Dark

SPX20260821P5150
SPX Aug 21 2026 5150.00 Put (SPX260821P05150000)
option OPRA

EOD

Jul 6, 2026

2.40-10.112%(-0.27)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	2.3100	2.4000	2.3100	2.4000	-10.112%	134	3,332	0.000%
2026-07-02	2.6000	2.6700	2.6000	2.6700	-29.737%	81	3,534	-10.112%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-24.000%	91	3,534	-36.842%
2026-06-26	5.0000	5.0000	5.0000	5.0000	-16.667%	100	3,534	-52.000%
2026-06-24	6.0000	6.0000	6.0000	6.0000	-3.226%	100	3,583	-60.000%
2026-06-23	6.2000	6.2000	6.2000	6.2000	+21.569%	25	3,483	-61.290%
2026-06-18	5.1000	5.1000	5.1000	5.1000	+8.511%	6	3,407	-52.941%
2026-06-16	4.7900	4.7900	4.6000	4.7000	-1.468%	95	3,407	-48.936%
2026-06-15	5.3500	5.3500	4.7700	4.7700	-37.319%	58	3,662	-49.686%
2026-06-12	7.7600	7.7600	7.5500	7.6100	-15.444%	57	3,662	-68.463%
2026-06-09	9.9000	9.9000	9.0000	9.0000	-24.370%	126	3,662	-73.333%
2026-06-05	8.3000	11.9000	8.3000	11.9000	+83.077%	31	3,538	-79.832%
2026-06-04	7.0000	7.1000	6.5000	6.5000	-15.365%	37	3,507	-63.077%
2026-06-03	7.7200	7.9500	7.6000	7.6800	+2.128%	1,000	3,509	-68.750%
2026-06-01	7.1900	7.5200	7.1900	7.5200	+1.622%	8	4,218	-68.085%
2026-05-29	7.3900	7.4000	7.3900	7.4000	-7.500%	208	4,218	-67.568%
2026-05-28	8.0000	8.0000	7.9100	8.0000	-14.255%	114	4,218	-70.000%
2026-05-27	9.4000	9.4000	9.1800	9.3300	-0.745%	40	4,126	-74.277%
2026-05-26	9.7000	9.7000	9.4000	9.4000	-14.545%	92	4,125	-74.468%
2026-05-22	10.9400	11.0000	10.4300	11.0000	-3.084%	44	4,075	-78.182%
2026-05-21	11.2000	11.3500	11.2000	11.3500	-19.504%	2,578	4,031	-78.855%
2026-05-19	14.1000	14.1000	14.1000	14.1000	-5.369%	37	4,031	-82.979%
2026-05-18	14.4100	14.9000	14.0700	14.9000	+1.361%	26	1,576	-83.893%
2026-05-15	15.6000	15.6000	14.7000	14.7000	+6.522%	9	1,576	-83.673%
2026-05-14	13.8000	13.8000	13.8000	13.8000	-2.128%	1	1,532	-82.609%
2026-05-13	14.9600	14.9600	14.1000	14.1000	-4.082%	150	1,515	-82.979%
2026-05-12	14.8100	15.0000	14.7000	14.7000	-0.743%	33	1,515	-83.673%
2026-05-11	14.9000	14.9000	14.8000	14.8100	+0.068%	27	1,515	-83.795%
2026-05-08	14.3500	15.0600	14.3500	14.8000	-6.329%	222	1,310	-83.784%
2026-05-07	15.4900	15.8000	15.4900	15.8000	-8.671%	11	1,237	-84.810%
2026-05-05	17.3000	17.3000	17.3000	17.3000	-1.705%	1	1,226	-86.127%
2026-05-01	17.3400	17.6000	17.3400	17.6000	-16.190%	11	1,225	-86.364%
2026-04-27	21.0000	21.0000	21.0000	21.0000	-13.758%	1	1,228	-88.571%
2026-04-23	24.3500	24.3500	24.3500	24.3500	+0.620%	4	1,228	-90.144%
2026-04-22	24.3000	24.3000	24.2000	24.2000	-3.930%	7	1,232	-90.083%
2026-04-20	25.3000	25.3000	25.1900	25.1900	+7.191%	2	1,232	-90.472%
2026-04-17	23.1900	23.9000	23.1900	23.5000	-8.950%	98	1,232	-89.787%
2026-04-16	26.4000	26.7400	25.1800	25.8100	-0.039%	1,052	1,147	-90.701%
2026-04-15	25.7900	25.8200	25.7900	25.8200	-4.899%	10	301	-90.705%
2026-04-14	27.2400	27.3200	26.9000	27.1500	-9.831%	12	301	-91.160%
2026-04-13	33.0000	33.0000	30.0900	30.1100	-20.449%	27	304	-92.029%
2026-04-08	37.0500	37.8500	37.0500	37.8500	-30.614%	14	300	-93.659%
2026-04-07	53.9400	55.9500	53.9200	54.5500	+9.319%	60	301	-95.600%
2026-04-06	49.1000	49.9000	49.0700	49.9000	-8.440%	4	310	-95.190%
2026-04-02	64.6600	65.6900	54.5000	54.5000	-14.684%	9	303	-95.596%
2026-03-31	63.6300	63.9300	63.5000	63.8800	-26.592%	4	303	-96.243%
2026-03-30	85.6700	90.3000	85.0800	87.0200	+0.323%	13	302	-97.242%
2026-03-27	81.6100	86.7400	81.6100	86.7400	+21.213%	30	306	-97.233%
2026-03-26	63.7600	71.5900	63.7600	71.5600	+13.913%	8	278	-96.646%
2026-03-25	62.7700	62.8200	62.7700	62.8200	-4.919%	4	275	-96.180%
2026-03-24	66.3300	66.3300	65.5400	66.0700	+3.933%	18	277	-96.367%
2026-03-23	57.8600	63.7100	57.8600	63.5700	-3.183%	6	285	-96.225%
2026-03-19	65.5800	65.6600	65.5800	65.6600	+10.688%	2	284	-96.345%
2026-03-18	59.1900	59.3200	59.1400	59.3200	+3.165%	8	284	-95.954%
2026-03-16	57.5000	57.6000	57.5000	57.5000	-14.089%	79	287	-95.826%
2026-03-13	68.6100	68.6100	66.8800	66.9300	+3.751%	4	215	-96.414%
2026-03-12	65.0700	65.2600	64.5100	64.5100	-3.283%	16	214	-96.280%
2026-03-09	66.7000	66.7000	66.7000	66.7000	+27.974%	4	220	-96.402%
2026-03-04	52.2700	52.2700	52.1000	52.1200	+4.996%	4	216	-95.395%
2026-02-27	51.7900	51.9400	49.2600	49.6400	+5.192%	129	217	-95.165%
2026-02-24	47.1800	47.1900	47.1800	47.1900	-5.790%	2	97	-94.914%
2026-02-23	49.9600	50.0900	49.9600	50.0900	+2.120%	2	97	-95.209%
2026-02-17	49.0800	49.0800	49.0500	49.0500	-0.608%	4	95	-95.107%
2026-02-06	49.4000	49.4700	49.3500	49.3500	-5.928%	56	97	-95.137%
2026-02-05	52.5100	52.5100	52.4600	52.4600	+9.019%	2	88	-95.425%
2026-01-28	48.1600	48.1600	48.1200	48.1200	+6.061%	2	88	-95.012%
2026-01-23	45.3600	45.3700	45.3600	45.3700	-1.797%	2	89	-94.710%
2026-01-22	46.2000	46.2000	46.2000	46.2000	-12.880%	1	90	-94.805%
2026-01-14	52.9700	53.0300	52.9700	53.0300	+5.701%	2	90	-95.474%
2025-12-29	50.1700	50.1700	50.1700	50.1700	-11.235%	1	91	-95.216%
2025-12-19	56.5200	56.5200	56.5200	56.5200	-10.143%	1	92	-95.754%
2025-12-15	62.9000	62.9000	62.9000	62.9000	-4.985%	3	91	-96.184%
2025-12-10	66.2200	66.2200	66.2000	66.2000	+4.714%	2	88	-96.375%
2025-12-08	63.1600	63.3200	63.1600	63.2200	+0.190%	40	88	-96.204%
2025-12-05	63.1000	63.1000	63.1000	63.1000	-12.056%	6	69	-96.197%
2025-11-28	71.7500	71.7500	71.7500	71.7500	-24.790%	1	68	-96.655%
2025-11-18	95.4000	95.4000	95.4000	95.4000	+28.450%	10	68	-97.484%
2025-11-12	74.2400	74.4200	74.2400	74.2700	-15.052%	10	59	-96.769%
2025-11-06	87.2800	87.4300	87.2800	87.4300	+13.090%	2	59	-97.255%
2025-11-03	77.2600	77.3100	77.2600	77.3100	-4.896%	2	58	-96.896%
2025-10-31	82.3000	82.3000	81.2900	81.2900	+8.924%	6	58	-97.048%
2025-10-30	74.4500	74.6300	74.4500	74.6300	-0.863%	2	56	-96.784%
2025-10-24	75.2800	75.2800	75.2800	75.2800	-7.176%	1	55	-96.812%
2025-10-21	81.1000	81.1000	81.1000	81.1000	-19.957%	1	55	-97.041%
2025-10-17	102.3900	102.3900	101.3200	101.3200	+8.771%	2	55	-97.631%
2025-10-16	92.9000	93.1500	92.9000	93.1500	-6.710%	2	55	-97.424%
2025-10-14	99.8900	99.8900	99.8500	99.8500	+8.227%	2	55	-97.596%
2025-10-13	92.2600	92.3200	92.2200	92.2600	+7.105%	4	55	-97.399%
2025-10-03	86.1400	86.1400	86.1400	86.1400	-2.974%	1	55	-97.214%
2025-09-12	88.7100	88.7800	88.7100	88.7800	-8.370%	2	54	-97.297%
2025-09-05	96.4800	96.8900	96.4800	96.8900	-2.032%	2	53	-97.523%
2025-08-29	98.9000	98.9000	98.9000	98.9000	+0.815%	5	52	-97.573%
2025-08-26	98.1000	98.1000	98.1000	98.1000	+1.197%	1	52	-97.554%
2025-08-25	97.1600	97.2700	96.9000	96.9400	-5.489%	14	51	-97.524%
2025-08-18	102.5700	102.5700	102.5700	102.5700	-0.359%	1	40	-97.660%
2025-08-15	103.0300	103.1100	102.5900	102.9400	-0.733%	12	39	-97.669%
2025-08-14	103.7000	103.8000	103.7000	103.7000	+0.768%	3	33	-97.686%
2025-08-13	102.9100	102.9100	102.9100	102.9100	-10.396%	20	32	-97.668%
2025-07-30	114.8500	114.8500	114.8500	114.8500	-0.623%	2	12	-97.910%
2025-07-23	115.5700	115.5700	115.5700	115.5700	-5.673%	4	10	-97.923%
2025-07-22	122.9200	122.9200	122.5200	122.5200	0.000%	6	6	-98.041%

.dark-mode .DhZKWG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DhZKWG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5150SPX Aug 21 2026 5150.00 Put (SPX260821P05150000)option OPRA

SPX20260821P5150
SPX Aug 21 2026 5150.00 Put (SPX260821P05150000)
option OPRA