Dark

SPX20260821P4900
SPX Aug 21 2026 4900.00 Put (SPX260821P04900000)
option OPRA

Inactive

Jun 18, 2026

3.70-9.314%(-0.38)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	4.1000	4.1000	3.7000	3.7000	-9.314%	20	2,198	0.000%
2026-06-17	4.0800	4.0800	4.0800	4.0800	+5.974%	2	2,198	-9.314%
2026-06-16	3.7200	3.8500	3.7200	3.8500	-1.282%	4	2,198	-3.896%
2026-06-15	3.8300	3.9000	3.8100	3.9000	-34.673%	310	2,114	-5.128%
2026-06-12	6.1500	6.1500	5.9700	5.9700	-34.396%	29	2,114	-38.023%
2026-06-10	8.4900	9.1000	8.4900	9.1000	+45.600%	251	2,114	-59.341%
2026-06-09	6.2500	6.2500	6.2500	6.2500	-8.088%	2	1,899	-40.800%
2026-06-08	6.4000	6.8300	6.4000	6.8000	+11.658%	24	1,899	-45.588%
2026-06-03	6.0300	6.0900	6.0300	6.0900	+3.220%	14	1,914	-39.245%
2026-06-02	5.9000	5.9000	5.9000	5.9000	+3.509%	27	1,911	-37.288%
2026-06-01	5.7000	5.7000	5.7000	5.7000	-9.524%	30	1,911	-35.088%
2026-05-28	6.3000	6.3000	6.3000	6.3000	-17.105%	100	1,881	-41.270%
2026-05-26	7.5000	7.6000	7.5000	7.6000	-12.644%	417	1,781	-51.316%
2026-05-22	8.7000	8.7000	8.3900	8.7000	-2.247%	20	1,415	-57.471%
2026-05-21	8.9000	8.9000	8.9000	8.9000	-8.247%	18	1,422	-58.427%
2026-05-20	9.7000	9.7000	9.7000	9.7000	-13.315%	41	1,422	-61.856%
2026-05-19	11.1900	11.1900	11.1900	11.1900	-1.583%	20	1,389	-66.935%
2026-05-18	11.3700	11.3700	11.3700	11.3700	-1.983%	305	1,389	-67.458%
2026-05-15	11.6000	11.6000	11.6000	11.6000	+7.407%	1	1,389	-68.103%
2026-05-14	10.8000	10.8000	10.8000	10.8000	-7.534%	1	1,674	-65.741%
2026-05-13	11.6800	11.6800	11.6800	11.6800	-10.154%	6	1,672	-68.322%
2026-05-12	13.0000	13.0000	13.0000	13.0000	+5.691%	20	1,672	-71.538%
2026-05-11	12.2000	12.3000	11.8000	12.3000	+0.820%	6	1,672	-69.919%
2026-05-08	12.2000	12.2000	12.2000	12.2000	-3.633%	18	1,684	-69.672%
2026-05-06	12.7000	12.7000	12.6600	12.6600	-9.700%	243	1,665	-70.774%
2026-05-01	13.9900	14.0200	13.9900	14.0200	-5.906%	2	1,499	-73.609%
2026-04-30	14.9000	14.9000	14.9000	14.9000	-9.697%	3	1,499	-75.168%
2026-04-27	16.5000	16.5000	16.5000	16.5000	-7.303%	1	1,509	-77.576%
2026-04-24	17.8000	17.8000	17.8000	17.8000	-7.772%	1	1,511	-79.213%
2026-04-23	19.3000	19.3000	19.3000	19.3000	-1.228%	1	1,510	-80.829%
2026-04-22	19.5200	19.5400	19.5200	19.5400	-10.367%	2	1,510	-81.064%
2026-04-21	21.8000	21.8000	21.8000	21.8000	+15.344%	1	1,509	-83.028%
2026-04-17	19.0000	19.0000	18.9000	18.9000	-11.475%	10	1,509	-80.423%
2026-04-15	21.2500	21.3500	21.2500	21.3500	-1.522%	102	1,504	-82.670%
2026-04-14	21.5500	21.6800	21.3300	21.6800	-11.510%	520	1,547	-82.934%
2026-04-13	24.5000	24.5000	24.5000	24.5000	-3.353%	20	1,077	-84.898%
2026-04-10	25.3500	25.3500	25.3500	25.3500	-5.657%	2	1,097	-85.404%
2026-04-09	29.5800	29.5800	26.6900	26.8700	-7.663%	421	1,097	-86.230%
2026-04-08	29.5000	29.5000	28.9000	29.1000	-30.582%	32	1,032	-87.285%
2026-04-07	41.9200	41.9200	41.9200	41.9200	-0.664%	1	1,021	-91.174%
2026-04-02	48.9600	48.9600	42.2000	42.2000	-12.339%	5	1,023	-91.232%
2026-03-31	49.7500	49.7500	48.1400	48.1400	-28.681%	6	1,023	-92.314%
2026-03-30	67.5000	67.5000	67.5000	67.5000	-0.954%	3	1,021	-94.519%
2026-03-27	68.1500	68.1500	68.1500	68.1500	+35.487%	1	1,021	-94.571%
2026-03-24	53.1000	53.1000	50.3000	50.3000	+4.379%	22	1,059	-92.644%
2026-03-23	44.5500	48.7000	44.5500	48.1900	-8.367%	86	1,060	-92.322%
2026-03-20	52.5700	52.5900	52.5700	52.5900	+11.585%	2	1,001	-92.964%
2026-03-19	55.0300	55.0300	46.9700	47.1300	-5.608%	9	1,001	-92.149%
2026-03-18	47.3800	49.9300	47.3800	49.9300	+18.711%	32	998	-92.590%
2026-03-17	40.9100	42.0600	40.6900	42.0600	-7.763%	10	997	-91.203%
2026-03-16	45.6000	45.6000	45.6000	45.6000	-17.391%	1	997	-91.886%
2026-03-13	52.9500	55.2000	52.7300	55.2000	+5.606%	5	997	-93.297%
2026-03-12	52.6000	52.6300	52.2700	52.2700	+15.310%	12	998	-92.921%
2026-03-11	47.6600	47.6700	45.3300	45.3300	+6.209%	11	1,000	-91.838%
2026-03-10	42.6800	42.6800	42.6800	42.6800	-27.563%	4	997	-91.331%
2026-03-09	61.4100	62.1000	58.7600	58.9200	+18.147%	121	1,003	-93.720%
2026-03-06	50.8300	51.2100	49.8700	49.8700	+14.067%	10	935	-92.581%
2026-03-05	43.7200	43.7200	43.7200	43.7200	+17.685%	2	937	-91.537%
2026-03-04	37.3300	37.7300	37.1500	37.1500	-10.005%	5	939	-90.040%
2026-03-03	51.5300	51.5300	41.0300	41.2800	+13.719%	12	936	-91.037%
2026-02-26	36.3000	36.3000	36.3000	36.3000	+2.920%	2	942	-89.807%
2026-02-25	36.4100	36.4100	35.2700	35.2700	-8.247%	14	933	-89.509%
2026-02-24	39.7600	39.8600	38.4200	38.4400	-8.476%	24	933	-90.375%
2026-02-23	41.6000	42.0000	41.6000	42.0000	+13.025%	6	921	-91.190%
2026-02-18	39.6000	39.6000	37.1300	37.1600	-4.889%	23	921	-90.043%
2026-02-13	39.0700	39.0700	39.0700	39.0700	+12.594%	151	758	-90.530%
2026-02-11	34.7000	34.7000	34.7000	34.7000	-1.308%	3	758	-89.337%
2026-02-10	35.1800	35.1800	35.1600	35.1600	+0.457%	4	760	-89.477%
2026-02-09	34.9800	35.0000	34.9800	35.0000	-9.420%	4	758	-89.429%
2026-02-06	38.6300	38.6700	38.5800	38.6400	-6.981%	154	756	-90.424%
2026-02-05	41.6700	41.6700	41.5400	41.5400	+5.915%	4	606	-91.093%
2026-02-04	38.2000	41.5300	38.2000	39.2200	+1.633%	11	608	-90.566%
2026-01-29	41.3000	41.3000	38.5800	38.5900	+6.016%	31	603	-90.412%
2026-01-27	35.8500	36.4000	35.8500	36.4000	-0.763%	98	603	-89.835%
2026-01-26	36.3300	36.7300	36.3200	36.6800	-0.054%	8	509	-89.913%
2026-01-23	36.8000	36.8000	36.7000	36.7000	-0.407%	5	510	-89.918%
2026-01-22	37.0000	37.0000	36.8500	36.8500	-3.382%	2	505	-89.959%
2026-01-16	38.4200	38.4200	38.1400	38.1400	+0.953%	4	500	-90.299%
2026-01-13	37.1000	37.7800	37.1000	37.7800	+4.799%	373	500	-90.206%
2026-01-09	36.1000	36.1000	36.0500	36.0500	-8.734%	3	130	-89.736%
2026-01-05	39.5000	39.5000	39.5000	39.5000	+0.279%	1	127	-90.633%
2025-12-30	39.3700	39.3900	39.3700	39.3900	-3.147%	3	127	-90.607%
2025-12-24	40.6700	40.6700	40.6700	40.6700	-2.493%	3	127	-90.902%
2025-12-23	41.7100	41.7100	41.7100	41.7100	+0.264%	4	127	-91.129%
2025-12-22	41.6000	41.6000	41.6000	41.6000	-6.306%	25	127	-91.106%
2025-12-19	44.5000	44.5000	44.4000	44.4000	-15.589%	15	102	-91.667%
2025-12-08	52.6000	52.6000	52.6000	52.6000	-38.118%	3	92	-92.966%
2025-11-20	74.0200	85.1500	74.0200	85.0000	+22.602%	14	92	-95.647%
2025-11-17	69.3300	69.3300	69.3300	69.3300	+9.388%	1	85	-94.663%
2025-11-10	63.8200	63.8300	63.3800	63.3800	-9.933%	8	85	-94.162%
2025-11-07	70.6300	70.6300	70.3700	70.3700	+21.077%	4	85	-94.742%
2025-10-29	58.1800	58.1800	58.1200	58.1200	-0.137%	2	87	-93.634%
2025-10-27	57.5900	58.2400	57.5900	58.2000	-28.554%	6	84	-93.643%
2025-10-17	83.1300	83.2800	81.4600	81.4600	-7.295%	4	84	-95.458%
2025-10-16	88.2000	88.2000	87.8700	87.8700	+21.855%	2	83	-95.789%
2025-10-15	71.3200	72.1100	71.3100	72.1100	+5.764%	4	83	-94.869%
2025-10-09	68.2400	68.2400	68.1800	68.1800	-1.899%	2	85	-94.573%
2025-09-29	67.8000	69.5000	67.8000	69.5000	-0.029%	11	85	-94.676%
2025-09-26	69.7900	69.7900	69.4800	69.5200	-5.646%	4	82	-94.678%
2025-09-25	73.4600	73.6800	73.4600	73.6800	+7.814%	2	81	-94.978%
2025-09-22	68.3100	68.3400	68.3100	68.3400	-3.379%	4	80	-94.586%
2025-09-12	71.0100	71.0100	70.7300	70.7300	-4.971%	5	80	-94.769%
2025-09-08	74.4300	74.4300	74.4300	74.4300	-2.630%	1	83	-95.029%
2025-09-04	76.3500	76.4400	76.3500	76.4400	-8.859%	2	84	-95.160%
2025-09-02	84.0000	84.0000	83.8700	83.8700	+9.835%	2	83	-95.588%
2025-08-28	76.0500	76.3600	76.0500	76.3600	-0.052%	79	84	-95.155%
2025-08-22	78.2000	78.2000	76.4000	76.4000	-12.022%	4	7	-95.157%
2025-08-20	86.7600	86.8400	86.7600	86.8400	-1.876%	2	3	-95.739%
2025-08-11	88.3600	88.5000	88.3600	88.5000	+0.147%	2	2	-95.819%
2025-07-25	88.3700	88.3700	88.3700	88.3700	-0.830%	1	2	-95.813%
2025-07-24	89.1000	89.1100	89.1000	89.1100	0.000%	2	1	-95.848%

.dark-mode .kNPNCB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kNPNCB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4900SPX Aug 21 2026 4900.00 Put (SPX260821P04900000)option OPRA

SPX20260821P4900
SPX Aug 21 2026 4900.00 Put (SPX260821P04900000)
option OPRA