Dark

SPX20260821P5250
SPX Aug 21 2026 5250.00 Put (SPX260821P05250000)
option OPRA

EOD

Jul 8, 2026

3.19+6.689%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.1900	3.1900	3.1900	3.1900	+6.689%	2	3,789	0.000%
2026-07-02	2.9900	2.9900	2.9900	2.9900	-9.394%	1	3,791	+6.689%
2026-07-01	3.3000	3.3000	3.3000	3.3000	-5.714%	500	3,791	-3.333%
2026-06-30	3.7000	3.7000	3.5000	3.5000	-27.083%	267	3,542	-8.857%
2026-06-29	4.8000	4.8000	4.8000	4.8000	-15.044%	1	3,074	-33.542%
2026-06-26	6.8000	6.8000	5.6500	5.6500	-4.722%	1,592	3,074	-43.540%
2026-06-25	5.9300	5.9300	5.9300	5.9300	+2.241%	1	2,040	-46.206%
2026-06-24	5.8000	5.8000	5.8000	5.8000	-13.433%	302	2,040	-45.000%
2026-06-23	6.7000	6.7000	6.7000	6.7000	+36.735%	13	1,796	-52.388%
2026-06-22	4.9000	4.9000	4.9000	4.9000	-14.035%	2	1,793	-34.898%
2026-06-18	6.0000	6.0000	5.5000	5.7000	-25.000%	17	1,387	-44.035%
2026-06-17	5.5000	7.6000	5.5000	7.6000	+47.287%	489	1,387	-58.026%
2026-06-16	5.1600	5.1600	5.1600	5.1600	-3.551%	19	1,387	-38.178%
2026-06-15	5.5300	5.5300	5.3000	5.3500	-37.059%	19	1,405	-40.374%
2026-06-12	8.4500	8.5000	8.4500	8.5000	-31.727%	27	1,405	-62.471%
2026-06-11	12.4500	12.4500	12.4500	12.4500	-3.787%	1	1,405	-74.378%
2026-06-10	12.9500	12.9500	12.1800	12.9400	+1.890%	102	1,301	-75.348%
2026-06-09	12.5000	14.2900	12.5000	12.7000	-2.308%	60	1,323	-74.882%
2026-06-05	7.5600	13.0000	7.5600	13.0000	+71.053%	56	1,332	-75.462%
2026-06-04	7.7000	7.9000	7.6000	7.6000	-9.524%	26	1,290	-58.026%
2026-06-03	8.3600	8.4000	8.3600	8.4000	+2.439%	3	1,302	-62.024%
2026-06-02	8.2000	8.2000	8.2000	8.2000	+0.861%	34	1,299	-61.098%
2026-06-01	8.1300	8.1300	8.1300	8.1300	-2.751%	1	1,324	-60.763%
2026-05-29	8.3600	8.3600	8.3600	8.3600	-3.908%	1	1,324	-61.842%
2026-05-28	9.1000	9.1000	8.7000	8.7000	-16.346%	93	1,324	-63.333%
2026-05-27	10.4000	10.4000	10.4000	10.4000	-1.887%	2	1,274	-69.327%
2026-05-26	10.6000	10.6000	10.6000	10.6000	-11.667%	2	1,272	-69.906%
2026-05-22	11.9400	12.0300	11.3600	12.0000	-1.639%	52	1,271	-73.417%
2026-05-21	12.4400	12.4400	12.2000	12.2000	-12.795%	36	1,243	-73.852%
2026-05-20	14.2700	14.2700	13.5500	13.9900	-4.830%	24	1,243	-77.198%
2026-05-19	14.7000	14.7000	14.7000	14.7000	-8.809%	2	1,217	-78.299%
2026-05-18	16.1000	16.1200	16.1000	16.1200	+0.124%	16	1,217	-80.211%
2026-05-15	15.6500	16.1000	15.6400	16.1000	+10.274%	158	1,217	-80.186%
2026-05-14	15.4600	15.4600	14.3000	14.6000	-5.195%	721	1,102	-78.151%
2026-05-13	15.4000	15.4000	15.4000	15.4000	-4.526%	1	426	-79.286%
2026-05-11	16.1300	16.1300	16.1300	16.1300	-6.763%	4	426	-80.223%
2026-05-07	17.3000	17.3000	17.3000	17.3000	-9.896%	1	425	-81.561%
2026-05-01	19.2000	19.2000	19.2000	19.2000	-16.157%	1	423	-83.385%
2026-04-29	22.9000	22.9000	22.9000	22.9000	-0.435%	2	423	-86.070%
2026-04-27	23.0000	23.0000	23.0000	23.0000	-6.883%	1	441	-86.130%
2026-04-24	24.7000	24.7000	24.7000	24.7000	-7.491%	1	440	-87.085%
2026-04-23	26.7000	26.7000	26.7000	26.7000	+1.908%	4	440	-88.052%
2026-04-17	26.1000	26.2000	26.1000	26.2000	-10.580%	5	444	-87.824%
2026-04-16	29.3000	29.3000	29.3000	29.3000	+0.791%	1	441	-89.113%
2026-04-15	29.2000	29.2000	29.0700	29.0700	-2.841%	227	441	-89.026%
2026-04-14	29.9500	30.2300	29.2000	29.9200	-11.740%	63	502	-89.338%
2026-04-13	35.9500	35.9500	33.9000	33.9000	-6.663%	213	508	-90.590%
2026-04-10	36.3200	36.3200	36.3200	36.3200	-4.295%	12	296	-91.217%
2026-04-09	37.9500	37.9500	37.9500	37.9500	-8.554%	1	284	-91.594%
2026-04-08	42.1200	42.7500	41.3000	41.5000	-31.844%	56	285	-92.313%
2026-04-07	60.8900	60.8900	60.8800	60.8900	+10.108%	50	317	-94.761%
2026-04-06	55.3000	55.3000	55.3000	55.3000	-42.972%	1	279	-94.231%
2026-03-30	92.1700	100.7000	92.1700	96.9700	+0.052%	9	279	-96.710%
2026-03-27	90.7100	96.9200	90.7100	96.9200	+20.099%	3	278	-96.709%
2026-03-26	70.8800	80.7000	70.8100	80.7000	+22.495%	5	277	-96.047%
2026-03-25	66.0700	66.1000	65.8800	65.8800	-12.090%	8	277	-95.158%
2026-03-20	73.7600	78.2600	73.7600	74.9400	+1.311%	4	277	-95.743%
2026-03-19	76.0600	77.2000	73.9700	73.9700	+20.237%	16	276	-95.687%
2026-03-16	61.4400	61.5200	61.4400	61.5200	-19.476%	4	177	-94.815%
2026-03-13	68.4400	76.4000	68.2400	76.4000	+12.851%	5	179	-95.825%
2026-03-11	67.7000	67.7000	67.7000	67.7000	+14.863%	1	180	-95.288%
2026-03-10	57.6700	58.9400	57.6700	58.9400	-19.481%	4	180	-94.588%
2026-03-09	83.8900	84.5800	73.2000	73.2000	+38.061%	7	180	-95.642%
2026-03-04	58.7000	58.7000	52.2700	53.0200	-23.492%	7	179	-93.983%
2026-03-03	69.3000	69.3000	69.3000	69.3000	+33.065%	1	179	-95.397%
2026-02-26	51.6600	52.0800	51.6600	52.0800	+0.541%	4	178	-93.875%
2026-02-24	51.8000	51.8000	51.8000	51.8000	-9.929%	1	180	-93.842%
2026-02-23	57.4800	57.5100	57.4800	57.5100	-0.588%	2	180	-94.453%
2026-02-19	55.7800	57.8500	55.7000	57.8500	+3.804%	124	180	-94.486%
2026-02-12	55.7300	55.7300	55.7300	55.7300	+17.031%	1	73	-94.276%
2026-02-09	47.6000	47.6200	47.6000	47.6200	-2.816%	2	74	-93.301%
2026-02-03	49.0000	49.0000	49.0000	49.0000	-10.877%	6	73	-93.490%
2026-01-29	55.0300	55.0300	54.9800	54.9800	+11.161%	2	72	-94.198%
2026-01-27	49.4600	49.4600	49.4600	49.4600	-0.423%	2	72	-93.550%
2026-01-26	49.6600	49.6700	49.6600	49.6700	-0.660%	2	73	-93.578%
2026-01-22	49.8000	50.0000	49.8000	50.0000	-13.853%	2	73	-93.620%
2026-01-21	58.0400	58.0400	58.0400	58.0400	+3.495%	1	73	-94.504%
2025-12-24	56.0800	56.0800	56.0800	56.0800	-1.752%	1	72	-94.312%
2025-12-22	57.0800	57.0800	57.0800	57.0800	-20.101%	1	72	-94.411%
2025-12-16	71.4200	71.5400	71.2000	71.4400	+1.521%	36	72	-95.535%
2025-12-15	70.4000	70.4000	70.3700	70.3700	-2.264%	6	56	-95.467%
2025-12-09	71.9400	72.0000	71.9400	72.0000	-2.571%	2	56	-95.569%
2025-12-04	73.3800	73.9700	73.3800	73.9000	-28.509%	4	57	-95.683%
2025-11-21	108.4200	108.4200	102.9600	103.3700	-0.654%	10	58	-96.914%
2025-11-19	104.0500	104.0500	104.0500	104.0500	+2.080%	6	53	-96.934%
2025-11-18	101.9300	101.9300	101.9300	101.9300	+0.483%	5	53	-96.870%
2025-11-17	94.5100	101.4400	94.5100	101.4400	+23.662%	42	58	-96.855%
2025-11-12	81.8700	82.0300	81.8700	82.0300	-0.340%	2	59	-96.111%
2025-11-10	82.3600	82.4800	82.3100	82.3100	-20.033%	8	58	-96.124%
2025-11-07	103.1700	103.2000	102.9300	102.9300	+12.553%	4	58	-96.901%
2025-11-06	91.4500	91.4500	91.4500	91.4500	+6.424%	5	57	-96.512%
2025-10-31	81.8000	85.9300	81.8000	85.9300	+6.204%	4	52	-96.288%
2025-10-30	81.4300	81.7600	80.9100	80.9100	+2.133%	4	52	-96.057%
2025-10-29	79.1900	79.2200	79.1900	79.2200	+1.072%	2	52	-95.973%
2025-10-27	78.2700	78.3800	78.2700	78.3800	-12.863%	2	51	-95.930%
2025-10-23	89.9500	89.9500	89.9500	89.9500	-1.176%	40	51	-96.454%
2025-10-21	90.8100	91.0200	90.8100	91.0200	+0.176%	2	11	-96.495%
2025-10-20	90.8600	90.8600	90.8600	90.8600	-21.292%	2	11	-96.489%
2025-10-17	115.4400	115.4400	115.4400	115.4400	+5.986%	2	12	-97.237%
2025-10-14	108.8200	108.9800	108.8200	108.9200	+17.802%	4	11	-97.071%
2025-10-09	92.1200	92.4600	92.1200	92.4600	-0.911%	6	11	-96.550%
2025-09-18	93.3100	93.3100	93.3100	93.3100	-2.314%	2	9	-96.581%
2025-09-15	95.2000	95.5200	95.2000	95.5200	-1.016%	4	9	-96.660%
2025-09-11	96.5000	96.5000	96.5000	96.5000	-5.826%	1	9	-96.694%
2025-09-08	103.1500	103.1500	102.4700	102.4700	+3.047%	3	9	-96.887%
2025-09-05	99.4400	99.4400	99.4400	99.4400	-14.194%	2	8	-96.792%
2025-09-02	116.0700	116.0700	115.8900	115.8900	+6.811%	4	6	-97.247%
2025-08-29	108.5000	108.5000	108.5000	108.5000	+1.563%	1	4	-97.060%
2025-08-22	106.8800	106.8800	106.8300	106.8300	-10.617%	2	4	-97.014%
2025-08-20	119.2700	119.5200	119.2700	119.5200	+5.770%	2	4	-97.331%
2025-08-14	113.2000	113.2000	113.0000	113.0000	-6.045%	3	3	-97.177%
2025-08-08	120.3500	120.3500	120.2700	120.2700	0.000%	2	1	-97.348%

.dark-mode .YNdfm2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YNdfm2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5250SPX Aug 21 2026 5250.00 Put (SPX260821P05250000)option OPRA

SPX20260821P5250
SPX Aug 21 2026 5250.00 Put (SPX260821P05250000)
option OPRA