Dark

SPX20260821P5350
SPX Aug 21 2026 5350.00 Put (SPX260821P05350000)
option OPRA

EOD

Jul 7, 2026

2.80-3.448%(-0.10)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.8000	2.8000	2.8000	2.8000	-3.448%	18	711	0.000%
2026-07-06	2.9800	2.9800	2.8500	2.9000	-25.641%	173	729	-3.448%
2026-07-02	3.9000	3.9000	3.9000	3.9000	-4.878%	20	668	-28.205%
2026-06-30	4.3000	4.3000	4.1000	4.1000	-37.879%	20	668	-31.707%
2026-06-25	6.5000	6.7000	6.5000	6.6000	-13.158%	51	687	-57.576%
2026-06-23	7.6000	7.6000	7.6000	7.6000	+28.814%	1	697	-63.158%
2026-06-18	6.5000	6.5000	5.9000	5.9000	+1.724%	12	691	-52.542%
2026-06-16	5.7100	5.8000	5.7100	5.8000	-3.010%	24	691	-51.724%
2026-06-15	6.4000	6.4000	5.9800	5.9800	-36.247%	23	723	-53.177%
2026-06-12	9.7000	9.8000	9.3800	9.3800	-32.372%	47	723	-70.149%
2026-06-11	12.6700	13.8700	12.6700	13.8700	+21.030%	93	723	-79.813%
2026-06-05	11.2600	11.4600	11.2600	11.4600	+34.192%	37	699	-75.567%
2026-06-04	8.5400	8.5400	8.5400	8.5400	-10.105%	2	699	-67.213%
2026-06-03	9.3800	9.6000	9.1300	9.5000	-1.042%	262	699	-70.526%
2026-05-28	9.8800	9.8800	9.6000	9.6000	-11.111%	14	543	-70.833%
2026-05-27	11.1000	11.1000	10.8000	10.8000	-5.263%	74	550	-74.074%
2026-05-26	11.1000	11.5000	11.1000	11.4000	-13.636%	5	477	-75.439%
2026-05-22	12.9000	13.2000	12.4400	13.2000	0.000%	45	456	-78.788%
2026-05-21	13.6300	13.6300	13.2000	13.2000	-18.012%	46	416	-78.788%
2026-05-19	16.1000	16.1000	16.1000	16.1000	-8.523%	2	416	-82.609%
2026-05-15	17.7800	17.7800	17.1000	17.6000	+10.692%	101	437	-84.091%
2026-05-14	15.9000	15.9000	15.9000	15.9000	-5.357%	7	345	-82.390%
2026-05-13	17.8600	17.8600	16.8000	16.8000	-7.182%	31	338	-83.333%
2026-05-11	17.5900	18.1000	17.2000	18.1000	-4.233%	24	338	-84.530%
2026-05-07	18.9000	18.9000	18.9000	18.9000	-2.527%	1	340	-85.185%
2026-05-06	19.3800	19.3900	19.3800	19.3900	-7.225%	82	339	-85.560%
2026-05-05	20.9000	20.9000	20.9000	20.9000	-8.534%	18	267	-86.603%
2026-05-04	21.0500	22.8500	21.0500	22.8500	+8.294%	58	249	-87.746%
2026-05-01	21.1000	21.1000	21.1000	21.1000	-16.601%	1	270	-86.730%
2026-04-29	25.3000	25.3000	25.3000	25.3000	0.000%	6	270	-88.933%
2026-04-27	25.3000	25.3000	25.3000	25.3000	-14.958%	1	270	-88.933%
2026-04-23	29.7000	29.7500	29.7000	29.7500	-3.877%	8	270	-90.588%
2026-04-21	31.1400	31.5200	30.9500	30.9500	+3.512%	18	256	-90.953%
2026-04-20	29.9200	30.4000	29.9000	29.9000	+3.460%	20	256	-90.635%
2026-04-17	28.0300	28.9000	28.0300	28.9000	-9.574%	8	256	-90.311%
2026-04-15	31.9600	31.9600	31.9600	31.9600	-2.857%	2	248	-91.239%
2026-04-14	32.2000	32.9000	32.2000	32.9000	-19.873%	7	248	-91.489%
2026-04-13	41.0600	41.0600	41.0600	41.0600	-2.308%	2	249	-93.181%
2026-04-09	42.0300	42.0300	42.0300	42.0300	-8.630%	1	247	-93.338%
2026-04-08	45.3000	46.6200	45.2500	46.0000	-27.445%	4	247	-93.913%
2026-04-06	63.4000	63.4000	63.4000	63.4000	-7.580%	1	247	-95.584%
2026-04-01	72.0600	72.0600	68.6000	68.6000	-21.330%	43	254	-95.918%
2026-03-31	88.4600	88.4600	87.2000	87.2000	-20.799%	6	263	-96.789%
2026-03-30	101.2300	112.9000	100.9600	110.1000	+1.260%	7	259	-97.457%
2026-03-27	100.3900	108.7300	100.1000	108.7300	+31.954%	16	260	-97.425%
2026-03-26	82.4000	82.4000	82.4000	82.4000	+3.388%	1	258	-96.602%
2026-03-24	79.7000	79.7000	79.7000	79.7000	+7.761%	1	257	-96.487%
2026-03-23	74.0000	74.0000	71.2400	73.9600	-3.948%	7	257	-96.214%
2026-03-19	88.6500	88.6500	77.0000	77.0000	+19.011%	36	218	-96.364%
2026-03-17	64.7000	64.7000	64.7000	64.7000	-7.519%	1	188	-95.672%
2026-03-16	69.8500	69.9600	69.8500	69.9600	-17.207%	4	187	-95.998%
2026-03-13	83.0300	84.5000	82.5300	84.5000	+12.667%	5	189	-96.686%
2026-03-12	75.0000	75.0000	75.0000	75.0000	+1.078%	1	189	-96.267%
2026-03-11	74.3000	74.4000	74.1000	74.2000	+16.192%	8	190	-96.226%
2026-03-10	63.2100	63.8600	62.9900	63.8600	-5.393%	4	192	-95.615%
2026-03-09	67.5000	67.5000	67.5000	67.5000	-9.832%	1	193	-95.852%
2026-03-06	76.4600	77.0200	74.8600	74.8600	+5.705%	4	192	-96.260%
2026-03-05	70.8700	70.8700	70.8200	70.8200	+13.077%	2	191	-96.046%
2026-03-02	62.6300	62.6300	62.6300	62.6300	+4.453%	1	190	-95.529%
2026-02-27	59.8800	59.9600	59.8800	59.9600	+9.857%	4	190	-95.330%
2026-02-26	56.7300	58.5300	54.5800	54.5800	+1.601%	52	190	-94.870%
2026-02-25	53.8100	53.8100	53.7200	53.7200	-8.124%	2	216	-94.788%
2026-02-24	62.2400	62.5400	58.4100	58.4700	-3.323%	11	216	-95.211%
2026-02-23	60.8700	60.8700	60.4800	60.4800	-4.921%	2	211	-95.370%
2026-02-17	63.5100	63.6100	63.5100	63.6100	-8.933%	2	223	-95.598%
2026-02-13	66.3100	69.8500	66.3100	69.8500	+9.862%	10	213	-95.991%
2026-02-12	52.1500	63.5800	52.1500	63.5800	+21.290%	26	213	-95.596%
2026-02-09	52.3500	52.4200	52.3500	52.4200	-11.423%	2	188	-94.659%
2026-02-06	59.3600	59.3600	59.1800	59.1800	-9.261%	2	188	-95.269%
2026-02-05	65.2200	65.2200	65.2200	65.2200	+12.642%	2	188	-95.707%
2026-02-03	58.2000	58.2000	57.9000	57.9000	+8.002%	4	187	-95.164%
2026-02-02	54.1900	54.1900	53.6100	53.6100	-8.296%	60	185	-94.777%
2026-01-30	58.0500	58.7600	57.6800	58.4600	+6.098%	4	186	-95.210%
2026-01-27	54.1100	55.1000	54.1100	55.1000	+0.182%	44	187	-94.918%
2026-01-22	55.8000	55.9000	55.0000	55.0000	-5.822%	10	224	-94.909%
2026-01-15	56.4000	58.4000	56.4000	58.4000	+0.690%	17	218	-95.205%
2026-01-13	56.4700	58.0000	56.4700	58.0000	-5.105%	3	206	-95.172%
2025-12-26	61.1400	61.1400	61.1200	61.1200	-0.407%	4	217	-95.419%
2025-12-23	61.3700	61.3700	61.3700	61.3700	-3.461%	1	219	-95.438%
2025-12-22	63.7200	63.7200	63.5700	63.5700	-7.251%	90	128	-95.595%
2025-12-19	68.4900	68.5400	68.4900	68.5400	-12.910%	2	128	-95.915%
2025-12-09	78.7000	78.7000	78.7000	78.7000	-1.858%	9	128	-96.442%
2025-12-04	80.4300	81.0000	80.1900	80.1900	-1.146%	4	119	-96.508%
2025-12-02	82.0300	82.0300	80.9800	81.1200	-4.733%	3	120	-96.548%
2025-11-28	85.1500	85.1500	85.1500	85.1500	-10.018%	1	121	-96.712%
2025-11-20	94.6300	94.6300	94.6300	94.6300	+3.308%	10	121	-97.041%
2025-11-12	91.6000	91.6000	91.6000	91.6000	+1.372%	5	131	-96.943%
2025-11-10	90.5600	90.5600	90.2800	90.3600	-14.545%	4	136	-96.901%
2025-11-07	112.3600	112.3600	105.7400	105.7400	+5.005%	8	134	-97.352%
2025-11-06	100.8100	100.8100	100.7000	100.7000	+2.473%	2	131	-97.219%
2025-11-04	98.1700	98.2700	98.1700	98.2700	+5.974%	2	130	-97.151%
2025-11-03	92.7800	92.7800	92.7300	92.7300	-2.441%	2	130	-96.980%
2025-10-31	95.0800	95.3200	95.0500	95.0500	+6.678%	18	130	-97.054%
2025-10-30	89.4100	89.4100	89.1000	89.1000	+3.979%	2	130	-96.857%
2025-10-28	85.9900	86.1500	85.6100	85.6900	-0.163%	4	129	-96.732%
2025-10-27	86.0400	86.0400	85.6900	85.8300	-14.032%	18	128	-96.738%
2025-10-23	99.8200	99.8400	99.8200	99.8400	+2.086%	2	128	-97.196%
2025-10-21	97.8000	97.8000	97.8000	97.8000	-2.832%	2	129	-97.137%
2025-10-20	102.4400	102.4700	100.4700	100.6500	-21.977%	8	127	-97.218%
2025-10-16	127.7000	129.0000	127.5000	129.0000	+17.959%	3	128	-97.829%
2025-10-13	111.2200	111.2200	109.3600	109.3600	-12.456%	4	125	-97.440%
2025-10-10	124.8800	124.9200	124.8800	124.9200	+25.447%	2	123	-97.759%
2025-10-03	99.5800	99.5800	99.5800	99.5800	-1.581%	1	123	-97.188%
2025-10-01	101.1800	101.1800	101.1800	101.1800	-8.351%	1	123	-97.233%
2025-09-25	109.5100	110.4000	109.5100	110.4000	+1.958%	24	122	-97.464%
2025-09-17	108.2500	108.2800	108.2500	108.2800	+2.528%	18	99	-97.414%
2025-09-11	105.5900	105.6100	105.5900	105.6100	-5.890%	2	90	-97.349%
2025-09-08	112.2200	112.2200	112.2200	112.2200	-0.690%	1	89	-97.505%
2025-09-04	113.0000	113.0000	113.0000	113.0000	-5.122%	42	90	-97.522%
2025-08-29	120.0000	120.0000	119.1000	119.1000	+1.995%	3	49	-97.649%
2025-08-25	116.7700	116.7700	116.7700	116.7700	-0.333%	1	56	-97.602%
2025-08-22	116.7600	117.1600	115.6000	117.1600	-10.925%	36	56	-97.610%
2025-08-20	131.4100	131.5300	131.4100	131.5300	+6.073%	4	35	-97.871%
2025-08-19	124.0000	124.0000	124.0000	124.0000	+0.977%	1	34	-97.742%
2025-08-18	122.8000	122.8000	122.8000	122.8000	-7.040%	1	33	-97.720%
2025-08-08	132.2000	132.5000	132.1000	132.1000	-8.809%	9	32	-97.880%
2025-08-04	144.8600	144.8600	144.8600	144.8600	+10.580%	1	23	-98.067%
2025-07-29	130.9000	131.0000	130.9000	131.0000	-5.572%	2	22	-97.863%
2025-07-23	138.7300	138.7300	138.7300	138.7300	-5.484%	8	20	-97.982%
2025-07-22	147.3300	147.3300	146.7800	146.7800	0.000%	12	12	-98.092%

.dark-mode .BBZ76J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BBZ76J{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5350SPX Aug 21 2026 5350.00 Put (SPX260821P05350000)option OPRA

SPX20260821P5350
SPX Aug 21 2026 5350.00 Put (SPX260821P05350000)
option OPRA