Dark

SPX20260821P4950
SPX Aug 21 2026 4950.00 Put (SPX260821P04950000)
option OPRA

EOD

Jul 8, 2026

2.68+6.349%(+0.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.6800	2.6800	2.6800	2.6800	+6.349%	4	766	0.000%
2026-07-02	2.5200	2.5200	2.5200	2.5200	+5.000%	3	761	+6.349%
2026-07-01	2.4000	2.4000	2.4000	2.4000	-31.429%	3	761	+11.667%
2026-06-29	3.5000	3.5000	3.5000	3.5000	-17.258%	2	762	-23.429%
2026-06-25	4.2000	4.2300	4.2000	4.2300	-17.059%	2	764	-36.643%
2026-06-23	5.0100	5.1000	4.8000	5.1000	+13.333%	92	766	-47.451%
2026-06-17	4.5000	4.5000	4.5000	4.5000	+7.143%	1	785	-40.444%
2026-06-16	4.2000	4.2000	4.2000	4.2000	-32.476%	36	785	-36.190%
2026-06-12	6.3700	6.3700	6.2200	6.2200	-15.946%	35	906	-56.913%
2026-06-11	7.7000	7.7000	7.4000	7.4000	0.000%	20	906	-63.784%
2026-06-09	10.6100	10.6100	7.4000	7.4000	+17.460%	106	886	-63.784%
2026-06-02	6.3000	6.3000	6.3000	6.3000	-16.000%	1	980	-57.460%
2026-05-27	7.5000	7.5000	7.5000	7.5000	-6.250%	103	980	-64.267%
2026-05-26	8.0000	8.0000	8.0000	8.0000	-8.362%	1	877	-66.500%
2026-05-22	9.1000	9.1000	8.7300	8.7300	-16.857%	15	876	-69.301%
2026-05-20	11.1500	11.1500	10.2000	10.5000	-9.871%	3	861	-74.476%
2026-05-19	11.6500	11.6500	11.6500	11.6500	+0.431%	20	860	-76.996%
2026-05-18	12.0900	12.0900	11.6000	11.6000	-5.691%	84	860	-76.897%
2026-05-15	12.8600	12.8600	12.1000	12.3000	+8.850%	3	860	-78.211%
2026-05-14	11.3000	11.3000	11.3000	11.3000	-3.419%	1	773	-76.283%
2026-05-13	11.7000	11.7000	11.7000	11.7000	-9.302%	1	772	-77.094%
2026-05-11	12.5000	12.9000	12.5000	12.9000	+0.781%	21	772	-79.225%
2026-05-08	12.4000	12.8000	12.4000	12.8000	-2.290%	91	773	-79.063%
2026-05-07	12.9000	13.1000	12.9000	13.1000	-0.758%	5	706	-79.542%
2026-05-06	13.0000	13.2000	13.0000	13.2000	-10.020%	41	707	-79.697%
2026-05-05	14.6700	14.6700	14.6700	14.6700	+2.017%	61	686	-81.731%
2026-05-04	14.3800	14.3800	14.3800	14.3800	-7.821%	60	630	-81.363%
2026-04-30	15.6000	15.6000	15.6000	15.6000	-6.587%	1	575	-82.821%
2026-04-29	16.7000	16.7000	16.7000	16.7000	-10.215%	1	575	-83.952%
2026-04-24	18.6000	18.6000	18.6000	18.6000	-8.374%	1	574	-85.591%
2026-04-23	20.3000	20.3000	20.3000	20.3000	+3.571%	2	574	-86.798%
2026-04-17	19.7800	20.0000	19.6000	19.6000	-12.461%	43	574	-86.327%
2026-04-16	22.0000	22.9400	22.0000	22.3900	+0.134%	160	561	-88.030%
2026-04-14	22.3600	22.3600	22.3600	22.3600	-11.690%	1	419	-88.014%
2026-04-13	25.3200	25.3200	25.3200	25.3200	-16.984%	2	418	-89.415%
2026-04-08	32.4500	32.5100	30.3000	30.5000	-33.319%	44	417	-91.213%
2026-04-07	43.6400	46.1700	43.5000	45.7400	+6.125%	24	417	-94.141%
2026-04-02	43.4000	43.4000	43.1000	43.1000	-16.521%	3	395	-93.782%
2026-03-31	51.6100	51.6300	51.6100	51.6300	-27.820%	4	395	-94.809%
2026-03-30	69.7500	71.5600	65.5300	71.5300	+8.313%	20	393	-96.253%
2026-03-27	66.8100	67.2700	66.0400	66.0400	+20.073%	6	385	-95.942%
2026-03-26	55.0000	55.0000	55.0000	55.0000	+4.622%	2	382	-95.127%
2026-03-24	51.8800	52.5700	51.8800	52.5700	+1.801%	2	380	-94.902%
2026-03-23	52.6100	52.6100	51.6400	51.6400	-6.126%	2	379	-94.810%
2026-03-19	58.3700	58.5300	54.9900	55.0100	+26.112%	18	378	-95.128%
2026-03-17	43.6700	43.6700	43.6200	43.6200	-10.816%	2	369	-93.856%
2026-03-16	47.8000	49.1900	47.8000	48.9100	-15.087%	3	369	-94.521%
2026-03-13	55.5100	57.6000	55.4600	57.6000	+16.035%	6	367	-95.347%
2026-03-11	49.7700	49.7700	49.6400	49.6400	+1.306%	4	364	-94.601%
2026-03-10	48.9900	49.0000	48.9900	49.0000	-25.179%	2	365	-94.531%
2026-03-09	63.9800	65.4900	63.9800	65.4900	+38.165%	90	365	-95.908%
2026-03-05	47.7400	48.5500	47.4000	47.4000	-6.675%	6	331	-94.346%
2026-03-03	50.8300	50.8300	50.7900	50.7900	+25.407%	2	329	-94.723%
2026-02-26	40.7900	40.7900	40.5000	40.5000	+9.164%	154	329	-93.383%
2026-02-25	38.0800	38.1000	37.1000	37.1000	-14.319%	12	315	-92.776%
2026-02-23	43.3000	43.3000	43.3000	43.3000	+1.405%	1	315	-93.811%
2026-02-20	42.7000	42.7000	42.7000	42.7000	+10.307%	3	314	-93.724%
2026-02-18	38.6300	38.7100	38.6300	38.7100	-12.619%	8	314	-93.077%
2026-02-12	37.1000	44.3000	37.1000	44.3000	+8.049%	12	325	-93.950%
2026-02-06	40.9200	41.0000	40.9200	41.0000	-12.766%	2	312	-93.463%
2026-02-05	47.0000	47.0000	47.0000	47.0000	+23.684%	335	311	-94.298%
2026-02-02	37.5000	38.0000	37.5000	38.0000	-1.222%	21	342	-92.947%
2026-01-22	38.4400	38.4700	38.4400	38.4700	-1.862%	2	35	-93.034%
2026-01-13	39.2100	39.2100	39.2000	39.2000	-4.785%	4	34	-93.163%
2025-12-30	41.1000	41.1700	41.1000	41.1700	-2.786%	3	34	-93.490%
2025-12-24	42.3500	42.3500	42.3500	42.3500	-3.333%	3	31	-93.672%
2025-12-22	43.5400	43.8100	43.5100	43.8100	-15.490%	28	31	-93.883%
2025-12-18	51.8400	51.8400	51.8400	51.8400	-4.618%	1	18	-94.830%
2025-12-16	54.3700	54.3700	54.3500	54.3500	+1.589%	2	17	-95.069%
2025-12-15	53.5000	53.5000	53.5000	53.5000	+0.982%	5	18	-94.991%
2025-12-08	52.6200	52.9800	52.6200	52.9800	+0.227%	4	14	-94.941%
2025-12-05	52.8600	52.8600	52.8600	52.8600	-27.140%	2	13	-94.930%
2025-11-14	72.4000	72.5500	72.4000	72.5500	+14.486%	2	13	-96.306%
2025-11-10	66.0400	66.0400	63.2800	63.3700	+1.489%	4	13	-95.771%
2025-10-30	62.4600	62.4600	62.4400	62.4400	+2.394%	2	12	-95.708%
2025-10-28	60.9900	60.9900	60.9800	60.9800	-11.546%	2	11	-95.605%
2025-10-23	68.9500	68.9500	68.9400	68.9400	-17.595%	2	10	-96.113%
2025-10-14	83.8600	83.8600	83.6600	83.6600	+7.712%	2	10	-96.797%
2025-10-13	77.9800	77.9800	77.6500	77.6700	-8.083%	4	10	-96.550%
2025-10-10	84.5000	84.5000	84.5000	84.5000	+19.014%	2	8	-96.828%
2025-09-29	71.0000	71.0000	71.0000	71.0000	-3.005%	1	7	-96.225%
2025-09-11	73.2600	73.2600	73.2000	73.2000	-1.942%	2	6	-96.339%
2025-09-10	74.6500	74.6500	74.6500	74.6500	-3.925%	1	5	-96.410%
2025-09-08	77.7000	77.7000	77.7000	77.7000	-13.087%	1	5	-96.551%
2025-08-20	93.6000	93.6000	89.4000	89.4000	0.000%	4	4	-97.002%

.dark-mode .mnCr3R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mnCr3R{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P4950SPX Aug 21 2026 4950.00 Put (SPX260821P04950000)option OPRA

SPX20260821P4950
SPX Aug 21 2026 4950.00 Put (SPX260821P04950000)
option OPRA