Dark

SPX20260821P5025
SPX Aug 21 2026 5025.00 Put (SPX260821P05025000)
option OPRA

EOD

Jul 2, 2026

2.62-11.186%(-0.33)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.8600	2.9100	2.6200	2.6200	-11.186%	81	349	0.000%
2026-06-30	2.9600	2.9600	2.9500	2.9500	-33.258%	82	349	-11.186%
2026-06-26	4.5000	4.5600	4.4200	4.4200	-1.778%	69	379	-40.724%
2026-06-25	4.5800	4.5800	4.5000	4.5000	-2.174%	30	344	-41.778%
2026-06-24	4.7000	4.7000	4.6000	4.6000	+2.222%	15	340	-43.043%
2026-06-18	4.8000	4.8500	4.5000	4.5000	-6.250%	61	281	-41.778%
2026-06-17	4.7000	4.8000	4.7000	4.8000	+17.073%	22	281	-45.417%
2026-06-16	4.1000	4.1000	4.1000	4.1000	-36.923%	6	281	-36.098%
2026-06-12	6.5000	6.5000	6.5000	6.5000	-36.275%	1	274	-59.692%
2026-06-10	10.3000	10.3000	10.2000	10.2000	+67.213%	2	274	-74.314%
2026-06-05	6.1000	6.1000	6.1000	6.1000	-24.691%	1	274	-57.049%
2026-05-27	8.1000	8.1000	8.1000	8.1000	-5.814%	1	275	-67.654%
2026-05-26	8.4000	8.6000	8.3000	8.6000	-11.340%	5	274	-69.535%
2026-05-22	9.7000	9.7000	9.7000	9.7000	-3.960%	1	274	-72.990%
2026-05-21	10.1000	10.1000	10.1000	10.1000	-22.308%	1	272	-74.059%
2026-05-15	12.9000	13.0000	12.9000	13.0000	-3.704%	2	272	-79.846%
2026-05-12	14.5000	14.9000	13.5000	13.5000	+2.662%	6	270	-80.593%
2026-05-11	13.1500	13.1500	13.1500	13.1500	-5.396%	4	270	-80.076%
2026-05-07	13.9000	13.9000	13.9000	13.9000	-1.418%	3	270	-81.151%
2026-05-06	14.2700	14.2700	14.1000	14.1000	-10.759%	3	267	-81.418%
2026-05-05	15.6900	15.8000	15.6900	15.8000	-6.509%	82	267	-83.418%
2026-05-04	16.9000	16.9000	16.9000	16.9000	+1.992%	3	188	-84.497%
2026-04-30	16.6000	16.6000	16.5700	16.5700	-7.171%	101	190	-84.188%
2026-04-29	17.8500	17.8500	17.8500	17.8500	-4.545%	100	267	-85.322%
2026-04-27	18.7000	18.7000	18.7000	18.7000	-13.825%	1	350	-85.989%
2026-04-23	21.7000	21.7000	21.7000	21.7000	+1.878%	2	350	-87.926%
2026-04-22	21.7000	22.2000	21.3000	21.3000	-7.552%	14	348	-87.700%
2026-04-21	23.1500	23.1500	23.0400	23.0400	-0.647%	2	337	-88.628%
2026-04-16	23.1000	23.1900	23.1000	23.1900	-3.776%	2	337	-88.702%
2026-04-14	24.1000	24.1000	24.1000	24.1000	-16.753%	40	338	-89.129%
2026-04-10	28.2500	28.9500	28.2500	28.9500	-37.742%	244	378	-90.950%
2026-04-02	47.9000	48.0000	46.5000	46.5000	-3.024%	12	131	-94.366%
2026-04-01	50.1300	50.1300	47.9500	47.9500	-15.877%	2	131	-94.536%
2026-03-31	57.1000	57.1000	57.0000	57.0000	-19.842%	3	131	-95.404%
2026-03-30	69.9800	71.1100	69.9800	71.1100	+2.258%	2	131	-96.316%
2026-03-27	69.6400	69.6400	69.5400	69.5400	+16.776%	2	131	-96.232%
2026-03-26	59.6900	59.6900	59.5500	59.5500	+8.450%	2	130	-95.600%
2026-03-25	54.8100	54.9100	54.7700	54.9100	-2.745%	4	131	-95.229%
2026-03-23	50.2600	56.5900	50.1300	56.4600	-14.208%	4	133	-95.360%
2026-03-20	61.6600	65.8400	61.6600	65.8100	+23.726%	4	134	-96.019%
2026-03-18	52.9100	53.1900	52.9100	53.1900	+16.850%	2	134	-95.074%
2026-03-17	45.5000	45.5200	45.5000	45.5200	-26.462%	2	134	-94.244%
2026-03-13	61.9000	61.9000	61.9000	61.9000	+11.511%	1	133	-95.767%
2026-03-12	56.2700	56.3100	54.9600	55.5100	-4.786%	4	132	-95.280%
2026-03-09	58.3000	58.3000	58.3000	58.3000	+29.729%	12	133	-95.506%
2026-03-02	45.0700	45.0700	44.9400	44.9400	+4.100%	2	140	-94.170%
2026-02-27	43.0600	43.1700	43.0600	43.1700	-9.173%	2	141	-93.931%
2026-02-23	44.5500	47.5500	44.5500	47.5300	+7.437%	6	141	-94.488%
2026-02-20	43.8100	44.2400	43.8100	44.2400	-6.667%	2	143	-94.078%
2026-02-12	47.4000	47.4000	47.4000	47.4000	+21.632%	1	144	-94.473%
2026-02-09	38.9700	38.9700	38.9700	38.9700	-3.204%	2	145	-93.277%
2026-02-02	40.2600	40.2600	40.2600	40.2600	-8.271%	1	144	-93.492%
2026-01-29	46.0300	46.1500	43.8900	43.8900	+8.103%	32	144	-94.031%
2026-01-27	40.6400	40.6400	40.6000	40.6000	-0.976%	2	142	-93.547%
2026-01-23	41.0000	41.0000	41.0000	41.0000	-19.052%	1	141	-93.610%
2026-01-20	50.6500	50.6500	50.6500	50.6500	+21.230%	12	140	-94.827%
2026-01-13	41.7800	41.7800	41.7800	41.7800	+3.672%	1	140	-93.729%
2026-01-12	40.3000	40.3000	40.3000	40.3000	-15.514%	1	140	-93.499%
2026-01-02	47.7000	47.7000	47.7000	47.7000	+8.656%	3	140	-94.507%
2025-12-30	43.9000	43.9000	43.9000	43.9000	-5.794%	2	142	-94.032%
2025-12-22	46.6000	46.6000	46.6000	46.6000	-6.986%	2	141	-94.378%
2025-12-19	50.1000	50.1000	50.1000	50.1000	-9.550%	7	139	-94.770%
2025-12-18	55.3900	55.3900	55.3900	55.3900	-2.654%	1	132	-95.270%
2025-12-05	56.8700	56.9000	56.7800	56.9000	-34.628%	3	131	-95.395%
2025-11-18	86.8900	87.0400	86.8900	87.0400	+12.150%	2	131	-96.990%
2025-11-17	77.6100	77.6100	77.6100	77.6100	+13.085%	1	131	-96.624%
2025-11-13	68.9500	68.9500	68.6300	68.6300	-18.366%	2	131	-96.182%
2025-11-07	84.0700	84.0700	84.0700	84.0700	+31.277%	12	130	-96.884%
2025-10-27	63.4400	64.0600	63.4400	64.0400	-10.509%	210	18	-95.909%
2025-10-23	71.5600	71.5600	71.5600	71.5600	-4.688%	2	18	-96.339%
2025-10-22	75.0600	75.0800	75.0600	75.0800	-20.860%	2	17	-96.510%
2025-10-17	93.3300	95.9900	93.3300	94.8700	+14.744%	4	16	-97.238%
2025-10-13	82.6800	82.6800	82.6800	82.6800	-7.775%	2	15	-96.831%
2025-10-10	90.8000	90.8000	89.6500	89.6500	+18.585%	2	15	-97.078%
2025-09-29	75.6000	75.6000	75.6000	75.6000	-10.000%	1	15	-96.534%
2025-09-08	83.7000	84.0000	82.4000	84.0000	-4.208%	5	14	-96.881%
2025-09-04	87.5500	87.6900	87.5500	87.6900	+3.652%	2	10	-97.012%
2025-08-28	84.6000	84.6000	84.6000	84.6000	-1.168%	1	9	-96.903%
2025-08-25	86.7000	86.7000	85.6000	85.6000	-1.166%	4	9	-96.939%
2025-08-22	86.5800	86.6100	86.5800	86.6100	-6.266%	2	5	-96.975%
2025-08-15	92.4000	92.4000	92.4000	92.4000	-6.563%	1	4	-97.165%
2025-07-25	98.8900	98.8900	98.8900	98.8900	-11.547%	1	4	-97.351%
2025-07-17	111.8000	111.8000	111.8000	111.8000	0.000%	3	3	-97.657%

.dark-mode .NDV4Hp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NDV4Hp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5025SPX Aug 21 2026 5025.00 Put (SPX260821P05025000)option OPRA

SPX20260821P5025
SPX Aug 21 2026 5025.00 Put (SPX260821P05025000)
option OPRA