Dark

SPX20260821P5050
SPX Aug 21 2026 5050.00 Put (SPX260821P05050000)
option OPRA

EOD

Jul 8, 2026

2.55+21.429%(+0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.5500	2.5500	2.5500	2.5500	+21.429%	1	935	0.000%
2026-07-06	2.1600	2.1600	2.1000	2.1000	-28.814%	66	935	+21.429%
2026-07-02	2.9300	2.9500	2.9300	2.9500	+4.240%	32	956	-13.559%
2026-07-01	2.8200	2.8300	2.8200	2.8300	-60.694%	61	956	-9.894%
2026-06-24	7.2000	7.2000	7.2000	7.2000	+56.522%	144	974	-64.583%
2026-06-18	4.7000	4.7000	4.6000	4.6000	-23.333%	14	860	-44.565%
2026-06-17	4.8000	6.0000	4.8000	6.0000	+42.857%	77	860	-57.500%
2026-06-16	4.2000	4.2000	4.2000	4.2000	-13.402%	8	860	-39.286%
2026-06-15	4.8000	4.8500	4.8000	4.8500	-28.676%	10	853	-47.423%
2026-06-12	6.9700	6.9700	6.8000	6.8000	-16.049%	61	853	-62.500%
2026-06-11	8.2000	8.2000	8.1000	8.1000	-20.588%	57	853	-68.519%
2026-06-10	10.2000	10.2000	10.2000	10.2000	+27.024%	1	802	-75.000%
2026-06-09	8.0000	8.0300	8.0000	8.0300	+5.105%	200	802	-68.244%
2026-06-08	7.6400	7.6400	7.6400	7.6400	-26.538%	1	922	-66.623%
2026-06-05	10.4000	10.4000	10.4000	10.4000	+54.303%	1	921	-75.481%
2026-06-02	6.7400	6.7400	6.7400	6.7400	-5.070%	1	920	-62.166%
2026-06-01	7.0000	7.1000	7.0000	7.1000	-14.458%	156	920	-64.085%
2026-05-27	8.5000	8.5000	8.3000	8.3000	-5.034%	3	810	-69.277%
2026-05-26	8.7400	8.7400	8.7400	8.7400	-12.600%	40	811	-70.824%
2026-05-22	9.9000	10.0800	9.5300	10.0000	-0.990%	47	811	-74.500%
2026-05-21	10.3000	10.3000	10.1000	10.1000	-9.821%	25	773	-74.752%
2026-05-20	11.6000	11.6000	11.2000	11.2000	-12.568%	5	773	-77.232%
2026-05-19	12.8100	12.8100	12.8100	12.8100	-6.496%	19	774	-80.094%
2026-05-18	13.0100	13.7000	12.8000	13.7000	+1.481%	11	774	-81.387%
2026-05-15	13.3000	13.5000	13.3000	13.5000	-1.460%	70	774	-81.111%
2026-05-13	13.7000	13.7000	13.7000	13.7000	+0.735%	2	686	-81.387%
2026-05-12	15.0000	15.0000	13.6000	13.6000	-4.895%	64	658	-81.250%
2026-05-06	14.6000	14.6000	14.3000	14.3000	-15.882%	5	658	-82.168%
2026-04-30	17.0000	17.0000	17.0000	17.0000	-10.526%	1	635	-85.000%
2026-04-29	19.0000	19.0000	19.0000	19.0000	-1.042%	2	634	-86.579%
2026-04-27	19.2000	19.2000	19.2000	19.2000	-12.727%	1	639	-86.719%
2026-04-23	22.0000	22.0000	22.0000	22.0000	+0.917%	1	639	-88.409%
2026-04-22	22.7000	22.7000	21.8000	21.8000	-8.403%	8	639	-88.303%
2026-04-21	23.8000	23.8000	23.8000	23.8000	+4.478%	1	631	-89.286%
2026-04-20	22.7400	22.7800	22.7400	22.7800	-6.178%	31	631	-88.806%
2026-04-16	23.9800	24.9000	23.9800	24.2800	+3.275%	173	602	-89.498%
2026-04-15	24.3200	24.3200	23.5100	23.5100	-5.316%	280	449	-89.154%
2026-04-14	24.9300	24.9300	24.8300	24.8300	-11.731%	4	431	-89.730%
2026-04-13	29.6300	29.6300	28.1000	28.1300	-7.192%	204	453	-90.935%
2026-04-10	30.3100	30.3100	30.3100	30.3100	-1.909%	40	400	-91.587%
2026-04-09	30.9000	30.9000	30.9000	30.9000	-13.080%	1	360	-91.748%
2026-04-08	36.1100	36.1800	35.5500	35.5500	-27.449%	70	360	-92.827%
2026-04-07	49.0000	49.0000	49.0000	49.0000	-14.931%	9	311	-94.796%
2026-03-31	58.5000	58.5000	57.6000	57.6000	-23.739%	2	302	-95.573%
2026-03-30	75.8300	75.8300	75.5300	75.5300	-5.220%	2	301	-96.624%
2026-03-27	79.5100	79.6900	79.5100	79.6900	+20.962%	2	300	-96.800%
2026-03-26	60.7600	66.1100	60.5000	65.8800	+13.586%	8	300	-96.129%
2026-03-23	51.9100	58.0100	51.9100	58.0000	-14.023%	6	298	-95.603%
2026-03-20	67.7700	67.7700	67.4600	67.4600	+17.526%	4	295	-96.220%
2026-03-18	55.0600	57.4000	54.8100	57.4000	+8.302%	8	295	-95.557%
2026-03-16	52.3000	53.0000	52.3000	53.0000	-12.455%	61	291	-95.189%
2026-03-13	60.6800	60.6800	60.5000	60.5400	+8.475%	30	290	-95.788%
2026-03-12	56.0300	56.0300	55.8100	55.8100	-1.881%	2	275	-95.431%
2026-03-06	60.9000	60.9000	56.8800	56.8800	+8.467%	5	274	-95.517%
2026-03-05	46.4300	53.5500	46.0000	52.4400	+5.471%	8	273	-95.137%
2026-03-03	49.7200	49.7200	49.7200	49.7200	+4.828%	60	275	-94.871%
2026-02-27	47.3000	47.4500	47.3000	47.4300	+10.046%	6	215	-94.624%
2026-02-24	43.1000	43.1000	43.1000	43.1000	-10.618%	1	216	-94.084%
2026-02-17	47.1300	48.2600	47.1300	48.2200	+21.065%	6	216	-94.712%
2026-02-09	39.8300	39.8300	39.8300	39.8300	-21.564%	4	216	-93.598%
2026-02-05	51.0600	51.0600	50.7800	50.7800	+13.298%	2	216	-94.978%
2026-02-04	44.7000	44.8200	44.7000	44.8200	-0.356%	2	215	-94.311%
2026-02-03	44.9900	44.9900	44.9800	44.9800	-1.705%	2	216	-94.331%
2026-01-29	46.6500	46.6500	45.7600	45.7600	+12.432%	5	216	-94.427%
2026-01-27	40.7000	40.7000	40.7000	40.7000	-4.639%	1	217	-93.735%
2026-01-15	42.6800	42.6800	42.6800	42.6800	-0.117%	1	216	-94.025%
2026-01-13	42.7300	42.7300	42.7300	42.7300	+3.714%	1	216	-94.032%
2026-01-12	41.2000	41.2000	41.2000	41.2000	-7.499%	1	216	-93.811%
2026-01-07	44.5300	44.5400	44.5300	44.5400	-0.802%	4	216	-94.275%
2025-12-30	44.9000	44.9000	44.9000	44.9000	-6.458%	2	214	-94.321%
2025-12-22	47.5600	48.0000	47.5100	48.0000	-6.067%	8	212	-94.688%
2025-12-19	51.1000	51.1000	51.1000	51.1000	-16.558%	7	212	-95.010%
2025-12-17	61.4000	61.4800	61.2400	61.2400	+0.840%	4	212	-95.836%
2025-12-16	60.2000	60.7800	60.0000	60.7300	-11.883%	70	211	-95.801%
2025-11-11	68.9200	68.9200	68.9200	68.9200	-8.643%	1	198	-96.300%
2025-11-04	79.1300	79.2400	75.3700	75.4400	+14.476%	62	197	-96.620%
2025-10-29	66.7500	66.7500	65.9000	65.9000	-1.199%	6	171	-96.131%
2025-10-28	66.7000	66.7000	66.7000	66.7000	+1.076%	21	170	-96.177%
2025-10-27	65.9600	65.9900	65.9600	65.9900	-12.919%	2	168	-96.136%
2025-10-21	75.8400	75.8400	75.7800	75.7800	-0.237%	2	168	-96.635%
2025-10-20	76.3900	76.3900	75.9600	75.9600	-1.898%	4	167	-96.643%
2025-10-09	77.7400	77.8100	77.3900	77.4300	-0.219%	10	168	-96.707%
2025-09-29	77.6000	77.6000	77.6000	77.6000	-10.237%	2	167	-96.714%
2025-09-25	86.7400	86.7400	86.4500	86.4500	+7.378%	2	166	-97.050%
2025-09-11	80.4800	80.5100	80.4800	80.5100	-9.641%	2	165	-96.833%
2025-09-05	88.9000	89.1000	88.6000	89.1000	-2.729%	5	164	-97.138%
2025-08-29	89.9000	91.6000	89.9000	91.6000	+0.870%	4	156	-97.216%
2025-08-22	90.7000	90.8100	90.7000	90.8100	-10.971%	2	156	-97.192%
2025-08-21	102.0000	102.0000	102.0000	102.0000	+7.971%	2	156	-97.500%
2025-08-15	94.0100	94.7000	94.0100	94.4700	-15.349%	16	154	-97.301%
2025-07-21	112.0300	112.0300	111.6000	111.6000	0.000%	186	154	-97.715%

.dark-mode .cnn6SP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnn6SP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5050SPX Aug 21 2026 5050.00 Put (SPX260821P05050000)option OPRA

SPX20260821P5050
SPX Aug 21 2026 5050.00 Put (SPX260821P05050000)
option OPRA