Dark

SPX20260821P5100
SPX Aug 21 2026 5100.00 Put (SPX260821P05100000)
option OPRA

EOD

Jul 6, 2026

2.15-27.852%(-0.83)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	2.2900	2.2900	2.1500	2.1500	-27.852%	182	1,680	0.000%
2026-07-02	2.5100	3.0200	2.5100	2.9800	+3.833%	73	1,795	-27.852%
2026-07-01	3.0000	3.0600	2.8700	2.8700	-10.313%	181	1,795	-25.087%
2026-06-30	3.1600	3.2000	3.0000	3.2000	-8.571%	410	1,866	-32.813%
2026-06-29	3.5000	3.5000	3.5000	3.5000	-30.000%	1	1,591	-38.571%
2026-06-26	5.0000	5.0000	5.0000	5.0000	0.000%	10	1,591	-57.000%
2026-06-24	4.9500	5.0000	4.9500	5.0000	-15.254%	6	1,596	-57.000%
2026-06-23	5.9000	5.9000	5.9000	5.9000	+31.991%	1	1,593	-63.559%
2026-06-22	4.4700	4.4700	4.4700	4.4700	-6.875%	1	1,593	-51.902%
2026-06-18	4.8000	5.2000	4.8000	4.8000	+0.629%	43	1,586	-55.208%
2026-06-17	4.6500	5.1000	4.6500	4.7700	+6.000%	21	1,586	-54.927%
2026-06-16	4.6000	4.6000	4.5000	4.5000	-4.255%	110	1,586	-52.222%
2026-06-15	5.1000	5.1000	4.7000	4.7000	-32.857%	119	1,583	-54.255%
2026-06-12	7.3600	7.3600	7.0000	7.0000	-19.540%	37	1,583	-69.286%
2026-06-11	8.7000	8.8000	8.5000	8.7000	+1.163%	175	1,583	-75.287%
2026-06-09	8.5600	8.7000	8.5600	8.6000	+2.381%	135	1,545	-75.000%
2026-06-08	8.6000	8.6000	8.4000	8.4000	+14.598%	2	1,495	-74.405%
2026-06-03	7.3300	7.3300	7.3300	7.3300	-0.946%	12	1,493	-70.668%
2026-06-01	6.9000	7.4000	6.9000	7.4000	+3.497%	91	1,491	-70.946%
2026-05-29	7.1500	7.1500	7.1500	7.1500	-7.143%	2	1,451	-69.930%
2026-05-28	7.7000	7.7000	7.7000	7.7000	-11.494%	1	1,453	-72.078%
2026-05-27	8.7000	8.7000	8.7000	8.7000	-3.654%	1	1,453	-75.287%
2026-05-26	9.1000	9.3000	9.0300	9.0300	-13.173%	66	1,453	-76.190%
2026-05-22	10.4000	10.5300	9.8800	10.4000	-1.887%	41	1,505	-79.327%
2026-05-21	11.7000	11.7000	10.6000	10.6000	-9.402%	44	1,512	-79.717%
2026-05-20	12.1000	12.1000	11.7000	11.7000	-12.687%	299	1,512	-81.624%
2026-05-19	13.3000	13.4000	13.3000	13.4000	+3.077%	35	1,206	-83.955%
2026-05-18	13.5200	14.3000	13.0000	13.0000	-7.143%	220	1,206	-83.462%
2026-05-15	15.1000	15.1000	14.0000	14.0000	+4.478%	89	1,206	-84.643%
2026-05-13	14.2700	14.2700	13.4000	13.4000	-6.944%	3	1,074	-83.955%
2026-05-12	15.1500	15.3400	14.4000	14.4000	+1.408%	17	1,071	-85.069%
2026-05-08	14.0400	14.2000	14.0400	14.2000	-3.401%	3	1,071	-84.859%
2026-05-07	14.7100	15.2400	14.6000	14.7000	-1.342%	104	1,031	-85.374%
2026-05-06	15.2900	15.2900	14.7600	14.9000	-9.697%	112	991	-85.570%
2026-05-05	16.5000	16.5000	16.5000	16.5000	-5.714%	2	923	-86.970%
2026-05-04	17.5000	17.5000	17.5000	17.5000	+4.167%	209	1,016	-87.714%
2026-05-01	16.8000	16.8000	16.8000	16.8000	-15.578%	3	1,016	-87.202%
2026-04-29	19.9000	19.9000	19.9000	19.9000	-3.865%	5	1,016	-89.196%
2026-04-28	20.7000	20.7000	20.7000	20.7000	+3.500%	1	1,015	-89.614%
2026-04-27	20.0000	20.0000	20.0000	20.0000	-6.103%	101	1,027	-89.250%
2026-04-24	21.6300	21.6300	21.3000	21.3000	-10.127%	210	1,101	-89.906%
2026-04-22	23.7000	23.7000	23.7000	23.7000	-1.741%	1	926	-90.928%
2026-04-20	23.1500	24.1200	23.1500	24.1200	+6.962%	3	926	-91.086%
2026-04-17	22.2400	22.8000	19.0400	22.5500	-10.693%	100	927	-90.466%
2026-04-15	24.5700	25.5300	24.5700	25.2500	-2.660%	107	836	-91.485%
2026-04-14	25.5700	25.9400	25.5200	25.9400	-20.062%	7	883	-91.712%
2026-04-09	35.0900	35.0900	32.4500	32.4500	-8.282%	118	783	-93.374%
2026-04-08	35.4500	35.7900	35.2800	35.3800	-24.723%	104	728	-93.923%
2026-04-06	46.3700	47.0000	45.9200	47.0000	-6.561%	182	818	-95.426%
2026-04-02	51.8000	51.9000	50.3000	50.3000	+0.600%	22	968	-95.726%
2026-04-01	50.0000	50.0000	50.0000	50.0000	-41.520%	1	968	-95.700%
2026-03-30	79.3700	85.5000	79.3700	85.5000	+46.655%	4	969	-97.485%
2026-03-25	58.2100	59.9400	57.2200	58.3000	-1.686%	202	1,003	-96.312%
2026-03-24	66.0000	66.0000	59.3000	59.3000	+1.316%	35	810	-96.374%
2026-03-23	52.8600	58.5300	52.8600	58.5300	-20.019%	56	775	-96.327%
2026-03-20	67.0000	74.6000	62.4000	73.1800	+12.291%	14	808	-97.062%
2026-03-19	65.1200	65.1700	65.1200	65.1700	+17.318%	2	809	-96.701%
2026-03-18	55.6000	55.6000	55.5500	55.5500	+14.019%	2	809	-96.130%
2026-03-17	48.7100	48.7200	48.7100	48.7200	-15.636%	42	809	-95.587%
2026-03-16	54.0000	57.7500	53.4100	57.7500	-5.483%	111	851	-96.277%
2026-03-12	60.4400	61.1000	60.4400	61.1000	+25.850%	6	902	-96.481%
2026-03-10	55.7100	55.8500	48.5500	48.5500	-15.712%	28	897	-95.572%
2026-03-09	57.6000	57.6000	57.6000	57.6000	-6.250%	21	897	-96.267%
2026-03-06	59.7000	61.4400	59.7000	61.4400	+9.773%	27	918	-96.501%
2026-03-05	48.1100	55.9800	48.1100	55.9700	+10.329%	216	905	-96.159%
2026-03-03	62.7700	62.9000	50.7300	50.7300	+2.052%	30	693	-95.762%
2026-03-02	49.7700	49.7700	49.7100	49.7100	+3.111%	2	667	-95.675%
2026-02-27	46.3500	48.2100	46.3500	48.2100	+7.444%	147	667	-95.540%
2026-02-26	46.9600	47.1800	44.8700	44.8700	-7.978%	3	520	-95.208%
2026-02-24	49.1100	49.1100	48.7600	48.7600	-4.016%	4	519	-95.591%
2026-02-19	50.3800	50.9400	50.3800	50.8000	+8.663%	126	519	-95.768%
2026-02-17	53.1400	54.3600	46.7400	46.7500	-7.972%	242	393	-95.401%
2026-02-12	50.3000	50.8000	49.7100	50.8000	+20.436%	46	326	-95.768%
2026-02-09	42.1800	42.1800	42.1800	42.1800	-2.339%	2	326	-94.903%
2026-02-06	45.9500	45.9500	43.1900	43.1900	+1.887%	147	326	-95.022%
2026-02-03	42.3900	42.3900	42.3900	42.3900	-3.219%	6	331	-94.928%
2026-01-27	42.9600	43.8000	42.9600	43.8000	-24.156%	71	337	-95.091%
2026-01-20	57.7500	57.7500	57.7500	57.7500	+25.653%	4	399	-96.277%
2026-01-16	46.9800	46.9800	45.6500	45.9600	+2.865%	152	320	-95.322%
2026-01-13	44.6800	44.6800	44.6800	44.6800	+3.666%	1	321	-95.188%
2026-01-12	43.1400	43.1500	43.1000	43.1000	-6.447%	9	322	-95.012%
2026-01-07	46.0400	46.0700	46.0400	46.0700	-2.020%	2	322	-95.333%
2025-12-30	46.9900	47.0200	46.9900	47.0200	-3.251%	2	321	-95.427%
2025-12-26	48.6000	48.6000	48.6000	48.6000	+0.413%	2	321	-95.576%
2025-12-24	48.0400	48.4000	48.0400	48.4000	-2.596%	6	323	-95.558%
2025-12-23	49.1600	49.6900	49.1500	49.6900	-1.016%	4	323	-95.673%
2025-12-22	50.2000	50.2000	50.2000	50.2000	-6.168%	1	322	-95.717%
2025-12-19	55.0000	55.0000	53.5000	53.5000	-17.247%	2	321	-95.981%
2025-12-17	61.1000	64.7500	61.1000	64.6500	+3.374%	33	320	-96.674%
2025-12-16	62.0100	63.3400	62.0100	62.5400	+6.851%	36	303	-96.562%
2025-12-11	58.8500	58.8500	58.5300	58.5300	-8.418%	2	288	-96.327%
2025-12-04	64.0500	64.0500	63.9100	63.9100	-3.459%	4	288	-96.636%
2025-12-01	66.2000	66.2000	66.2000	66.2000	-2.790%	1	286	-96.752%
2025-11-26	70.8800	70.8800	68.1000	68.1000	-18.031%	380	455	-96.843%
2025-11-24	83.0800	83.0800	83.0800	83.0800	-9.725%	10	455	-97.412%
2025-11-21	106.9800	106.9800	92.0300	92.0300	+3.370%	16	455	-97.664%
2025-11-18	89.3200	89.3200	89.0300	89.0300	+2.747%	2	445	-97.585%
2025-11-17	83.3400	86.6500	83.1700	86.6500	+0.756%	3	446	-97.519%
2025-11-14	87.2600	87.2600	86.0000	86.0000	+3.902%	2	446	-97.500%
2025-11-07	82.7700	82.7700	82.7700	82.7700	-1.123%	2	445	-97.402%
2025-11-06	83.7100	83.7100	83.7100	83.7100	+3.601%	4	445	-97.432%
2025-11-04	80.0000	80.8000	80.0000	80.8000	+6.667%	61	447	-97.339%
2025-10-31	72.0900	76.0000	72.0900	75.7500	+4.339%	4	388	-97.162%
2025-10-30	70.7300	72.6000	70.7300	72.6000	+5.600%	4	389	-97.039%
2025-10-28	68.7200	68.7500	68.7200	68.7500	-4.328%	2	391	-96.873%
2025-10-24	71.9400	71.9400	71.8600	71.8600	-8.225%	4	392	-97.008%
2025-10-23	78.5000	78.5000	78.3000	78.3000	-2.781%	2	394	-97.254%
2025-10-20	80.4700	80.5400	80.4700	80.5400	-10.491%	2	395	-97.331%
2025-10-16	88.8400	89.9800	88.7500	89.9800	-6.853%	5	395	-97.611%
2025-10-10	96.3800	96.6000	96.3800	96.6000	+18.790%	2	395	-97.774%
2025-10-09	81.4000	81.4000	81.3200	81.3200	+0.644%	2	395	-97.356%
2025-10-01	80.8000	80.8000	80.8000	80.8000	+0.223%	1	394	-97.339%
2025-09-29	80.6100	80.6200	80.6100	80.6200	-2.715%	2	394	-97.333%
2025-09-26	82.8200	82.9900	82.7100	82.8700	+0.815%	10	395	-97.406%
2025-09-19	81.5000	82.2000	81.5000	82.2000	+1.045%	2	395	-97.384%
2025-09-18	81.3500	81.3500	81.3500	81.3500	-5.098%	1	394	-97.357%
2025-09-16	85.7200	85.7200	85.7200	85.7200	+1.432%	2	394	-97.492%
2025-09-12	84.4300	84.5100	84.4300	84.5100	-19.583%	38	394	-97.456%
2025-08-21	105.4000	105.4000	105.0900	105.0900	+6.680%	6	375	-97.954%
2025-08-15	98.7000	98.7800	98.4500	98.5100	-1.490%	72	375	-97.817%
2025-08-12	100.0000	100.0000	100.0000	100.0000	-18.567%	1	375	-97.850%
2025-08-01	120.4000	122.8000	120.4000	122.8000	+1.664%	4	374	-98.249%
2025-07-17	120.7900	120.7900	120.7900	120.7900	0.000%	1	371	-98.220%

.dark-mode .BMXntV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BMXntV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5100SPX Aug 21 2026 5100.00 Put (SPX260821P05100000)option OPRA

SPX20260821P5100
SPX Aug 21 2026 5100.00 Put (SPX260821P05100000)
option OPRA