Dark

SPX20260821P5300
SPX Aug 21 2026 5300.00 Put (SPX260821P05300000)
option OPRA

EOD

Jul 8, 2026

3.80+43.396%(+1.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.2000	3.8000	3.2000	3.8000	+43.396%	2	3,330	0.000%
2026-07-06	2.8700	2.8700	2.6500	2.6500	-24.286%	718	3,288	+43.396%
2026-07-02	3.1100	3.7200	3.1100	3.5000	-1.685%	112	2,716	+8.571%
2026-07-01	3.5600	3.5600	3.5600	3.5600	-6.316%	100	2,716	+6.742%
2026-06-30	4.0600	4.1000	3.8000	3.8000	-24.000%	185	2,753	0.000%
2026-06-29	4.9400	5.0000	4.9400	5.0000	-16.667%	5	2,838	-24.000%
2026-06-26	6.3000	6.5000	5.9300	6.0000	-14.286%	361	2,836	-36.667%
2026-06-24	7.0000	7.0000	7.0000	7.0000	-2.778%	10	3,011	-45.714%
2026-06-23	7.2000	7.2000	7.2000	7.2000	+12.500%	1	3,011	-47.222%
2026-06-18	6.3000	6.4000	6.3000	6.4000	+16.364%	8	3,010	-40.625%
2026-06-16	5.5000	5.5000	5.5000	5.5000	-11.290%	64	3,010	-30.909%
2026-06-15	6.2000	6.2000	6.2000	6.2000	-29.944%	30	3,122	-38.710%
2026-06-12	9.1000	9.2500	8.8500	8.8500	-14.078%	73	3,122	-57.062%
2026-06-11	12.8000	13.3200	10.3000	10.3000	-23.704%	228	3,122	-63.107%
2026-06-10	13.0000	13.5000	12.5900	13.5000	+17.391%	111	2,993	-71.852%
2026-06-09	10.1000	13.2000	10.1000	11.5000	+13.861%	19	2,943	-66.957%
2026-06-08	10.4000	10.5000	10.1000	10.1000	-25.185%	295	2,938	-62.376%
2026-06-05	10.8000	13.5000	10.6500	13.5000	+80.000%	24	2,939	-71.852%
2026-06-04	8.2300	8.2300	7.5000	7.5000	-16.013%	52	2,946	-49.333%
2026-06-03	8.8000	8.9300	8.8000	8.9300	+3.837%	28	2,948	-57.447%
2026-06-02	8.6000	8.7000	8.5000	8.6000	-3.371%	582	2,941	-55.814%
2026-06-01	8.9000	8.9000	8.9000	8.9000	+8.537%	96	3,219	-57.303%
2026-05-29	8.7000	8.7000	8.2000	8.2000	-24.771%	59	3,195	-53.659%
2026-05-26	10.6000	11.0000	10.6000	10.9000	-12.800%	42	3,023	-65.138%
2026-05-22	12.5000	12.5000	11.8900	12.5000	-3.772%	30	3,026	-69.600%
2026-05-21	13.7100	13.7100	12.9900	12.9900	-9.161%	33	3,019	-70.747%
2026-05-20	14.2000	14.5000	13.9000	14.3000	-10.625%	120	3,019	-73.427%
2026-05-19	15.4000	16.0000	15.4000	16.0000	-2.498%	12	2,960	-76.250%
2026-05-18	16.4500	16.4500	16.4100	16.4100	-0.122%	200	2,960	-76.843%
2026-05-15	17.4000	17.4000	16.4300	16.4300	+9.973%	4	2,960	-76.872%
2026-05-14	14.9400	14.9400	14.9400	14.9400	-7.205%	130	2,760	-74.565%
2026-05-13	16.3000	16.3000	16.1000	16.1000	-7.471%	324	2,825	-76.398%
2026-05-12	17.4000	17.4000	17.4000	17.4000	+5.455%	1,550	2,825	-78.161%
2026-05-11	16.7500	16.7500	16.5000	16.5000	-2.827%	12	2,825	-76.970%
2026-05-08	16.9800	16.9800	16.9800	16.9800	-6.188%	18	3,282	-77.621%
2026-05-07	18.0000	18.1000	18.0000	18.1000	-2.636%	5	3,339	-79.006%
2026-05-06	18.5900	18.5900	18.5900	18.5900	-8.873%	112	3,337	-79.559%
2026-05-05	19.9000	20.4000	19.8900	20.4000	-9.333%	25	3,437	-81.373%
2026-05-04	20.8100	22.5000	19.6000	22.5000	+11.386%	140	3,436	-83.111%
2026-05-01	20.2000	20.2000	20.2000	20.2000	-5.607%	1	3,376	-81.188%
2026-04-30	23.0000	23.0000	21.2300	21.4000	-11.203%	34	3,376	-82.243%
2026-04-29	23.5000	24.1000	23.5000	24.1000	+2.119%	10	3,346	-84.232%
2026-04-28	24.9000	24.9000	23.6000	23.6000	0.000%	47	3,342	-83.898%
2026-04-27	24.4000	24.4000	23.6000	23.6000	-16.608%	54	3,378	-83.898%
2026-04-23	28.0000	29.1000	27.0000	28.3000	+1.071%	161	3,427	-86.572%
2026-04-22	27.8000	28.0000	27.8000	28.0000	-1.408%	4	3,325	-86.429%
2026-04-20	28.4000	28.4000	28.4000	28.4000	+5.576%	48	3,322	-86.620%
2026-04-17	26.8000	27.5000	26.8000	26.9000	-8.503%	24	3,370	-85.874%
2026-04-16	30.8000	30.8000	29.3300	29.4000	-2.970%	1,408	3,368	-87.075%
2026-04-15	30.3000	30.3000	30.1000	30.3000	-2.885%	85	4,415	-87.459%
2026-04-14	30.8000	31.4000	30.6000	31.2000	-12.360%	73	4,365	-87.821%
2026-04-13	38.1000	38.1000	35.6000	35.6000	-11.222%	25	4,262	-89.326%
2026-04-10	36.9400	40.1000	36.9400	40.1000	+1.906%	46	4,248	-90.524%
2026-04-09	40.0000	40.0000	39.3500	39.3500	-9.540%	230	4,233	-90.343%
2026-04-08	44.8500	45.5600	43.5000	43.5000	-31.171%	383	4,085	-91.264%
2026-04-07	65.7200	66.9000	63.2000	63.2000	+8.034%	117	3,977	-93.987%
2026-04-06	58.5000	58.5000	58.5000	58.5000	-6.995%	101	3,909	-93.504%
2026-04-02	64.1000	64.1000	62.9000	62.9000	-1.565%	2	3,808	-93.959%
2026-04-01	64.2000	64.6000	62.1000	63.9000	-15.976%	230	3,808	-94.053%
2026-03-31	86.4000	86.4000	76.0500	76.0500	-27.225%	2	3,851	-95.003%
2026-03-30	104.9000	107.5000	104.5000	104.5000	+2.451%	12	3,851	-96.364%
2026-03-27	102.0000	102.0000	102.0000	102.0000	+39.363%	1	3,850	-96.275%
2026-03-23	66.9100	73.1900	64.7400	73.1900	-7.001%	50	3,084	-94.808%
2026-03-20	78.7000	78.7000	78.7000	78.7000	+3.105%	1	3,057	-95.172%
2026-03-19	82.8800	82.8800	76.3300	76.3300	+8.624%	8	3,058	-95.022%
2026-03-18	69.6700	70.2700	69.1200	70.2700	+8.274%	48	3,059	-94.592%
2026-03-16	64.8000	64.9000	64.8000	64.9000	-19.279%	61	3,059	-94.145%
2026-03-13	78.9000	80.4000	78.9000	80.4000	+4.416%	850	2,962	-95.274%
2026-03-12	75.9700	77.0000	71.2000	77.0000	+11.870%	463	2,185	-95.065%
2026-03-11	68.8300	68.8300	68.8300	68.8300	+13.151%	1	1,759	-94.479%
2026-03-10	66.3200	66.3200	60.8300	60.8300	-19.430%	5	1,759	-93.753%
2026-03-09	84.5400	84.7600	75.5000	75.5000	+39.273%	26	1,762	-94.967%
2026-03-04	53.6100	54.2100	53.6100	54.2100	+7.198%	2	1,762	-92.990%
2026-02-26	50.2300	50.5700	50.2300	50.5700	+0.717%	4	1,762	-92.486%
2026-02-25	52.1000	52.1000	50.2100	50.2100	-15.400%	29	1,774	-92.432%
2026-02-23	60.2500	60.3200	59.3500	59.3500	+9.785%	3	1,774	-93.597%
2026-02-20	54.0600	54.0600	54.0600	54.0600	-4.268%	4	1,776	-92.971%
2026-02-17	56.6500	56.6500	56.4700	56.4700	-4.304%	2	1,780	-93.271%
2026-02-13	59.0100	59.0100	59.0100	59.0100	+18.756%	4	1,775	-93.560%
2026-02-09	50.1100	50.1500	49.4800	49.6900	-6.982%	5	1,775	-92.353%
2026-02-06	60.7900	60.7900	52.2300	53.4200	-12.109%	34	1,774	-92.887%
2026-02-05	60.9900	60.9900	60.7800	60.7800	-0.033%	2	1,780	-93.748%
2026-02-03	54.9900	60.8000	54.9900	60.8000	+20.444%	21	1,781	-93.750%
2026-02-02	50.4800	50.4800	50.4800	50.4800	-2.923%	1	1,760	-92.472%
2026-01-26	52.0000	52.0000	52.0000	52.0000	-2.256%	1	1,762	-92.692%
2026-01-22	53.2000	53.2000	53.2000	53.2000	-3.745%	3	1,763	-92.857%
2026-01-16	55.1800	55.2700	55.1800	55.2700	+5.962%	2	1,765	-93.125%
2026-01-09	53.0500	53.0500	52.1600	52.1600	-8.330%	45	1,811	-92.715%
2026-01-05	56.9000	56.9000	56.9000	56.9000	-2.818%	1	1,811	-93.322%
2025-12-31	58.6100	58.6100	58.5500	58.5500	+2.306%	2	1,811	-93.510%
2025-12-30	57.6000	57.6000	57.2300	57.2300	-0.331%	341	1,811	-93.360%
2025-12-29	60.0100	60.0100	57.4200	57.4200	-1.695%	17	1,555	-93.382%
2025-12-26	58.4100	58.4100	58.4100	58.4100	+0.863%	2	1,571	-93.494%
2025-12-24	57.9100	57.9100	57.9100	57.9100	-1.346%	1	1,570	-93.438%
2025-12-23	58.7000	58.7000	58.7000	58.7000	-8.567%	1	1,570	-93.526%
2025-12-19	65.4200	65.4200	64.2000	64.2000	-17.987%	107	1,570	-94.081%
2025-12-17	78.2800	78.2800	78.2800	78.2800	+7.853%	1	1,463	-95.146%
2025-12-12	72.6100	72.6100	72.5800	72.5800	+4.282%	2	1,463	-94.764%
2025-12-11	72.1500	72.1500	69.6000	69.6000	-7.471%	10	1,463	-94.540%
2025-12-09	75.2000	75.2200	75.1900	75.2200	+2.746%	8	1,453	-94.948%
2025-12-08	74.1600	74.1600	73.2100	73.2100	+1.259%	2	1,447	-94.809%
2025-12-05	72.3000	72.3000	72.3000	72.3000	-5.982%	85	1,447	-94.744%
2025-12-04	77.1700	77.1700	76.7300	76.9000	+1.424%	200	1,447	-95.059%
2025-12-03	75.8200	75.8200	75.8200	75.8200	-2.520%	1	1,523	-94.988%
2025-11-28	77.7800	77.7800	77.7800	77.7800	-23.998%	2	1,522	-95.114%
2025-11-24	102.3400	102.3400	102.3400	102.3400	-21.782%	6	1,521	-96.287%
2025-11-21	130.8400	130.8400	130.8400	130.8400	+31.102%	1	1,521	-97.096%
2025-11-14	99.9000	99.9000	99.8000	99.8000	+15.952%	2	1,521	-96.192%
2025-11-12	85.7800	86.0700	85.7700	86.0700	+0.140%	4	1,520	-95.585%
2025-11-11	86.8700	86.8700	85.9500	85.9500	-5.922%	12	1,520	-95.579%
2025-11-10	86.8500	91.3600	86.8500	91.3600	-4.585%	200	1,520	-95.841%
2025-11-06	93.0800	100.6000	92.9700	95.7500	+6.733%	12	1,382	-96.031%
2025-11-05	89.6700	89.7100	89.6700	89.7100	-0.011%	2	1,378	-95.764%
2025-11-03	89.7600	89.9600	89.7200	89.7200	+1.036%	4	1,379	-95.765%
2025-10-31	88.5300	88.8000	88.5300	88.8000	+7.715%	2	1,379	-95.721%
2025-10-28	82.4400	82.4400	82.4400	82.4400	+2.410%	140	1,380	-95.391%
2025-10-27	80.5000	80.5000	80.5000	80.5000	-6.450%	1	1,274	-95.280%
2025-10-24	86.0500	86.0500	86.0500	86.0500	-8.184%	1	1,274	-95.584%
2025-10-23	93.7800	93.7800	93.7200	93.7200	+0.096%	2	1,274	-95.945%
2025-10-21	93.6300	93.6300	93.6300	93.6300	-1.968%	1	1,273	-95.941%
2025-10-20	96.2700	96.2800	95.5100	95.5100	-10.763%	4	1,273	-96.021%
2025-10-16	106.4900	107.0300	105.3200	107.0300	-9.004%	115	1,274	-96.450%
2025-10-14	117.5800	117.6200	117.5800	117.6200	+11.870%	2	1,235	-96.769%
2025-10-13	106.0300	106.8800	105.1400	105.1400	-11.625%	8	1,234	-96.386%
2025-10-10	116.7500	119.5400	114.8500	118.9700	+21.646%	186	1,231	-96.806%
2025-10-07	98.1000	98.1000	97.8000	97.8000	-6.955%	12	1,203	-96.115%
2025-09-23	104.9100	105.1100	104.9100	105.1100	+1.880%	2	474	-96.385%
2025-09-16	103.1700	103.1700	103.1700	103.1700	-11.775%	2	475	-96.317%
2025-08-14	117.0500	117.0500	116.9400	116.9400	-4.772%	2	380	-96.750%
2025-07-28	122.8000	122.8000	122.8000	122.8000	-15.117%	2	380	-96.906%
2025-07-17	144.6700	144.6700	144.6700	144.6700	0.000%	1	379	-97.373%

.dark-mode .jrGD4t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jrGD4t{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5300SPX Aug 21 2026 5300.00 Put (SPX260821P05300000)option OPRA

SPX20260821P5300
SPX Aug 21 2026 5300.00 Put (SPX260821P05300000)
option OPRA