Dark

SPX20260821P2500
SPX Aug 21 2026 2500.00 Put (SPX260821P02500000)
option OPRA

EOD

Jul 6, 2026

0.1200-20.000%(-0.0300)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1200	0.1200	0.1200	0.1200	-20.000%	213	10,624	0.000%
2026-07-02	0.1500	0.1500	0.1500	0.1500	0.000%	1	10,624	-20.000%
2026-07-01	0.1500	0.1500	0.1500	0.1500	0.000%	100	10,624	-20.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	0.000%	20	10,724	-20.000%
2026-06-29	0.1500	0.1500	0.1500	0.1500	0.000%	1	10,724	-20.000%
2026-06-26	0.2200	0.2200	0.1500	0.1500	-25.000%	22	10,724	-20.000%
2026-06-25	0.2200	0.2200	0.2000	0.2000	-20.000%	214	10,726	-40.000%
2026-06-24	0.2000	0.2500	0.2000	0.2500	0.000%	202	10,513	-52.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	0.000%	1	10,514	-52.000%
2026-06-18	0.3000	0.3000	0.2500	0.2500	0.000%	5	10,510	-52.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	0.000%	1	10,510	-52.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	0.000%	1	10,510	-52.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-58.333%	202	10,479	-52.000%
2026-06-10	0.6000	0.6000	0.6000	0.6000	0.000%	16	10,479	-80.000%
2026-06-09	0.6000	0.6000	0.6000	0.6000	+33.333%	1	10,479	-80.000%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+12.500%	1	10,479	-73.333%
2026-06-04	0.4000	0.4000	0.4000	0.4000	-20.000%	25	10,479	-70.000%
2026-06-02	0.5000	0.5000	0.5000	0.5000	+11.111%	4	10,479	-76.000%
2026-06-01	0.4500	0.4500	0.4500	0.4500	-29.688%	48	10,477	-73.333%
2026-05-27	0.6400	0.6400	0.6400	0.6400	-28.090%	4	10,480	-81.250%
2026-05-20	0.9000	0.9000	0.8900	0.8900	-31.538%	1,836	10,484	-86.517%
2026-05-08	1.3000	1.3000	1.3000	1.3000	-1.515%	1	9,048	-90.769%
2026-05-07	1.3800	1.3800	1.3200	1.3200	-22.353%	154	9,047	-90.909%
2026-05-04	1.6500	1.7000	1.6500	1.7000	+8.974%	584	8,893	-92.941%
2026-05-01	1.6000	1.6000	1.5600	1.5600	-13.333%	1,816	7,236	-92.308%
2026-04-30	1.8700	1.9300	1.7700	1.8000	-2.703%	11	7,236	-93.333%
2026-04-28	1.9100	1.9200	1.8500	1.8500	-3.141%	1,694	7,237	-93.514%
2026-04-27	2.0000	2.0000	1.9100	1.9100	-9.048%	2,061	5,545	-93.717%
2026-04-24	2.1000	2.1000	2.1000	2.1000	-12.500%	1,192	3,608	-94.286%
2026-04-20	2.4500	2.4500	2.4000	2.4000	+4.348%	2	2,308	-95.000%
2026-04-17	2.2500	2.3000	2.2400	2.3000	-14.815%	1,715	2,307	-94.783%
2026-04-16	2.7000	2.7000	2.7000	2.7000	+5.882%	1	1,143	-95.556%
2026-04-15	2.5000	2.5500	2.5000	2.5500	-2.672%	5	1,143	-95.294%
2026-04-14	2.6500	2.6500	2.6200	2.6200	-19.632%	8	1,143	-95.420%
2026-04-13	3.2600	3.2600	3.2600	3.2600	-4.118%	1	1,147	-96.319%
2026-04-09	3.7500	3.7500	3.4000	3.4000	-12.371%	155	1,146	-96.471%
2026-04-08	3.8000	4.0000	3.8000	3.8800	-32.522%	156	1,151	-96.907%
2026-04-07	5.6000	5.7500	5.6000	5.7500	+17.347%	5	1,249	-97.913%
2026-04-06	5.2200	5.3800	4.9000	4.9000	-15.517%	472	1,248	-97.551%
2026-04-02	5.7800	5.8000	5.7800	5.8000	+5.455%	4	1,012	-97.931%
2026-04-01	5.6000	5.6000	5.5000	5.5000	-8.638%	22	1,012	-97.818%
2026-03-31	6.9300	6.9300	6.0200	6.0200	-28.757%	207	1,012	-98.007%
2026-03-30	7.8900	8.5700	7.6000	8.4500	-1.744%	282	1,024	-98.580%
2026-03-27	7.9700	8.6000	7.9700	8.6000	+41.680%	259	1,151	-98.605%
2026-03-25	6.0700	6.0700	6.0700	6.0700	-0.817%	1	935	-98.023%
2026-03-24	6.0000	6.1200	6.0000	6.1200	-0.971%	66	934	-98.039%
2026-03-19	6.6600	6.7000	6.1800	6.1800	+0.980%	11	967	-98.058%
2026-03-18	6.1200	6.1200	6.1200	6.1200	+9.286%	200	967	-98.039%
2026-03-16	5.6700	5.6700	5.6000	5.6000	-15.663%	2	867	-97.857%
2026-03-13	6.3200	6.6400	6.3200	6.6400	-4.460%	3	867	-98.193%
2026-03-12	6.9500	6.9500	6.9500	6.9500	+5.303%	3	866	-98.273%
2026-03-11	6.6000	6.6000	6.6000	6.6000	+13.793%	2	863	-98.182%
2026-03-10	5.8300	5.8300	5.8000	5.8000	-10.769%	8	863	-97.931%
2026-03-09	8.4900	10.2400	6.5000	6.5000	-24.419%	35	860	-98.154%
2026-03-06	6.7800	8.6000	6.7800	8.6000	+40.753%	42	854	-98.605%
2026-03-05	6.1100	6.1100	6.1100	6.1100	+27.292%	3	868	-98.036%
2026-03-04	4.9000	4.9000	4.5800	4.8000	-14.286%	282	865	-97.500%
2026-03-03	6.3900	6.4000	5.6000	5.6000	+5.860%	9	960	-97.857%
2026-03-02	5.6000	5.6000	5.2800	5.2900	+1.147%	30	960	-97.732%
2026-02-27	5.0000	5.2300	5.0000	5.2300	+18.864%	103	960	-97.706%
2026-02-25	4.5500	4.5500	4.4000	4.4000	-7.757%	40	875	-97.273%
2026-02-24	5.0100	5.0200	4.7000	4.7700	-2.653%	29	875	-97.484%
2026-02-23	4.8500	4.9000	4.8500	4.9000	+2.725%	4	865	-97.551%
2026-02-20	4.9200	4.9200	4.7000	4.7700	+1.489%	25	863	-97.484%
2026-02-18	4.6700	4.7200	4.6000	4.7000	-17.544%	45	857	-97.447%
2026-02-17	5.6700	5.7000	5.6700	5.7000	+23.913%	11	858	-97.895%
2026-02-11	4.7000	4.9200	4.6000	4.6000	-4.167%	198	860	-97.391%
2026-02-10	4.4900	4.8000	4.4900	4.8000	+9.091%	12	870	-97.500%
2026-02-09	4.8500	4.8500	4.4000	4.4000	-27.869%	12	870	-97.273%
2026-02-05	6.1000	6.1000	6.1000	6.1000	+10.307%	2	869	-98.033%
2026-02-04	4.9700	5.5300	4.9100	5.5300	+20.217%	12	867	-97.830%
2026-02-03	4.6500	4.6500	4.6000	4.6000	+2.450%	9	861	-97.391%
2026-02-02	4.6900	4.7700	4.4900	4.4900	-10.736%	192	861	-97.327%
2026-01-30	4.9800	5.1500	4.9600	5.0300	-8.545%	12	766	-97.614%
2026-01-29	5.4700	5.5000	5.4700	5.5000	+10.000%	2	760	-97.818%
2026-01-28	5.0000	5.0000	5.0000	5.0000	+3.950%	99	759	-97.600%
2026-01-27	4.8100	4.8100	4.8100	4.8100	+1.263%	1	660	-97.505%
2026-01-26	4.7300	4.7500	4.7300	4.7500	-3.455%	4	659	-97.474%
2026-01-22	4.8200	4.9200	4.8000	4.9200	-16.610%	14	657	-97.561%
2026-01-21	5.5000	5.9000	5.5000	5.9000	-4.992%	42	650	-97.966%
2026-01-20	6.1700	6.2600	6.1700	6.2100	+32.409%	131	608	-98.068%
2026-01-16	4.6800	4.6900	4.6800	4.6900	-10.667%	4	587	-97.441%
2026-01-14	5.1000	5.6700	5.1000	5.2500	+11.465%	185	587	-97.714%
2026-01-13	4.7300	4.7300	4.7100	4.7100	+0.213%	2	589	-97.452%
2026-01-12	4.7000	4.7400	4.7000	4.7000	-6.561%	65	588	-97.447%
2026-01-07	5.0300	5.0300	5.0300	5.0300	-6.852%	2	575	-97.614%
2025-12-30	5.4000	5.4000	5.4000	5.4000	-8.319%	82	576	-97.778%
2025-12-26	5.8200	5.8900	5.8100	5.8900	-17.042%	210	570	-97.963%
2025-12-11	7.1000	7.1000	7.1000	7.1000	-7.068%	8	570	-98.310%
2025-12-08	7.6100	7.6400	7.6100	7.6400	-2.922%	4	562	-98.429%
2025-12-04	7.8600	7.8700	7.8600	7.8700	-8.275%	4	562	-98.475%
2025-11-11	8.5400	8.5800	8.5400	8.5800	-15.050%	2	562	-98.601%
2025-11-07	10.1000	10.1000	10.1000	10.1000	+4.231%	1	562	-98.812%
2025-11-06	9.6700	9.6900	9.6700	9.6900	+5.326%	2	562	-98.762%
2025-11-04	9.2000	9.2000	9.2000	9.2000	+4.190%	1	563	-98.696%
2025-10-31	8.4800	8.9200	8.4800	8.8300	+1.845%	4	563	-98.641%
2025-10-30	8.7500	8.7500	8.6700	8.6700	+2.361%	2	562	-98.616%
2025-10-29	8.3900	8.4700	8.3900	8.4700	+1.437%	2	561	-98.583%
2025-10-28	8.3600	8.4000	8.3200	8.3500	-2.453%	28	561	-98.563%
2025-10-27	8.5400	8.5600	8.5400	8.5600	-5.727%	2	559	-98.598%
2025-10-24	9.0600	9.1000	9.0400	9.0800	-3.095%	4	559	-98.678%
2025-10-23	9.7900	9.8800	9.3300	9.3700	-3.799%	4	559	-98.719%
2025-10-21	9.7600	9.7800	9.6500	9.7400	-1.815%	160	559	-98.768%
2025-10-20	10.3200	10.3200	9.8800	9.9200	-14.777%	8	559	-98.790%
2025-10-17	12.1800	12.3200	11.6400	11.6400	+9.708%	6	559	-98.969%
2025-10-16	10.5600	10.6100	10.5600	10.6100	-3.458%	2	558	-98.869%
2025-10-10	10.6700	10.9900	9.8300	10.9900	+10.231%	6	557	-98.908%
2025-09-22	9.9600	10.0300	9.8900	9.9700	+0.809%	6	558	-98.796%
2025-09-18	9.8600	9.8900	9.8400	9.8900	-6.698%	4	555	-98.787%
2025-09-17	10.5700	10.6000	10.5700	10.6000	+1.242%	2	554	-98.868%
2025-09-16	10.4700	10.4700	10.4700	10.4700	+1.453%	2	553	-98.854%
2025-09-12	10.3300	10.3300	10.2800	10.3200	-1.527%	4	552	-98.837%
2025-09-11	10.5000	10.5100	10.3700	10.4800	-2.693%	8	550	-98.855%
2025-09-10	10.7200	10.7700	10.7200	10.7700	-7.315%	2	546	-98.886%
2025-09-04	11.6200	11.6200	11.6200	11.6200	-2.924%	2	545	-98.967%
2025-09-03	11.9600	12.0000	11.8300	11.9700	-2.920%	185	545	-98.997%
2025-09-02	12.2600	12.3300	12.2600	12.3300	+10.484%	25	360	-99.027%
2025-08-27	11.1600	11.1600	11.1600	11.1600	-3.377%	40	335	-98.925%
2025-08-26	11.5200	11.5500	11.5200	11.5500	+2.303%	9	286	-98.961%
2025-08-22	11.4700	11.4700	11.1600	11.2900	-9.244%	12	286	-98.937%
2025-08-21	12.4400	12.4400	12.4400	12.4400	+1.303%	2	275	-99.035%
2025-08-20	12.7700	12.8100	12.2100	12.2800	+4.244%	40	275	-99.023%
2025-08-19	11.5300	11.7800	11.5300	11.7800	+1.290%	17	236	-98.981%
2025-08-18	11.6300	11.6300	11.6300	11.6300	-3.245%	2	222	-98.968%
2025-08-15	11.8800	12.0200	11.8800	12.0200	+3.265%	4	221	-99.002%
2025-08-14	11.6800	11.6800	11.6400	11.6400	+0.345%	2	219	-98.969%
2025-08-13	11.3000	11.6000	11.3000	11.6000	0.000%	197	218	-98.966%
2025-08-12	11.6000	11.6000	11.6000	11.6000	-10.286%	10	21	-98.966%
2025-08-05	12.9300	12.9300	12.9300	12.9300	+7.750%	9	11	-99.072%
2025-07-31	12.0000	12.0000	12.0000	12.0000	0.000%	2	2	-99.000%

.dark-mode .x1JMNd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1JMNd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P2500SPX Aug 21 2026 2500.00 Put (SPX260821P02500000)option OPRA

SPX20260821P2500
SPX Aug 21 2026 2500.00 Put (SPX260821P02500000)
option OPRA