Dark

SPX20260821P5375
SPX Aug 21 2026 5375.00 Put (SPX260821P05375000)
option OPRA

EOD

Jul 8, 2026

3.40+3.030%(+0.10)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.7000	3.9000	3.4000	3.4000	+3.030%	104	834	0.000%
2026-07-07	3.3000	3.3000	3.3000	3.3000	+11.864%	52	858	+3.030%
2026-07-06	2.9500	2.9500	2.9500	2.9500	-22.368%	138	807	+15.254%
2026-07-02	3.9000	3.9000	3.8000	3.8000	-43.028%	40	742	-10.526%
2026-06-25	6.9300	6.9300	6.6700	6.6700	-13.377%	7	742	-49.025%
2026-06-24	8.1000	8.2000	7.7000	7.7000	+18.462%	270	746	-55.844%
2026-06-18	6.6000	6.6000	6.4000	6.5000	-41.964%	90	575	-47.692%
2026-06-11	11.1000	11.2000	11.1000	11.2000	-13.580%	16	575	-69.643%
2026-06-05	9.0600	13.0600	9.0600	12.9600	+40.108%	75	570	-73.765%
2026-06-04	9.2000	9.2500	9.2000	9.2500	-0.857%	166	589	-63.243%
2026-06-03	9.4300	9.4300	9.3300	9.3300	+3.667%	82	559	-63.558%
2026-05-29	8.9000	9.0000	8.9000	9.0000	-10.891%	51	477	-62.222%
2026-05-28	10.1000	10.1000	10.1000	10.1000	-12.174%	1	426	-66.337%
2026-05-26	11.6000	11.6000	11.5000	11.5000	-12.879%	41	425	-70.435%
2026-05-22	13.3000	13.4500	13.2000	13.2000	-8.524%	24	368	-74.242%
2026-05-21	14.5400	14.5400	14.4300	14.4300	-3.154%	8	364	-76.438%
2026-05-20	15.0000	15.0000	14.9000	14.9000	-8.025%	2	364	-77.181%
2026-05-14	16.2000	16.2000	16.2000	16.2000	-5.814%	1	371	-79.012%
2026-05-13	17.2000	17.2000	17.2000	17.2000	-12.290%	75	276	-80.233%
2026-05-12	19.6000	19.6100	19.6000	19.6100	+7.158%	81	276	-82.662%
2026-05-08	18.3000	18.3000	18.3000	18.3000	-15.278%	1	276	-81.421%
2026-05-01	21.6000	21.6000	21.6000	21.6000	-16.602%	1	276	-84.259%
2026-04-29	25.0000	25.9000	25.0000	25.9000	+1.172%	11	276	-86.873%
2026-04-27	26.0000	26.0000	25.6000	25.6000	-16.340%	4	271	-86.719%
2026-04-20	31.1000	31.1000	30.6000	30.6000	+3.378%	9	271	-88.889%
2026-04-17	28.7500	29.6000	28.7500	29.6000	-13.120%	48	270	-88.514%
2026-04-14	34.0900	34.0900	34.0700	34.0700	-13.462%	2	230	-90.021%
2026-04-13	39.0800	39.3700	39.0800	39.3700	-2.138%	60	230	-91.364%
2026-04-10	40.7500	40.7500	40.2300	40.2300	-14.240%	31	232	-91.549%
2026-04-09	46.9100	46.9100	46.9100	46.9100	-1.242%	1	262	-92.752%
2026-04-08	47.2000	47.5000	47.2000	47.5000	-59.192%	2	264	-92.842%
2026-03-30	111.4600	116.4000	111.4600	116.4000	+13.098%	7	264	-97.079%
2026-03-27	103.0200	103.0200	102.9200	102.9200	+29.802%	2	263	-96.696%
2026-03-24	79.1000	79.2900	78.8600	79.2900	+5.131%	4	264	-95.712%
2026-03-23	75.4200	75.4200	75.4200	75.4200	-12.607%	1	262	-95.492%
2026-03-13	85.1600	86.3000	85.1000	86.3000	+15.421%	5	262	-96.060%
2026-03-06	74.7700	74.7700	74.7700	74.7700	+16.157%	1	262	-95.453%
2026-03-05	64.3700	64.3700	64.3700	64.3700	+0.578%	1	262	-94.718%
2026-03-02	64.0000	64.0000	64.0000	64.0000	+9.645%	1	261	-94.688%
2026-02-26	58.3600	58.3700	58.3600	58.3700	-4.780%	2	261	-94.175%
2026-02-18	61.3000	61.3000	61.3000	61.3000	-5.924%	30	261	-94.454%
2026-02-05	65.1600	65.1600	65.1600	65.1600	+9.882%	5	276	-94.782%
2026-02-03	54.7700	59.7000	54.7700	59.3000	+7.603%	9	278	-94.266%
2026-02-02	55.1100	55.1100	55.1100	55.1100	-2.804%	30	271	-93.831%
2026-01-23	56.7000	56.7000	56.7000	56.7000	-5.500%	2	271	-94.004%
2026-01-15	57.7000	60.0000	57.7000	60.0000	+4.330%	12	271	-94.333%
2026-01-13	57.5100	57.5100	57.5100	57.5100	+2.587%	30	270	-94.088%
2026-01-09	56.0600	56.0600	56.0600	56.0600	-15.394%	15	285	-93.935%
2026-01-02	62.6300	66.2600	62.6300	66.2600	+1.626%	45	300	-94.869%
2025-12-31	63.9200	65.5900	63.6900	65.2000	+3.657%	66	200	-94.785%
2025-12-29	62.9000	62.9000	62.9000	62.9000	-1.457%	4	203	-94.595%
2025-12-23	63.7700	63.8300	63.7700	63.8300	-0.203%	2	203	-94.673%
2025-12-22	63.9600	63.9600	63.9600	63.9600	-7.706%	90	204	-94.684%
2025-12-19	69.3000	69.3000	69.3000	69.3000	-14.844%	5	116	-95.094%
2025-12-03	81.3800	81.3800	81.3800	81.3800	-4.472%	4	111	-95.822%
2025-12-01	83.7300	85.1900	83.6900	85.1900	-1.206%	7	111	-96.009%
2025-11-26	86.2300	86.2300	86.2300	86.2300	-12.987%	5	106	-96.057%
2025-11-13	99.5500	99.5500	99.1000	99.1000	+8.805%	2	106	-96.569%
2025-11-12	91.0000	91.0800	90.9700	91.0800	-17.560%	56	88	-96.267%
2025-11-07	111.1700	111.1700	110.4800	110.4800	+7.701%	2	88	-96.923%
2025-11-06	102.4500	102.5800	102.4500	102.5800	+5.199%	2	88	-96.686%
2025-10-31	97.4800	97.5100	97.4800	97.5100	+5.587%	2	87	-96.513%
2025-10-30	92.0800	92.3500	92.0800	92.3500	+6.492%	2	86	-96.318%
2025-10-28	86.6900	86.7200	86.6900	86.7200	-14.872%	2	85	-96.079%
2025-10-21	101.8900	101.8900	101.8700	101.8700	-22.591%	2	84	-96.662%
2025-10-16	130.1000	131.6000	130.1000	131.6000	+15.348%	2	85	-97.416%
2025-10-13	114.0500	114.0900	114.0500	114.0900	-10.588%	4	82	-97.020%
2025-10-10	127.6000	127.6000	127.6000	127.6000	+19.476%	4	77	-97.335%
2025-09-15	106.7400	106.8000	106.7400	106.8000	-14.003%	2	75	-96.816%
2025-09-03	124.0400	124.1900	124.0400	124.1900	+4.988%	2	75	-97.262%
2025-08-22	118.4400	118.4900	118.2900	118.2900	-12.117%	136	74	-97.126%
2025-08-08	134.6000	134.6000	134.5000	134.6000	-9.054%	3	11	-97.474%
2025-08-05	148.0000	148.0000	148.0000	148.0000	+12.206%	4	8	-97.703%
2025-07-31	131.9000	131.9000	131.9000	131.9000	-2.093%	3	4	-97.422%
2025-07-30	134.7200	134.7200	134.7200	134.7200	+0.990%	1	2	-97.476%
2025-07-29	133.4000	133.4000	133.4000	133.4000	+0.376%	1	2	-97.451%
2025-07-28	132.9000	132.9000	132.9000	132.9000	0.000%	1	1	-97.442%

.dark-mode .zVgDlN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zVgDlN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5375SPX Aug 21 2026 5375.00 Put (SPX260821P05375000)option OPRA

SPX20260821P5375
SPX Aug 21 2026 5375.00 Put (SPX260821P05375000)
option OPRA