-20	57.5000	57.7100	57.5000	57.7100	+14.074%	2	561	-96.101%
2026-03-19	51.2900	51.5900	50.4900	50.5900	+10.894%	6	562	-95.552%
2026-03-18	45.6300	45.6300	45.6200	45.6200	+13.483%	4	565	-95.068%
2026-03-17	40.4000	40.7200	40.2000	40.2000	-6.837%	11	568	-94.403%
2026-03-16	43.6000	43.9600	42.2300	43.1500	-17.966%	321	571	-94.786%
2026-03-13	50.3800	52.6000	50.1500	52.6000	+12.082%	13	325	-95.722%
2026-03-12	47.1800	47.3800	46.3300	46.9300	+15.053%	8	321	-95.206%
2026-03-10	40.4900	40.7900	40.4900	40.7900	-31.445%	2	321	-94.484%
2026-03-09	59.5000	59.5000	59.5000	59.5000	+33.408%	1	321	-96.218%
2026-03-05	44.3800	44.6000	44.3300	44.6000	+11.305%	12	320	-94.955%
2026-03-03	45.2000	45.2000	40.0700	40.0700	+3.008%	7	313	-94.385%
2026-02-27	38.9000	38.9000	38.9000	38.9000	+5.822%	1	311	-94.216%
2026-02-26	36.7500	36.7600	36.6800	36.7600	+6.059%	4	302	-93.879%
2026-02-25	34.7900	34.8000	34.6600	34.6600	-5.815%	12	307	-93.508%
2026-02-24	36.8400	36.9700	36.4900	36.8000	-5.398%	23	307	-93.886%
2026-02-20	38.9000	38.9000	38.9000	38.9000	+8.357%	2	301	-94.216%
2026-02-18	35.8400	35.9000	35.8400	35.9000	-15.787%	4	300	-93.733%
2026-02-17	42.6900	42.6900	42.6300	42.6300	+9.701%	2	300	-94.722%
2026-02-13	38.8400	38.8600	38.8400	38.8600	-4.049%	4	297	-94.210%
2026-02-12	40.5000	40.5000	40.5000	40.5000	+19.118%	9	297	-94.444%
2026-02-09	33.9500	34.0000	33.9500	34.0000	-16.008%	2	288	-93.382%
2026-02-05	40.4700	40.4800	40.4700	40.4800	+10.722%	9	289	-94.442%
2026-01-30	36.7300	36.7300	36.5100	36.5600	-0.948%	8	280	-93.846%
2026-01-29	40.4500	40.4500	36.9100	36.9100	-0.673%	31	276	-93.904%
2026-01-28	36.8800	37.1600	36.8800	37.1600	+6.690%	6	259	-93.945%
2026-01-26	35.0300	35.1400	34.8300	34.8300	-0.486%	12	257	-93.540%
2026-01-22	35.4200	35.5300	35.0000	35.0000	-23.913%	26	251	-93.571%
2026-01-20	46.0000	46.0000	46.0000	46.0000	+25.341%	2	235	-95.109%
2026-01-16	36.7000	36.7000	36.7000	36.7000	-5.777%	6	231	-93.869%
2025-12-24	39.4300	39.4300	38.9500	38.9500	-0.739%	11	229	-94.223%
2025-12-23	39.2500	39.3000	39.2100	39.2400	-2.145%	42	229	-94.266%
2025-12-22	40.1000	40.1000	40.1000	40.1000	-6.308%	1	210	-94.389%
2025-12-19	42.8000	42.8000	42.8000	42.8000	-15.864%	5	209	-94.743%
2025-12-03	50.8700	50.8700	50.8700	50.8700	-2.003%	2	204	-95.577%
2025-12-02	51.8400	51.9100	51.8400	51.9100	-17.838%	4	203	-95.666%
2025-11-17	63.1800	63.1800	63.1800	63.1800	+10.223%	1	202	-96.439%
2025-10-28	54.9300	57.3300	54.7400	57.3200	+4.048%	258	202	-96.075%
2025-10-27	55.1900	55.1900	55.0900	55.0900	-4.606%	34	64	-95.916%
2025-10-24	57.7000	57.7500	57.7000	57.7500	-10.976%	2	64	-96.104%
2025-10-21	64.9500	64.9500	64.8700	64.8700	-10.190%	2	64	-96.532%
2025-10-16	72.2800	72.2800	72.2300	72.2300	+1.092%	2	63	-96.885%
2025-10-13	71.4500	71.4500	71.4500	71.4500	+8.176%	2	63	-96.851%
2025-09-26	66.7100	66.7700	66.0500	66.0500	-3.478%	114	62	-96.593%
2025-09-16	68.4600	68.4600	68.4300	68.4300	-2.867%	2	8	-96.712%
2025-09-09	70.5200	70.5200	70.4500	70.4500	-3.440%	6	7	-96.806%
2025-08-28	72.9600	72.9600	72.9600	72.9600	-0.599%	3	13	-96.916%
2025-08-22	73.7300	73.7300	73.4000	73.4000	-12.127%	5	15	-96.935%
2025-08-21	83.5300	83.5300	83.5300	83.5300	+6.830%	3	10	-97.306%
2025-08-13	78.1900	78.1900	78.1900	78.1900	-5.499%	3	7	-97.122%
2025-08-08	83.5400	83.5400	82.6900	82.7400	-4.457%	8	4	-97.281%
2025-07-30	86.6000	86.6000	86.6000	86.6000	-10.185%	1	2	-97.402%
2025-07-17	96.4200	96.4200	96.4200	96.4200	0.000%	1	1	-97.666%

.dark-mode .FygD2X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FygD2X{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4850SPX Aug 21 2026 4850.00 Put (SPX260821P04850000)option OPRA

SPX20260821P4850
SPX Aug 21 2026 4850.00 Put (SPX260821P04850000)
option OPRA