Dark

SPX20260821P5200
SPX Aug 21 2026 5200.00 Put (SPX260821P05200000)
option OPRA

EOD

Jul 8, 2026

3.50+48.305%(+1.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.5000	3.5000	3.5000	3.5000	+48.305%	3	9,485	0.000%
2026-07-07	2.3500	2.3600	2.3500	2.3600	-1.667%	80	9,485	+48.305%
2026-07-06	2.5500	2.5500	2.4000	2.4000	-14.894%	113	9,563	+45.833%
2026-07-02	2.8200	2.8200	2.8200	2.8200	-12.150%	100	9,651	+24.113%
2026-07-01	3.2100	3.2100	3.2100	3.2100	-8.547%	100	9,651	+9.034%
2026-06-30	3.6000	3.6000	3.5100	3.5100	-25.636%	118	9,751	-0.285%
2026-06-29	4.7200	4.7200	4.7200	4.7200	-26.250%	15	9,869	-25.847%
2026-06-26	6.4000	6.4000	6.4000	6.4000	+19.850%	1	9,884	-45.313%
2026-06-24	5.8100	5.8100	5.3400	5.3400	-17.337%	1,000	6,740	-34.457%
2026-06-23	6.4500	6.5300	5.7000	6.4600	+33.196%	1,230	5,740	-45.820%
2026-06-22	4.8000	4.8500	4.8000	4.8500	-3.000%	26	4,721	-27.835%
2026-06-18	5.3500	5.7200	5.0000	5.0000	-7.407%	296	4,604	-30.000%
2026-06-17	5.4000	5.4000	5.4000	5.4000	+8.000%	2	4,604	-35.185%
2026-06-16	4.9000	5.0000	4.9000	5.0000	-3.846%	13	4,604	-30.000%
2026-06-15	5.8000	5.8000	5.2000	5.2000	-35.162%	183	4,566	-32.692%
2026-06-12	9.1700	9.2000	8.0200	8.0200	-14.681%	219	4,566	-56.359%
2026-06-11	9.8000	9.8000	9.4000	9.4000	-27.132%	61	4,566	-62.766%
2026-06-10	11.8000	12.9000	11.7800	12.9000	+35.789%	37	4,518	-72.868%
2026-06-09	13.1000	13.6000	9.2000	9.5000	+3.599%	288	4,518	-63.158%
2026-06-08	8.9000	9.3000	8.9000	9.1700	+5.402%	153	4,557	-61.832%
2026-06-05	8.7000	8.7000	8.7000	8.7000	+26.087%	20	4,404	-59.770%
2026-06-04	7.2000	7.2000	6.9000	6.9000	-12.658%	118	4,404	-49.275%
2026-06-02	7.7800	7.9000	7.7100	7.9000	-0.378%	66	4,458	-55.696%
2026-06-01	7.7000	7.9300	7.7000	7.9300	+5.733%	18	4,513	-55.864%
2026-05-29	7.7000	7.7000	7.5000	7.5000	-10.714%	17	4,515	-53.333%
2026-05-28	8.3000	8.4000	8.3000	8.4000	-13.580%	49	4,532	-58.333%
2026-05-27	9.8100	9.8500	9.7000	9.7200	-1.917%	794	4,543	-63.992%
2026-05-26	9.8000	9.9500	9.8000	9.9100	-12.301%	285	4,450	-64.682%
2026-05-22	11.4000	11.4000	10.8000	11.3000	-1.739%	1,851	4,392	-69.027%
2026-05-21	13.4000	13.4000	11.5000	11.5000	-12.214%	33	2,971	-69.565%
2026-05-20	13.8000	13.8000	13.0000	13.1000	-9.655%	18	2,971	-73.282%
2026-05-19	14.4200	14.6000	14.0000	14.5000	+1.399%	92	2,931	-75.862%
2026-05-18	14.7600	15.6000	14.3000	14.3000	-9.494%	18	2,931	-75.524%
2026-05-15	15.4000	15.8000	14.9000	15.8000	+13.669%	288	2,931	-77.848%
2026-05-14	13.8000	13.9000	13.8000	13.9000	-7.272%	44	2,630	-74.820%
2026-05-13	15.1000	15.1000	14.6000	14.9900	-10.240%	101	2,597	-76.651%
2026-05-12	16.7000	16.7000	16.7000	16.7000	+8.512%	2	2,597	-79.042%
2026-05-11	15.7000	15.7000	15.3900	15.3900	-1.156%	11	2,597	-77.258%
2026-05-08	15.1000	15.6000	15.1000	15.5700	-5.636%	81	2,532	-77.521%
2026-05-07	16.5000	16.5000	16.5000	16.5000	-11.290%	1	2,607	-78.788%
2026-05-05	18.3900	18.6000	18.0000	18.6000	-6.061%	39	2,606	-81.183%
2026-05-04	19.6400	19.8000	19.6400	19.8000	+7.375%	6	2,607	-82.323%
2026-05-01	17.9700	18.9500	17.9700	18.4400	-4.456%	309	2,823	-81.020%
2026-04-30	20.6200	20.6200	19.3000	19.3000	-8.095%	150	2,823	-81.865%
2026-04-29	20.4900	21.0000	20.4900	21.0000	-6.250%	5	2,902	-83.333%
2026-04-28	22.4000	22.4000	22.4000	22.4000	+1.818%	50	2,899	-84.375%
2026-04-27	21.0300	22.0600	21.0300	22.0000	-6.383%	9	2,958	-84.091%
2026-04-24	23.5000	23.5000	23.5000	23.5000	-6.709%	5	2,954	-85.106%
2026-04-23	25.1900	25.1900	25.1900	25.1900	+0.359%	4	2,959	-86.106%
2026-04-22	24.9600	26.0000	24.9600	25.1000	-5.104%	11	2,959	-86.056%
2026-04-21	26.4500	26.4500	26.4500	26.4500	+0.916%	4	2,954	-86.767%
2026-04-20	25.3500	26.2100	25.3500	26.2100	+5.261%	6	2,954	-86.646%
2026-04-17	24.9900	24.9900	24.4800	24.9000	-4.598%	4	2,949	-85.944%
2026-04-16	26.1000	26.1000	26.1000	26.1000	-5.091%	100	2,946	-86.590%
2026-04-15	27.4200	27.7700	27.2000	27.5000	-1.821%	69	2,847	-87.273%
2026-04-14	28.3700	28.5300	28.0100	28.0100	-14.447%	1,008	2,864	-87.504%
2026-04-13	34.2500	34.4000	32.7400	32.7400	-3.734%	350	3,344	-89.310%
2026-04-10	34.0100	34.0100	34.0100	34.0100	-4.332%	50	3,158	-89.709%
2026-04-09	39.2500	39.5000	35.5500	35.5500	-9.311%	305	3,161	-90.155%
2026-04-08	40.1200	40.1200	39.2000	39.2000	-34.470%	217	2,987	-91.071%
2026-04-07	60.1600	60.1600	59.8200	59.8200	+14.598%	1,127	2,967	-94.149%
2026-04-06	52.0000	52.3000	52.0000	52.2000	-9.217%	78	3,602	-93.295%
2026-04-02	57.7000	57.7000	57.5000	57.5000	-10.853%	5	3,650	-93.913%
2026-03-31	68.0000	68.0000	64.5000	64.5000	-27.365%	4	3,650	-94.574%
2026-03-30	87.7000	88.8000	87.6000	88.8000	+16.367%	6	3,670	-96.059%
2026-03-26	70.4100	76.3100	70.0100	76.3100	+15.254%	3	3,664	-95.413%
2026-03-25	65.7400	66.2100	62.5900	66.2100	+0.015%	46	3,663	-94.714%
2026-03-24	72.4000	72.4000	66.2000	66.2000	-17.897%	1,026	3,649	-94.713%
2026-03-20	73.5800	80.6300	69.3000	80.6300	+9.477%	22	2,836	-95.659%
2026-03-19	73.6400	73.7400	73.6000	73.6500	+18.275%	44	2,836	-95.248%
2026-03-18	62.1800	62.5400	62.0900	62.2700	+11.435%	16	2,825	-94.379%
2026-03-17	54.4900	56.4100	54.2900	55.8800	-9.359%	8	2,823	-93.737%
2026-03-16	62.8700	62.8700	60.2600	61.6500	-13.571%	5	2,824	-94.323%
2026-03-13	72.2100	72.4100	71.3300	71.3300	+19.481%	6	2,826	-95.093%
2026-03-11	59.7000	59.7000	59.7000	59.7000	+8.113%	4	2,825	-94.137%
2026-03-10	54.5900	55.2200	54.3700	55.2200	-22.888%	6	2,816	-93.662%
2026-03-09	71.4900	71.6100	71.4600	71.6100	+43.163%	4	2,817	-95.112%
2026-03-04	50.0200	50.0200	50.0200	50.0200	-1.029%	500	2,815	-93.003%
2026-02-27	52.2100	52.2100	50.5400	50.5400	+6.021%	3	2,319	-93.075%
2026-02-26	49.1600	49.2200	47.6700	47.6700	-12.064%	6	2,319	-92.658%
2026-02-19	54.3100	54.3100	54.2100	54.2100	+6.086%	2	2,315	-93.544%
2026-02-17	60.3600	60.3600	51.1000	51.1000	+8.401%	4	2,316	-93.151%
2026-02-11	47.1400	47.1400	47.1400	47.1400	+0.277%	1	2,317	-92.575%
2026-02-10	47.1100	47.1100	47.0100	47.0100	-0.021%	2	2,316	-92.555%
2026-02-09	46.4600	47.1200	46.4600	47.0200	-4.119%	4	2,316	-92.556%
2026-02-06	51.6200	51.6200	49.0400	49.0400	-2.311%	94	2,318	-92.863%
2026-02-03	48.8400	53.5000	48.8400	50.2000	+9.178%	102	2,320	-93.028%
2026-02-02	45.9800	45.9800	45.9800	45.9800	-2.914%	1	2,230	-92.388%
2026-01-26	47.4100	47.4100	47.3600	47.3600	-6.199%	2	2,231	-92.610%
2026-01-16	50.4900	50.4900	50.4900	50.4900	-10.160%	6	2,232	-93.068%
2026-01-14	56.2000	56.2000	56.2000	56.2000	+9.339%	1	1,427	-93.772%
2026-01-13	51.4000	51.4000	51.4000	51.4000	-8.214%	2	1,426	-93.191%
2025-12-31	56.0000	56.0000	56.0000	56.0000	+5.960%	1	1,413	-93.750%
2025-12-24	52.8200	52.8500	52.8200	52.8500	-3.541%	12	1,407	-93.377%
2025-12-22	54.7900	54.7900	54.7900	54.7900	-23.903%	102	1,407	-93.612%
2025-12-17	72.0000	72.0000	72.0000	72.0000	+4.182%	1	1,406	-95.139%
2025-12-12	69.3700	69.3700	69.0800	69.1100	+5.964%	4	1,405	-94.936%
2025-12-11	65.5300	65.5300	65.1200	65.2200	-3.421%	4	1,403	-94.634%
2025-12-05	67.5300	67.5300	67.5300	67.5300	-3.940%	1	1,403	-94.817%
2025-12-04	70.2000	70.3000	70.2000	70.3000	+1.560%	2	1,403	-95.021%
2025-12-03	71.3900	71.4000	69.2200	69.2200	-36.780%	3	1,403	-94.944%
2025-11-21	109.4800	109.4900	109.4800	109.4900	+7.028%	90	1,403	-96.803%
2025-11-18	102.5500	102.5700	102.2800	102.3000	+6.563%	4	1,403	-96.579%
2025-11-17	86.4200	96.0000	86.4200	96.0000	+1.426%	2	1,403	-96.354%
2025-11-14	94.1900	94.6500	94.1900	94.6500	+3.840%	2	1,402	-96.302%
2025-11-13	91.1500	91.1500	91.1500	91.1500	+17.205%	1	1,402	-96.160%
2025-11-12	77.7300	77.7700	77.7300	77.7700	-2.139%	2	1,401	-95.500%
2025-11-11	79.4700	79.4700	79.4700	79.4700	+1.107%	6	1,401	-95.596%
2025-11-10	78.6000	78.6000	78.6000	78.6000	-13.216%	6	1,407	-95.547%
2025-11-07	99.4000	100.1000	90.5700	90.5700	+3.710%	42	1,403	-96.136%
2025-11-06	87.3600	87.3600	87.3300	87.3300	+1.147%	2	1,381	-95.992%
2025-11-04	85.5900	86.3400	85.5900	86.3400	+7.817%	6	1,382	-95.946%
2025-11-03	80.3300	80.3300	80.0800	80.0800	-2.067%	2	1,379	-95.629%
2025-10-30	81.7700	81.7700	81.7700	81.7700	+7.947%	1	1,379	-95.720%
2025-10-29	77.0800	77.0800	75.7500	75.7500	-27.953%	3	1,378	-95.380%
2025-10-17	109.1800	109.3300	105.0700	105.1400	-6.384%	4	1,135	-96.671%
2025-10-16	111.6300	114.8000	110.8400	112.3100	+3.789%	219	1,134	-96.884%
2025-10-10	108.0000	108.3900	107.8700	108.2100	+20.421%	40	308	-96.766%
2025-09-29	89.8600	89.8800	89.8100	89.8600	-4.190%	4	291	-96.105%
2025-09-16	93.7900	93.7900	93.7900	93.7900	+1.515%	1	236	-96.268%
2025-09-12	92.4200	92.4200	92.3900	92.3900	-10.820%	152	236	-96.212%
2025-08-29	103.6000	103.7000	103.6000	103.6000	+2.351%	6	80	-96.622%
2025-08-25	101.2200	101.2200	101.2200	101.2200	-5.666%	1	80	-96.542%
2025-08-14	107.4000	107.5000	107.3000	107.3000	-6.696%	4	6	-96.738%
2025-08-08	115.0300	115.0300	114.9400	115.0000	-12.978%	4	4	-96.957%
2025-08-01	132.1500	132.1500	132.1500	132.1500	+13.854%	1	2	-97.351%
2025-07-25	116.0700	116.0700	116.0700	116.0700	0.000%	1	1	-96.985%

.dark-mode .czLBl8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .czLBl8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5200SPX Aug 21 2026 5200.00 Put (SPX260821P05200000)option OPRA

SPX20260821P5200
SPX Aug 21 2026 5200.00 Put (SPX260821P05200000)
option OPRA