Dark

SPX20260821P5275
SPX Aug 21 2026 5275.00 Put (SPX260821P05275000)
option OPRA

EOD

Jul 6, 2026

2.71-9.667%(-0.29)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	2.7100	2.7100	2.7100	2.7100	-9.667%	18	722	0.000%
2026-07-02	3.3000	3.3000	3.0000	3.0000	-12.023%	143	758	-9.667%
2026-07-01	3.5900	3.6000	3.3000	3.4100	-42.203%	183	758	-20.528%
2026-06-26	6.3400	6.3400	5.8600	5.9000	-2.640%	237	761	-54.068%
2026-06-25	6.2000	6.5000	5.6800	6.0600	-12.174%	499	786	-55.281%
2026-06-23	6.9000	6.9000	6.9000	6.9000	+32.692%	1	1,147	-60.725%
2026-06-22	5.2000	5.2000	5.2000	5.2000	-13.333%	1	1,146	-47.885%
2026-06-18	6.0500	6.0500	6.0000	6.0000	+13.208%	10	1,139	-54.833%
2026-06-16	5.3000	5.3000	5.3000	5.3000	-12.972%	10	1,139	-48.868%
2026-06-15	6.0900	6.0900	6.0900	6.0900	-27.500%	3	1,109	-55.501%
2026-06-12	8.6700	8.9700	8.4000	8.4000	-16.832%	88	1,109	-67.738%
2026-06-11	13.0700	13.2300	9.7600	10.1000	-24.739%	361	1,109	-73.168%
2026-06-10	10.9000	13.4200	10.9000	13.4200	+79.893%	438	570	-79.806%
2026-06-04	8.0600	8.1000	7.4600	7.4600	-28.952%	128	522	-63.673%
2026-05-26	10.4000	10.5000	10.4000	10.5000	-15.323%	32	596	-74.190%
2026-05-21	13.7000	13.7000	12.4000	12.4000	-9.621%	31	585	-78.145%
2026-05-20	14.0700	14.1300	13.5800	13.7200	-8.533%	40	569	-80.248%
2026-05-19	15.0000	15.0000	15.0000	15.0000	-5.542%	2	535	-81.933%
2026-05-15	17.3000	17.3000	15.8800	15.8800	+8.027%	23	535	-82.935%
2026-05-14	14.8800	14.8800	14.5900	14.7000	-6.369%	64	476	-81.565%
2026-05-13	16.6500	16.6500	15.6000	15.7000	-5.988%	44	489	-82.739%
2026-05-12	18.2900	18.2900	16.7000	16.7000	+2.454%	19	489	-83.772%
2026-05-08	16.3000	16.3000	16.3000	16.3000	-7.910%	1	489	-83.374%
2026-05-07	17.3000	17.7000	17.3000	17.7000	-2.156%	19	489	-84.689%
2026-05-06	18.0900	18.0900	18.0900	18.0900	-8.033%	18	470	-85.019%
2026-05-05	19.6600	19.6700	19.6600	19.6700	+2.129%	82	452	-86.223%
2026-05-04	19.2600	19.2600	19.2600	19.2600	-2.234%	81	377	-85.929%
2026-05-01	19.7000	19.7000	19.7000	19.7000	-12.832%	1	325	-86.244%
2026-04-29	22.7600	22.7600	22.6000	22.6000	-4.237%	64	325	-88.009%
2026-04-27	23.6000	23.6000	23.6000	23.6000	-7.451%	1	450	-88.517%
2026-04-24	26.8000	26.8000	25.2900	25.5000	-6.934%	74	460	-89.373%
2026-04-23	27.4000	27.4000	27.4000	27.4000	+0.735%	1	390	-90.109%
2026-04-22	27.2000	27.2000	27.2000	27.2000	-2.579%	2	390	-90.037%
2026-04-20	27.9200	27.9200	27.9200	27.9200	+6.160%	1	388	-90.294%
2026-04-17	26.7000	26.9000	26.3000	26.3000	-7.394%	39	387	-89.696%
2026-04-16	28.1000	28.4000	28.1000	28.4000	-4.762%	6	382	-90.458%
2026-04-15	29.8200	29.8200	29.8200	29.8200	-2.549%	16	385	-90.912%
2026-04-14	30.8000	30.9000	29.9000	30.6000	-16.644%	77	385	-91.144%
2026-04-13	36.7100	36.7100	36.7100	36.7100	-0.136%	12	327	-92.618%
2026-04-10	36.1900	36.7600	36.1900	36.7600	-4.767%	132	339	-92.628%
2026-04-09	38.3000	38.6000	38.3000	38.6000	-10.503%	2	219	-92.979%
2026-04-08	42.4000	43.1300	42.4000	43.1300	-28.828%	9	218	-93.717%
2026-04-07	64.9200	65.4700	60.3000	60.6000	+3.413%	22	216	-95.528%
2026-04-06	58.6000	58.6000	58.6000	58.6000	-4.248%	31	202	-95.375%
2026-04-02	62.7000	62.7000	61.2000	61.2000	-17.297%	8	232	-95.572%
2026-03-31	79.9000	79.9000	73.1000	74.0000	-28.502%	10	232	-96.338%
2026-03-30	96.7000	103.5000	95.3000	103.5000	+24.894%	5	240	-97.382%
2026-03-26	77.0000	82.8700	76.8200	82.8700	+22.661%	12	238	-96.730%
2026-03-25	67.5800	67.5800	67.5600	67.5600	-9.800%	4	238	-95.989%
2026-03-24	74.9000	74.9000	74.9000	74.9000	+17.546%	10	236	-96.382%
2026-03-23	63.5800	63.7200	63.5800	63.7200	-16.923%	2	236	-95.747%
2026-03-20	76.7000	76.7000	76.7000	76.7000	+0.934%	1	236	-96.467%
2026-03-19	75.9100	75.9900	75.9100	75.9900	+11.668%	2	236	-96.434%
2026-03-18	68.3300	68.3300	68.0500	68.0500	+16.225%	2	237	-96.018%
2026-03-17	59.2000	59.5200	58.5100	58.5500	-11.875%	18	236	-95.371%
2026-03-16	66.4700	66.4700	66.4400	66.4400	-15.255%	4	227	-95.921%
2026-03-13	78.4000	78.4000	78.4000	78.4000	+46.051%	3	225	-96.543%
2026-03-04	53.4600	53.6800	53.4600	53.6800	+7.834%	2	222	-94.952%
2026-02-25	50.8700	50.8700	49.7800	49.7800	-6.252%	91	246	-94.556%
2026-02-24	56.5500	56.6000	53.1000	53.1000	-8.369%	3	246	-94.896%
2026-02-23	57.9500	57.9500	57.9500	57.9500	+20.029%	1	248	-95.324%
2026-02-09	51.0200	51.1100	48.2800	48.2800	-8.195%	3	248	-94.387%
2026-02-06	52.5900	52.5900	52.5900	52.5900	-2.791%	90	247	-94.847%
2026-02-03	54.1000	54.1000	54.1000	54.1000	-0.295%	2	288	-94.991%
2026-01-30	54.2500	54.2600	54.2500	54.2600	-0.074%	2	286	-95.006%
2026-01-29	54.3000	54.3000	54.3000	54.3000	+7.867%	8	286	-95.009%
2026-01-27	50.2500	50.3400	50.2500	50.3400	-3.192%	50	283	-94.617%
2026-01-22	52.0000	52.0000	52.0000	52.0000	-4.762%	4	324	-94.788%
2026-01-15	54.5000	54.6000	54.5000	54.6000	+6.641%	2	320	-95.037%
2026-01-09	50.8000	51.2000	50.8000	51.2000	-9.700%	8	318	-94.707%
2026-01-05	56.7000	56.7000	56.7000	56.7000	+0.354%	1	311	-95.220%
2026-01-02	56.5000	56.5000	56.5000	56.5000	-4.010%	1	311	-95.204%
2025-12-23	58.8200	58.8600	58.8200	58.8600	-20.427%	2	310	-95.396%
2025-12-16	73.7600	73.9700	73.7600	73.9700	-2.850%	2	310	-96.336%
2025-12-04	76.3500	76.3500	76.1400	76.1400	-20.935%	58	313	-96.441%
2025-11-24	101.3700	101.3700	96.3000	96.3000	-11.089%	97	336	-97.186%
2025-11-21	108.3100	108.3100	108.3100	108.3100	+4.315%	50	247	-97.498%
2025-11-19	104.0400	104.0600	103.8200	103.8300	+24.228%	90	207	-97.390%
2025-11-12	84.3600	84.3600	83.4200	83.5800	-1.147%	4	117	-96.758%
2025-11-10	84.5300	84.5500	84.5300	84.5500	-17.262%	2	118	-96.795%
2025-11-07	102.9100	102.9100	102.1900	102.1900	+14.192%	2	119	-97.348%
2025-11-05	89.9900	89.9900	88.3500	89.4900	+5.593%	60	118	-96.972%
2025-10-31	84.4000	84.7500	84.4000	84.7500	-1.051%	4	63	-96.802%
2025-10-30	85.5400	85.6500	85.5400	85.6500	-8.474%	2	65	-96.836%
2025-10-20	93.5700	93.5800	93.5700	93.5800	-22.469%	2	66	-97.104%
2025-10-16	103.3400	120.7000	103.0700	120.7000	+8.543%	44	67	-97.755%
2025-10-14	111.2000	111.2000	111.2000	111.2000	-1.375%	1	45	-97.563%
2025-10-10	111.0000	112.7500	110.6800	112.7500	+17.448%	68	44	-97.596%
2025-10-07	96.0000	96.0000	96.0000	96.0000	-4.960%	1	17	-97.177%
2025-09-16	101.0400	101.0900	101.0100	101.0100	-9.082%	4	16	-97.317%
2025-08-29	111.1000	111.1000	111.0000	111.1000	-10.040%	3	11	-97.561%
2025-08-20	121.6000	123.7000	121.6000	123.5000	+6.374%	10	11	-97.806%
2025-08-14	116.1000	116.1000	116.1000	116.1000	0.000%	1	1	-97.666%

.dark-mode .qPtJrX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPtJrX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5275SPX Aug 21 2026 5275.00 Put (SPX260821P05275000)option OPRA

SPX20260821P5275
SPX Aug 21 2026 5275.00 Put (SPX260821P05275000)
option OPRA