Dark

SPX20260821P5125
SPX Aug 21 2026 5125.00 Put (SPX260821P05125000)
option OPRA

EOD

Jul 6, 2026

2.41-19.667%(-0.59)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	2.4100	2.4900	2.4000	2.4100	-19.667%	34	749	0.000%
2026-07-02	2.5000	3.0300	2.5000	3.0000	-0.332%	189	931	-19.667%
2026-07-01	3.1100	3.1300	3.0100	3.0100	-48.103%	40	931	-19.934%
2026-06-24	6.0000	6.0000	5.8000	5.8000	+38.095%	95	947	-58.448%
2026-06-22	4.2000	4.2000	4.2000	4.2000	-8.696%	3	903	-42.619%
2026-06-18	5.0000	5.0000	4.6000	4.6000	-2.128%	109	757	-47.609%
2026-06-17	4.5000	4.7000	4.5000	4.7000	+1.512%	30	757	-48.723%
2026-06-16	4.6000	4.6300	4.6000	4.6300	-1.489%	19	757	-47.948%
2026-06-15	4.8000	4.8500	4.6000	4.7000	-50.000%	80	753	-48.723%
2026-06-10	9.4000	9.4000	9.4000	9.4000	+27.717%	20	753	-74.362%
2026-05-29	7.2700	7.3600	7.2600	7.3600	-6.835%	8	733	-67.255%
2026-05-28	7.8400	7.9000	7.8400	7.9000	-13.943%	106	736	-69.494%
2026-05-26	9.2300	9.4000	9.1800	9.1800	-17.297%	48	737	-73.747%
2026-05-21	11.1000	11.1000	11.1000	11.1000	-23.973%	1	750	-78.288%
2026-05-18	14.1900	14.6000	14.1900	14.6000	-3.054%	10	750	-83.493%
2026-05-15	15.0100	15.0600	15.0100	15.0600	+3.862%	8	750	-83.997%
2026-05-12	15.9600	15.9800	14.5000	14.5000	-3.974%	115	743	-83.379%
2026-05-11	14.7300	15.1000	14.7300	15.1000	+4.498%	76	687	-84.040%
2026-05-08	14.4500	14.4500	14.4500	14.4500	-6.774%	304	592	-83.322%
2026-05-07	15.0500	15.5000	14.9500	15.5000	-1.837%	88	787	-84.452%
2026-05-06	15.7900	15.7900	15.7900	15.7900	-8.198%	10	723	-84.737%
2026-05-01	17.2000	17.2000	17.2000	17.2000	-12.867%	1	713	-85.988%
2026-04-29	19.7400	19.7400	19.7400	19.7400	-2.277%	60	713	-87.791%
2026-04-28	20.3000	20.3000	20.2000	20.2000	-1.463%	120	830	-88.069%
2026-04-27	20.5000	20.5000	20.5000	20.5000	-12.393%	1	713	-88.244%
2026-04-22	23.7000	23.7000	23.4000	23.4000	-9.302%	5	713	-89.701%
2026-04-21	25.8000	25.8000	25.8000	25.8000	+4.453%	3	707	-90.659%
2026-04-20	23.7500	24.7500	23.7500	24.7000	+7.391%	3	707	-90.243%
2026-04-17	23.3000	23.4000	23.0000	23.0000	-9.449%	8	706	-89.522%
2026-04-16	25.4000	25.4000	25.4000	25.4000	0.000%	1	698	-90.512%
2026-04-15	26.0000	26.0000	25.4000	25.4000	-4.726%	221	698	-90.512%
2026-04-14	26.6600	26.6600	26.6600	26.6600	-7.751%	80	519	-90.960%
2026-04-13	28.9000	28.9000	28.9000	28.9000	-7.074%	14	519	-91.661%
2026-04-10	31.1100	31.1100	31.1000	31.1000	-5.786%	132	508	-92.251%
2026-04-09	35.5500	35.5500	32.7000	33.0100	-9.809%	251	591	-92.699%
2026-04-08	38.2200	38.4400	36.3500	36.6000	-23.591%	475	441	-93.415%
2026-04-06	47.9500	47.9500	47.9000	47.9000	-9.962%	2	181	-94.969%
2026-04-02	53.2000	53.2000	53.1000	53.2000	-35.130%	4	177	-95.470%
2026-03-30	81.7100	82.0400	81.4600	82.0100	+30.902%	4	177	-97.061%
2026-03-26	62.6000	62.6500	62.6000	62.6500	-1.725%	2	177	-96.153%
2026-03-24	64.0700	65.2400	63.7500	63.7500	-7.043%	10	177	-96.220%
2026-03-20	68.4100	68.5800	68.4100	68.5800	+30.703%	2	176	-96.486%
2026-03-17	52.5100	52.5100	52.4400	52.4700	-6.320%	4	175	-95.407%
2026-03-16	55.6600	56.0100	55.6600	56.0100	-10.168%	2	173	-95.697%
2026-03-12	62.6500	62.6500	62.3500	62.3500	+3.058%	4	173	-96.135%
2026-03-11	60.4000	60.5000	60.4000	60.5000	+31.322%	2	173	-96.017%
2026-03-04	46.2200	46.2200	46.0700	46.0700	-31.738%	2	175	-94.769%
2026-03-03	67.3700	67.4900	67.3700	67.4900	+36.592%	2	176	-96.429%
2026-03-02	49.4300	49.4300	49.4100	49.4100	+8.833%	2	176	-95.122%
2026-02-26	44.0800	45.8200	44.0800	45.4000	-1.025%	4	177	-94.692%
2026-02-20	45.8700	45.8700	45.8700	45.8700	-16.570%	1	176	-94.746%
2026-02-17	54.9900	54.9900	54.9800	54.9800	+23.606%	4	175	-95.617%
2026-01-23	44.4100	44.4800	44.4100	44.4800	-1.593%	2	177	-94.582%
2026-01-22	45.2000	45.2000	45.2000	45.2000	-1.051%	2	177	-94.668%
2026-01-15	45.6800	45.6800	45.6800	45.6800	-11.128%	1	177	-94.724%
2025-12-22	51.4000	51.4000	51.4000	51.4000	-17.891%	1	178	-95.311%
2025-12-15	62.6000	62.6000	62.6000	62.6000	-2.946%	2	180	-96.150%
2025-12-09	64.5000	64.5000	64.5000	64.5000	+3.531%	18	180	-96.264%
2025-12-08	62.3000	62.3000	62.3000	62.3000	+1.087%	1	180	-96.132%
2025-12-05	61.6900	61.6900	61.6300	61.6300	-4.848%	2	181	-96.090%
2025-12-03	65.7700	65.7700	64.7700	64.7700	-7.735%	201	182	-96.279%
2025-11-28	70.2000	70.2000	70.2000	70.2000	-34.552%	1	229	-96.567%
2025-11-20	105.1100	107.2600	105.1100	107.2600	+11.962%	20	230	-97.753%
2025-11-18	98.4100	98.5700	95.8000	95.8000	+30.305%	3	233	-97.484%
2025-11-11	73.5200	73.5200	73.5200	73.5200	-19.510%	1	232	-96.722%
2025-11-07	90.6000	91.8400	88.1100	91.3400	+18.855%	200	231	-97.362%
2025-11-03	76.8000	76.8500	76.8000	76.8500	+9.943%	2	35	-96.864%
2025-10-27	69.9000	69.9000	69.9000	69.9000	-4.898%	3	38	-96.552%
2025-10-24	73.4800	73.5000	73.4800	73.5000	-17.932%	2	38	-96.721%
2025-10-22	84.4900	89.5600	84.2700	89.5600	+10.214%	4	37	-97.309%
2025-10-20	81.2600	81.2600	81.2600	81.2600	-18.002%	2	36	-97.034%
2025-10-17	99.5900	99.6300	98.7500	99.1000	+7.682%	4	35	-97.568%
2025-10-16	92.0300	92.0300	92.0300	92.0300	+1.679%	1	36	-97.381%
2025-10-13	89.8800	90.5100	89.8800	90.5100	+2.724%	20	36	-97.337%
2025-09-17	88.1900	88.1900	88.1100	88.1100	+1.826%	2	32	-97.265%
2025-09-12	86.4600	86.5300	86.4300	86.5300	-22.045%	6	32	-97.215%
2025-08-20	108.2000	111.8700	108.2000	111.0000	+7.788%	19	32	-97.829%
2025-08-19	102.9800	102.9800	102.9800	102.9800	+2.652%	8	16	-97.660%
2025-08-18	100.3200	100.3200	100.3200	100.3200	-0.967%	1	9	-97.598%
2025-08-14	101.2000	101.4000	101.2000	101.3000	+1.503%	3	8	-97.621%
2025-08-13	99.8000	99.8000	99.8000	99.8000	-1.481%	3	5	-97.585%
2025-08-12	101.3000	101.3000	101.3000	101.3000	-17.936%	1	2	-97.621%
2025-07-17	123.4400	123.4400	123.4400	123.4400	0.000%	1	1	-98.048%

.dark-mode .n2QxKv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2QxKv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5125SPX Aug 21 2026 5125.00 Put (SPX260821P05125000)option OPRA

SPX20260821P5125
SPX Aug 21 2026 5125.00 Put (SPX260821P05125000)
option OPRA