Dark

SPX20260821P5000
SPX Aug 21 2026 5000.00 Put (SPX260821P05000000)
option OPRA

EOD

Jul 8, 2026

2.41+20.500%(+0.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.5500	2.5500	2.2700	2.4100	+20.500%	5	30,153	0.000%
2026-07-06	2.1000	2.1000	2.0000	2.0000	-23.077%	218	30,155	+20.500%
2026-07-02	2.3000	2.7000	2.3000	2.6000	0.000%	701	30,532	-7.308%
2026-07-01	2.5200	2.6700	2.5200	2.6000	-9.408%	107	30,532	-7.308%
2026-06-30	3.0000	3.0400	2.8500	2.8700	-13.030%	341	30,531	-16.028%
2026-06-29	3.6500	3.6800	3.3000	3.3000	-27.948%	227	30,622	-26.970%
2026-06-26	4.6000	4.6000	4.5800	4.5800	+1.778%	41	30,587	-47.380%
2026-06-25	4.5000	4.6600	4.4000	4.5000	0.000%	265	30,501	-46.444%
2026-06-24	4.9000	5.5600	4.5000	4.5000	-1.961%	668	30,512	-46.444%
2026-06-23	4.6700	4.6700	4.5900	4.5900	+17.092%	300	30,339	-47.495%
2026-06-22	3.5000	3.9700	3.4000	3.9200	-8.837%	393	30,500	-38.520%
2026-06-18	4.6000	4.6000	4.3000	4.3000	-8.316%	5	30,605	-43.953%
2026-06-17	4.4100	5.0000	4.4100	4.6900	+15.802%	52	30,605	-48.614%
2026-06-16	4.1200	4.1200	4.0000	4.0500	-4.481%	45	30,605	-40.494%
2026-06-15	4.8000	4.8000	4.2400	4.2400	-33.228%	144	30,566	-43.160%
2026-06-12	7.7000	7.7000	6.3500	6.3500	-18.590%	136	30,566	-62.047%
2026-06-11	10.3800	10.3800	7.8000	7.8000	-27.035%	426	30,566	-69.103%
2026-06-10	8.3000	10.6900	8.3000	10.6900	+34.465%	256	30,782	-77.456%
2026-06-09	10.1500	10.4100	7.8800	7.9500	+12.447%	342	30,641	-69.686%
2026-06-08	7.5400	7.5400	7.0700	7.0700	-33.302%	22	30,302	-65.912%
2026-06-05	7.5000	10.6000	7.5000	10.6000	+87.611%	335	30,302	-77.264%
2026-06-04	6.2000	6.2000	5.6500	5.6500	-15.546%	19	30,025	-57.345%
2026-06-03	6.5900	6.7000	6.5900	6.6900	+1.364%	271	30,014	-63.976%
2026-06-02	6.4800	6.6000	6.4000	6.6000	+4.928%	6	29,807	-63.485%
2026-06-01	6.5000	6.5000	6.2900	6.2900	-1.719%	22	29,807	-61.685%
2026-05-29	6.4000	6.4000	6.4000	6.4000	-12.688%	11	29,787	-62.344%
2026-05-28	7.2400	7.3400	7.2400	7.3300	-7.215%	22	29,787	-67.121%
2026-05-27	8.1500	8.1500	7.9000	7.9000	-5.389%	3	29,767	-69.494%
2026-05-26	8.2000	8.3500	8.2000	8.3500	-8.141%	51	29,766	-71.138%
2026-05-22	9.5500	9.5500	9.0800	9.0900	-8.182%	57	29,716	-73.487%
2026-05-21	10.0000	10.0000	9.8800	9.9000	-10.000%	62	29,692	-75.657%
2026-05-20	11.0000	11.0000	10.5800	11.0000	-9.762%	129	29,692	-78.091%
2026-05-19	12.1000	12.3300	11.7500	12.1900	-0.894%	283	29,565	-80.230%
2026-05-18	12.6500	12.8000	12.1400	12.3000	-5.385%	55	29,565	-80.407%
2026-05-15	13.8000	13.8000	12.3900	13.0000	+10.169%	526	29,565	-81.462%
2026-05-14	12.4000	12.4000	11.8000	11.8000	-6.349%	5,108	29,149	-79.576%
2026-05-13	12.8000	12.8000	12.6000	12.6000	-4.545%	3,037	24,240	-80.873%
2026-05-12	13.2000	13.2000	13.2000	13.2000	-2.941%	1	24,240	-81.742%
2026-05-11	13.6000	13.6000	13.6000	13.6000	+3.817%	451	24,240	-82.279%
2026-05-08	12.9000	13.1000	12.7000	13.1000	-3.676%	1,362	21,944	-81.603%
2026-05-07	13.9000	13.9000	13.6000	13.6000	-1.449%	16	22,581	-82.279%
2026-05-06	14.1300	14.1300	13.7900	13.8000	-19.861%	17	22,595	-82.536%
2026-05-04	15.6000	17.3900	15.5700	17.2200	+8.302%	460	22,605	-86.005%
2026-05-01	15.1700	15.9000	15.1700	15.9000	-1.852%	406	22,239	-84.843%
2026-04-30	16.2000	16.2000	16.1000	16.2000	-11.957%	37	22,239	-85.123%
2026-04-28	18.4000	18.4000	18.4000	18.4000	+0.546%	10	22,232	-86.902%
2026-04-27	18.9100	18.9500	18.3000	18.3000	-11.680%	1,003	22,426	-86.831%
2026-04-23	20.7200	20.7200	20.7200	20.7200	-0.861%	500	23,011	-88.369%
2026-04-22	21.7000	21.7000	20.9000	20.9000	-5.983%	21	23,293	-88.469%
2026-04-21	21.3000	22.2300	21.3000	22.2300	+4.366%	1,538	22,201	-89.159%
2026-04-20	21.3000	21.3000	21.3000	21.3000	+2.256%	1,000	22,201	-88.685%
2026-04-17	20.5500	20.8300	20.5000	20.8300	-5.318%	954	21,899	-88.430%
2026-04-16	23.6000	23.6000	22.0000	22.0000	-2.870%	21	21,533	-89.045%
2026-04-15	23.2200	23.2200	22.5000	22.6500	-4.025%	53	21,550	-89.360%
2026-04-14	23.6000	23.6000	23.6000	23.6000	-9.751%	7	21,567	-89.788%
2026-04-13	28.1500	28.2500	26.1200	26.1500	-6.607%	392	21,579	-90.784%
2026-04-10	27.4600	28.2300	27.4600	28.0000	-4.437%	93	21,363	-91.393%
2026-04-09	29.3300	29.5000	29.2000	29.3000	-12.563%	286	21,369	-91.775%
2026-04-08	31.7500	33.5900	31.7500	33.5100	-24.966%	251	21,381	-92.808%
2026-04-07	48.9800	50.0900	44.6600	44.6600	+7.356%	100	21,462	-94.604%
2026-04-06	43.4000	43.4000	41.6000	41.6000	-10.730%	92	21,412	-94.207%
2026-04-02	48.7300	49.2900	46.6000	46.6000	+2.779%	292	21,266	-94.828%
2026-04-01	48.9300	48.9300	45.3400	45.3400	-13.622%	91	21,266	-94.685%
2026-03-31	63.5200	63.5200	52.4900	52.4900	-29.068%	54	21,356	-95.409%
2026-03-30	71.5000	76.8000	71.5000	74.0000	+3.309%	20	21,364	-96.743%
2026-03-27	71.7200	71.7500	71.6300	71.6300	+23.820%	34	21,372	-96.635%
2026-03-26	57.3900	57.8500	57.3900	57.8500	+10.697%	204	21,376	-95.834%
2026-03-25	52.2900	52.2900	52.2600	52.2600	-7.912%	2	21,374	-95.388%
2026-03-24	57.3200	58.4600	56.7500	56.7500	+9.556%	17	21,373	-95.753%
2026-03-23	48.3200	51.8000	48.3200	51.8000	-21.693%	369	21,342	-95.347%
2026-03-20	56.0000	66.1500	56.0000	66.1500	+10.471%	247	21,452	-96.357%
2026-03-19	60.6600	60.6600	58.7000	59.8800	+6.738%	124	21,202	-95.975%
2026-03-18	51.6800	56.1000	51.6800	56.1000	+24.944%	181	21,105	-95.704%
2026-03-17	44.5100	44.9000	44.4000	44.9000	-9.293%	93	21,000	-94.633%
2026-03-16	49.9000	49.9000	48.6500	49.5000	-18.046%	3	21,067	-95.131%
2026-03-13	53.8000	60.4000	53.8000	60.4000	+5.557%	123	21,066	-96.010%
2026-03-12	57.4500	57.8900	57.2200	57.2200	+9.178%	105	21,044	-95.788%
2026-03-11	52.7300	52.7300	52.4100	52.4100	+14.557%	2	20,960	-95.402%
2026-03-10	45.8000	45.8000	45.7400	45.7500	-9.388%	68	20,960	-94.732%
2026-03-09	57.0000	57.0000	50.4900	50.4900	-15.850%	7	20,959	-95.227%
2026-03-06	57.4700	60.0000	52.8500	60.0000	+28.370%	115	20,959	-95.983%
2026-03-05	49.8700	49.8700	46.7400	46.7400	+12.627%	5	20,931	-94.844%
2026-03-04	41.5000	41.5000	41.5000	41.5000	-7.675%	1	20,931	-94.193%
2026-03-03	53.7400	57.6500	44.9500	44.9500	+3.428%	12	20,932	-94.638%
2026-03-02	43.3500	43.4600	42.3100	43.4600	+0.023%	22	20,924	-94.455%
2026-02-27	43.4500	43.4500	43.4500	43.4500	+5.769%	1	20,916	-94.453%
2026-02-26	41.1900	41.1900	41.0800	41.0800	+6.757%	2	20,915	-94.133%
2026-02-25	39.6700	39.6700	38.4800	38.4800	-7.344%	23	20,900	-93.737%
2026-02-24	41.9800	41.9800	40.8200	41.5300	-9.323%	11	20,900	-94.197%
2026-02-23	46.3500	46.3500	45.8000	45.8000	+7.739%	2	20,899	-94.738%
2026-02-18	42.5100	42.5100	42.5100	42.5100	-0.281%	5	20,897	-94.331%
2026-02-17	45.6000	45.7800	42.3700	42.6300	-0.281%	4	20,894	-94.347%
2026-02-13	46.2000	47.9900	42.7500	42.7500	-7.667%	6	20,892	-94.363%
2026-02-12	40.4000	46.3000	40.2500	46.3000	+17.962%	11	20,892	-94.795%
2026-02-11	39.2500	39.2500	39.2500	39.2500	+0.255%	25	20,888	-93.860%
2026-02-10	38.9500	39.1500	38.9500	39.1500	+1.556%	2	20,863	-93.844%
2026-02-09	40.2600	40.5100	38.4300	38.5500	-3.141%	6	20,861	-93.748%
2026-02-06	41.9800	42.0500	39.8000	39.8000	-19.920%	81	20,859	-93.945%
2026-02-05	49.7000	49.7000	49.7000	49.7000	+15.851%	202	20,820	-95.151%
2026-02-04	42.9000	42.9000	42.9000	42.9000	+2.387%	2	20,618	-94.382%
2026-02-03	40.4800	43.2600	40.4800	41.9000	+6.997%	113	20,618	-94.248%
2026-02-02	39.5000	39.5000	38.5500	39.1600	-4.043%	202	20,662	-93.846%
2026-01-30	41.9500	42.0500	40.8100	40.8100	-8.292%	447	20,716	-94.095%
2026-01-29	45.4000	45.4000	44.5000	44.5000	+6.459%	7	20,389	-94.584%
2026-01-28	40.7700	41.9000	40.7100	41.8000	+4.972%	75	20,386	-94.234%
2026-01-27	38.9000	39.8200	38.8300	39.8200	+0.328%	112	20,386	-93.948%
2026-01-26	39.7400	39.7400	39.6600	39.6900	-2.073%	6	20,312	-93.928%
2026-01-23	41.0000	41.0000	39.7500	40.5300	+1.579%	30	20,314	-94.054%
2026-01-22	41.5100	41.5100	39.9000	39.9000	-10.337%	63	20,291	-93.960%
2026-01-21	48.0000	48.0000	44.5000	44.5000	-15.238%	752	20,290	-94.584%
2026-01-20	52.5000	52.5000	52.5000	52.5000	+26.323%	1	19,703	-95.410%
2026-01-16	41.2000	41.5800	41.2000	41.5600	+0.386%	6	19,695	-94.201%
2026-01-15	41.4000	41.4000	41.4000	41.4000	-1.942%	5	19,695	-94.179%
2026-01-13	41.1300	42.2200	40.7200	42.2200	+7.157%	6	19,701	-94.292%
2026-01-12	40.4000	40.4000	39.4000	39.4000	0.000%	88	19,703	-93.883%
2026-01-09	40.3800	40.3800	39.4000	39.4000	-6.635%	23	19,744	-93.883%
2026-01-07	42.2000	42.2000	42.2000	42.2000	+0.428%	1	19,649	-94.289%
2026-01-06	42.5700	43.0000	41.9600	42.0200	-2.506%	15	19,650	-94.265%
2026-01-05	43.1000	43.1000	43.1000	43.1000	-6.911%	51	19,686	-94.408%
2026-01-02	46.3000	46.3000	46.3000	46.3000	+3.626%	1	19,686	-94.795%
2025-12-31	45.0600	45.2100	44.6800	44.6800	+4.101%	4	19,688	-94.606%
2025-12-30	42.9200	42.9200	42.9200	42.9200	-3.507%	2	19,688	-94.385%
2025-12-26	44.5500	44.5500	44.4800	44.4800	+0.293%	3	19,687	-94.582%
2025-12-24	44.3400	44.3500	44.3400	44.3500	-2.741%	2	19,689	-94.566%
2025-12-22	46.0500	46.0500	45.5800	45.6000	-8.139%	7	19,689	-94.715%
2025-12-19	51.3000	51.3000	49.6400	49.6400	-8.261%	107	19,687	-95.145%
2025-12-18	54.1100	54.1100	54.1100	54.1100	-3.029%	1	19,587	-95.546%
2025-12-17	55.8000	55.8000	55.8000	55.8000	-3.710%	1	19,586	-95.681%
2025-12-16	57.9500	57.9500	57.9500	57.9500	+3.114%	1	19,586	-95.841%
2025-12-15	56.2000	56.2000	56.2000	56.2000	+0.303%	2	19,591	-95.712%
2025-12-12	56.1700	56.1700	56.0300	56.0300	+7.255%	2	19,591	-95.699%
2025-12-11	52.1800	52.2400	52.1800	52.2400	-7.866%	2	19,591	-95.387%
2025-12-10	56.7000	56.7000	56.7000	56.7000	-2.577%	1	19,591	-95.750%
2025-12-08	55.6200	58.2000	55.5400	58.2000	-1.272%	4	19,591	-95.859%
2025-12-04	58.9500	58.9500	58.9500	58.9500	+1.901%	1	19,593	-95.912%
2025-12-03	58.7500	58.7500	57.8500	57.8500	-1.982%	2	19,592	-95.834%
2025-12-02	59.1500	59.1500	59.0200	59.0200	-2.041%	25	19,591	-95.917%
2025-12-01	58.6000	60.2500	58.6000	60.2500	-2.901%	3	19,567	-96.000%
2025-11-26	64.9300	64.9300	61.7500	62.0500	-7.595%	12	19,565	-96.116%
2025-11-25	72.2500	72.2500	67.1500	67.1500	-8.265%	3	19,565	-96.411%
2025-11-24	76.0800	76.0800	73.2000	73.2000	-10.732%	12	19,563	-96.708%
2025-11-21	90.4800	100.5000	82.0000	82.0000	-3.745%	17	19,563	-97.061%
2025-11-19	85.1900	85.1900	85.1900	85.1900	+4.489%	1	19,562	-97.171%
2025-11-18	85.0700	85.0700	81.5300	81.5300	+7.375%	27	19,561	-97.044%
2025-11-17	72.8200	76.1100	72.8200	75.9300	-6.949%	26	19,556	-96.826%
2025-11-14	81.6000	81.6000	81.6000	81.6000	+7.865%	251	19,549	-97.047%
2025-11-07	75.8500	75.8500	75.1000	75.6500	-1.356%	6	19,418	-96.814%
2025-11-06	71.0000	76.6900	71.0000	76.6900	+14.978%	3	19,419	-96.857%
2025-11-05	66.7000	66.7000	66.7000	66.7000	-7.592%	51	19,417	-96.387%
2025-11-04	73.7200	73.7200	72.1800	72.1800	+7.603%	3	19,391	-96.661%
2025-11-03	67.0300	67.0800	67.0300	67.0800	+0.872%	2	19,389	-96.407%
2025-10-30	65.6900	66.5500	65.4900	66.5000	+2.957%	6	19,389	-96.376%
2025-10-29	64.5900	64.5900	64.5900	64.5900	+3.576%	1	19,392	-96.269%
2025-10-28	62.4500	62.4500	62.3600	62.3600	-1.578%	2	19,392	-96.135%
2025-10-27	63.4000	63.4000	63.3600	63.3600	-4.290%	2	19,394	-96.196%
2025-10-24	65.7300	66.2300	65.7300	66.2000	-13.089%	6	19,394	-96.360%
2025-10-22	73.1900	76.1700	73.1700	76.1700	-18.421%	1,308	19,393	-96.836%
2025-10-17	94.2600	94.3200	93.0500	93.3700	-4.059%	8	18,195	-97.419%
2025-10-16	82.0600	97.5400	82.0600	97.3200	+28.815%	4	18,195	-97.524%
2025-10-03	72.9500	75.5500	72.9500	75.5500	+2.233%	5	18,046	-96.810%
2025-09-29	73.1900	73.9000	73.1900	73.9000	-2.507%	4	18,041	-96.739%
2025-09-26	75.8300	75.8300	75.8000	75.8000	-4.774%	2	18,039	-96.821%
2025-09-24	79.6000	79.6000	79.6000	79.6000	+0.632%	1	18,039	-96.972%
2025-09-23	79.1000	79.1000	79.1000	79.1000	+6.604%	1	18,039	-96.953%
2025-09-22	74.7000	74.7900	74.2000	74.2000	-0.749%	6	18,040	-96.752%
2025-09-19	74.6500	75.5000	74.6500	74.7600	-0.506%	3	18,039	-96.776%
2025-09-18	75.1400	75.1400	75.1400	75.1400	-4.608%	1,001	18,037	-96.793%
2025-09-16	79.0000	79.0000	78.7300	78.7700	+4.525%	4	17,037	-96.940%
2025-09-15	75.3600	75.3600	75.3600	75.3600	-2.636%	3,251	17,038	-96.802%
2025-09-12	77.4000	77.4000	77.4000	77.4000	-0.296%	1	13,788	-96.886%
2025-09-10	77.6300	77.6300	77.6300	77.6300	-8.076%	1	13,788	-96.896%
2025-09-05	79.0400	84.4500	79.0400	84.4500	+3.366%	2	13,789	-97.146%
2025-09-04	81.9000	81.9000	81.7000	81.7000	-8.305%	202	13,788	-97.050%
2025-09-03	89.1000	89.1000	89.1000	89.1000	-1.991%	2,000	13,789	-97.295%
2025-09-02	93.3000	96.2000	90.9100	90.9100	+5.342%	6	11,789	-97.349%
2025-08-29	86.2000	86.3000	86.2000	86.3000	+2.494%	2	11,786	-97.207%
2025-08-27	84.6000	84.6000	84.2000	84.2000	-0.649%	4	11,788	-97.138%
2025-08-25	85.7300	85.7300	84.7500	84.7500	-11.948%	2	11,784	-97.156%
2025-08-21	97.4000	97.4000	94.6200	96.2500	+2.241%	4	11,783	-97.496%
2025-08-20	97.2300	97.2300	94.1400	94.1400	+3.224%	6	11,781	-97.440%
2025-08-19	91.2000	91.2000	91.2000	91.2000	+2.703%	1	11,776	-97.357%
2025-08-18	89.4200	89.5000	88.8000	88.8000	-0.616%	3	11,776	-97.286%
2025-08-15	89.8000	90.0900	89.3500	89.3500	-0.523%	12	11,774	-97.303%
2025-08-13	90.3000	90.4000	89.8200	89.8200	-0.828%	3,213	10,263	-97.317%
2025-08-12	90.7400	90.7400	90.5700	90.5700	-4.159%	2	7,056	-97.339%
2025-08-11	94.4700	94.5000	94.4700	94.5000	-10.214%	2	7,054	-97.450%
2025-08-04	105.1800	105.2500	105.1800	105.2500	-10.319%	2	2,503	-97.710%
2025-08-01	117.3600	117.3600	117.3600	117.3600	+21.315%	2,500	2,503	-97.946%
2025-07-25	96.7400	96.7400	96.7400	96.7400	-3.405%	1	3	-97.509%
2025-07-23	100.1400	100.1500	100.1400	100.1500	0.000%	4	2	-97.594%

.dark-mode .W4SDd5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W4SDd5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5000SPX Aug 21 2026 5000.00 Put (SPX260821P05000000)option OPRA

SPX20260821P5000
SPX Aug 21 2026 5000.00 Put (SPX260821P05000000)
option OPRA