Dark

SPX20260821P5325
SPX Aug 21 2026 5325.00 Put (SPX260821P05325000)
option OPRA

EOD

Jul 7, 2026

2.70-55.446%(-3.36)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.7000	2.7000	2.7000	2.7000	-55.446%	18	633	0.000%
2026-06-26	6.2300	6.3000	6.0600	6.0600	-3.810%	164	651	-55.446%
2026-06-25	6.3000	6.3000	6.3000	6.3000	+28.571%	4	716	-57.143%
2026-06-22	4.9000	4.9000	4.9000	4.9000	-14.035%	7	716	-44.898%
2026-06-18	6.1000	6.1000	5.5500	5.7000	-5.000%	84	833	-52.632%
2026-06-15	6.1000	6.1000	6.0000	6.0000	-35.691%	22	833	-55.000%
2026-06-12	10.4000	10.4300	9.2500	9.3300	-15.182%	142	833	-71.061%
2026-06-11	12.7400	12.7400	11.0000	11.0000	-21.429%	40	833	-75.455%
2026-06-10	12.6900	14.0000	12.5000	14.0000	+22.807%	24	775	-80.714%
2026-06-09	11.4000	11.4000	11.4000	11.4000	-6.710%	1	754	-76.316%
2026-06-05	10.9300	13.5700	10.9300	12.2200	+32.826%	169	754	-77.905%
2026-06-03	9.2000	9.2000	9.2000	9.2000	+4.427%	1	679	-70.652%
2026-06-02	8.7000	8.8100	8.7000	8.8100	-19.909%	301	678	-69.353%
2026-05-26	11.0000	11.0000	11.0000	11.0000	-10.569%	1	745	-75.455%
2026-05-22	12.3000	12.3000	12.3000	12.3000	-10.870%	5	744	-78.049%
2026-05-21	13.8400	13.8400	13.8000	13.8000	-4.828%	8	741	-80.435%
2026-05-20	14.9000	14.9000	14.5000	14.5000	-8.228%	2	741	-81.379%
2026-05-19	15.7000	15.8000	15.7000	15.8000	-4.242%	2	776	-82.911%
2026-05-15	16.5000	16.5000	16.5000	16.5000	+0.610%	5	776	-83.636%
2026-05-13	16.9900	16.9900	16.4000	16.4000	-5.747%	19	770	-83.537%
2026-05-12	17.3000	17.4000	17.3000	17.4000	-3.333%	77	770	-84.483%
2026-05-11	17.8000	18.0000	17.8000	18.0000	+3.448%	77	770	-85.000%
2026-05-08	17.3000	17.4000	17.3000	17.4000	-5.946%	77	629	-84.483%
2026-05-07	18.5000	18.5000	18.5000	18.5000	0.000%	1	629	-85.405%
2026-05-06	18.5000	18.5000	18.5000	18.5000	-21.277%	1	629	-85.405%
2026-05-04	23.5000	23.5000	23.5000	23.5000	+14.078%	1	629	-88.511%
2026-05-01	20.5000	20.6000	20.5000	20.6000	-5.505%	2	686	-86.893%
2026-04-30	22.9000	22.9000	21.8000	21.8000	-11.741%	300	686	-87.615%
2026-04-29	23.7000	24.7000	23.7000	24.7000	0.000%	10	926	-89.069%
2026-04-27	24.7000	24.7000	24.7000	24.7000	-6.792%	1	916	-89.069%
2026-04-24	26.5000	26.6000	26.2000	26.5000	-8.494%	16	916	-89.811%
2026-04-23	30.4000	32.6000	28.9600	28.9600	-1.160%	7	927	-90.677%
2026-04-22	29.3000	29.3000	29.3000	29.3000	-5.178%	1	962	-90.785%
2026-04-21	30.3400	30.9000	30.3400	30.9000	+5.102%	222	1,064	-91.262%
2026-04-20	28.6600	29.6000	28.6500	29.4000	+6.522%	19	1,064	-90.816%
2026-04-17	27.2800	28.2000	27.2800	27.6000	-8.609%	69	1,058	-90.217%
2026-04-16	30.2000	30.2000	29.7000	30.2000	-2.265%	24	1,029	-91.060%
2026-04-15	30.6000	30.9000	30.6000	30.9000	-3.438%	13	1,032	-91.262%
2026-04-14	31.9900	32.5200	31.4900	32.0000	-13.607%	278	1,043	-91.563%
2026-04-13	37.0400	37.0400	37.0400	37.0400	-7.284%	70	799	-92.711%
2026-04-10	38.6500	39.9500	38.6500	39.9500	-0.622%	145	729	-93.242%
2026-04-09	44.4200	44.4200	40.2000	40.2000	-13.734%	126	584	-93.284%
2026-04-08	44.9700	46.6000	44.9700	46.6000	-29.287%	151	479	-94.206%
2026-04-07	65.9000	66.3000	65.9000	65.9000	+6.290%	108	391	-95.903%
2026-04-06	62.0000	62.1000	61.0000	62.0000	-6.061%	61	391	-95.645%
2026-04-01	63.8000	66.0000	63.6000	66.0000	-15.773%	35	374	-95.909%
2026-03-31	76.7300	79.0500	76.7300	78.3600	-28.064%	4	372	-96.554%
2026-03-30	107.8000	108.9300	107.8000	108.9300	+0.387%	3	372	-97.521%
2026-03-27	108.3500	108.5100	108.3500	108.5100	+37.441%	2	373	-97.512%
2026-03-24	79.7400	79.7400	78.4200	78.9500	+26.138%	8	373	-96.580%
2026-03-17	62.5800	62.7200	62.5800	62.5900	-8.654%	302	372	-95.686%
2026-03-16	68.4700	68.5200	68.4700	68.5200	-16.845%	4	383	-96.060%
2026-03-13	76.6700	82.4000	76.6700	82.4000	-3.059%	304	383	-96.723%
2026-03-09	85.0000	85.0000	85.0000	85.0000	+15.489%	1	107	-96.824%
2026-03-06	73.5300	73.6000	73.5300	73.6000	+33.092%	2	107	-96.332%
2026-03-02	55.3000	55.3000	55.3000	55.3000	-3.742%	2	108	-95.118%
2026-02-26	55.9200	57.4500	55.9200	57.4500	+3.626%	6	108	-95.300%
2026-02-24	55.5800	55.5800	55.4400	55.4400	-9.145%	2	109	-95.130%
2026-02-23	61.0700	61.1700	61.0200	61.0200	+11.820%	4	110	-95.575%
2026-02-18	54.6600	54.6600	54.5700	54.5700	-0.128%	2	111	-95.052%
2026-02-11	54.6400	54.6400	54.6400	54.6400	-3.292%	2	111	-95.059%
2026-02-03	52.2700	56.8000	52.2700	56.5000	+1.986%	5	111	-95.221%
2026-01-30	55.4000	55.4000	55.4000	55.4000	+4.371%	10	110	-95.126%
2026-01-27	53.0800	53.0800	53.0800	53.0800	-1.338%	36	120	-94.913%
2026-01-22	53.9000	53.9000	53.7000	53.8000	-19.316%	10	120	-94.981%
2026-01-21	62.2900	66.6800	62.2900	66.6800	+16.778%	3	112	-95.951%
2026-01-15	57.1000	57.1000	57.1000	57.1000	+0.883%	1	112	-95.271%
2026-01-13	56.6000	56.6000	56.6000	56.6000	+5.854%	1	120	-95.230%
2026-01-09	53.2000	53.4700	53.2000	53.4700	-15.315%	35	120	-94.950%
2026-01-02	63.1400	63.1400	63.1400	63.1400	-19.310%	15	136	-95.724%
2025-12-10	78.6200	78.6200	78.2500	78.2500	+0.968%	2	121	-96.550%
2025-12-08	77.5000	77.5000	77.5000	77.5000	+0.951%	11	120	-96.516%
2025-12-04	76.7300	76.7700	76.7300	76.7700	-4.645%	2	120	-96.483%
2025-12-02	80.5100	80.5100	80.5100	80.5100	+0.638%	10	120	-96.646%
2025-12-01	79.9400	80.0000	79.8400	80.0000	-20.271%	32	120	-96.625%
2025-11-24	100.3300	100.3400	100.3300	100.3400	-9.563%	36	121	-97.309%
2025-11-18	110.9500	110.9500	110.9500	110.9500	+27.675%	5	87	-97.566%
2025-11-12	86.7500	87.0900	86.7500	86.9000	-2.469%	6	92	-96.893%
2025-11-11	88.8000	89.1000	88.8000	89.1000	+1.654%	30	92	-96.970%
2025-11-10	87.6500	87.6500	87.6500	87.6500	-9.171%	5	62	-96.920%
2025-11-06	95.8900	96.5000	95.7300	96.5000	+7.461%	33	57	-97.202%
2025-10-30	89.8000	89.8000	89.8000	89.8000	+4.833%	17	52	-96.993%
2025-10-28	85.7600	85.7600	85.6600	85.6600	+2.747%	2	35	-96.848%
2025-10-27	83.4500	83.4500	83.3700	83.3700	-33.938%	2	34	-96.761%
2025-10-16	109.4800	126.2000	109.4800	126.2000	+0.526%	4	34	-97.861%
2025-10-10	125.5400	125.5400	125.5400	125.5400	+18.467%	1	33	-97.849%
2025-09-17	105.9900	105.9900	105.8300	105.9700	-19.199%	44	33	-97.452%
2025-08-20	131.1500	131.1500	131.1500	131.1500	+8.120%	1	11	-97.941%
2025-08-14	121.3000	121.3000	121.3000	121.3000	-6.404%	1	10	-97.774%
2025-08-08	129.4000	129.6000	129.2000	129.6000	-0.766%	7	9	-97.917%
2025-07-29	130.6000	130.6000	130.6000	130.6000	-11.679%	1	2	-97.933%
2025-07-17	147.8700	147.8700	147.8700	147.8700	0.000%	1	1	-98.174%

.dark-mode .hjqGxv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hjqGxv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5325SPX Aug 21 2026 5325.00 Put (SPX260821P05325000)option OPRA

SPX20260821P5325
SPX Aug 21 2026 5325.00 Put (SPX260821P05325000)
option OPRA