Dark

SPX20260821P5400
SPX Aug 21 2026 5400.00 Put (SPX260821P05400000)
option OPRA

EOD

Jul 8, 2026

3.52+10.000%(+0.32)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.5200	3.5200	3.5200	3.5200	+10.000%	10	3,246	0.000%
2026-07-07	3.1000	3.2000	3.1000	3.2000	+6.667%	51	3,136	+10.000%
2026-07-06	3.3000	3.3000	3.0000	3.0000	-21.053%	205	3,120	+17.333%
2026-07-02	3.4800	4.1500	3.4800	3.8000	-11.833%	119	3,014	-7.368%
2026-06-30	4.4000	4.4000	4.3100	4.3100	-34.198%	250	3,014	-18.329%
2026-06-26	6.6900	6.6900	6.5000	6.5500	-6.429%	190	3,139	-46.260%
2026-06-25	7.2000	7.3000	6.8700	7.0000	-6.667%	285	3,123	-49.714%
2026-06-23	7.4200	7.5000	7.4200	7.5000	+15.385%	2	3,214	-53.067%
2026-06-16	5.9000	6.5000	5.9000	6.5000	+2.362%	93	3,211	-45.846%
2026-06-15	6.8000	6.8000	6.3500	6.3500	-33.923%	18	3,145	-44.567%
2026-06-12	9.8800	9.8800	9.6100	9.6100	-11.835%	42	3,145	-63.371%
2026-06-11	13.7000	14.2800	10.9000	10.9000	-25.445%	169	3,145	-67.706%
2026-06-10	12.2000	15.0000	12.0900	14.6200	+14.219%	113	2,956	-75.923%
2026-06-09	11.1500	15.3000	11.1500	12.8000	+15.315%	73	2,999	-72.500%
2026-06-08	11.1000	11.1000	11.1000	11.1000	-21.941%	42	2,947	-68.288%
2026-06-05	10.8000	14.2200	10.8000	14.2200	+70.299%	2	2,932	-75.246%
2026-06-04	9.5500	9.5500	8.3500	8.3500	-17.327%	11	2,932	-57.844%
2026-06-03	10.1000	10.1000	10.1000	10.1000	+9.783%	1	2,932	-65.149%
2026-06-01	9.2000	9.2000	9.2000	9.2000	-12.381%	1	2,891	-61.739%
2026-05-28	11.0600	11.0600	10.5000	10.5000	-11.017%	21	2,892	-66.476%
2026-05-27	11.8000	11.8000	11.8000	11.8000	-0.840%	1	2,901	-70.169%
2026-05-26	11.8000	11.9000	11.8000	11.9000	-13.831%	37	2,901	-70.420%
2026-05-22	13.6000	13.8100	12.9800	13.8100	+0.072%	66	2,861	-74.511%
2026-05-21	14.2400	14.2400	13.8000	13.8000	-9.804%	39	2,864	-74.493%
2026-05-20	15.6000	15.6000	15.3000	15.3000	-17.565%	4	2,864	-76.993%
2026-05-18	18.5600	18.5600	18.5600	18.5600	+0.324%	18	2,878	-81.034%
2026-05-15	19.0700	19.0700	17.9200	18.5000	+11.446%	233	2,878	-80.973%
2026-05-14	16.6000	16.6000	16.4800	16.6000	-5.682%	31	2,730	-78.795%
2026-05-13	18.5700	18.5700	17.6000	17.6000	-5.376%	284	2,730	-80.000%
2026-05-12	20.2000	20.2000	18.6000	18.6000	+1.639%	10	2,730	-81.075%
2026-05-11	18.3000	18.3000	18.3000	18.3000	-2.139%	3	2,730	-80.765%
2026-05-08	18.5000	18.7000	18.5000	18.7000	-2.094%	6	2,785	-81.176%
2026-05-07	19.1000	19.1000	19.1000	19.1000	-2.051%	8	2,780	-81.571%
2026-05-06	20.4500	20.4500	19.5000	19.5000	-12.162%	15	2,784	-81.949%
2026-05-01	22.6000	22.6000	22.2000	22.2000	-4.966%	10	2,783	-84.144%
2026-04-30	24.3000	24.3000	23.3000	23.3600	-8.750%	244	2,783	-84.932%
2026-04-29	25.6000	25.6000	25.6000	25.6000	-0.389%	1	2,745	-86.250%
2026-04-28	25.7000	25.7000	25.7000	25.7000	-1.908%	1	2,746	-86.304%
2026-04-27	26.9000	26.9000	26.2000	26.2000	-9.028%	24	2,746	-86.565%
2026-04-24	28.8000	28.8000	28.8000	28.8000	-7.692%	50	2,769	-87.778%
2026-04-23	31.5000	31.5000	31.2000	31.2000	+2.632%	14	2,769	-88.718%
2026-04-22	30.4000	30.4000	30.4000	30.4000	-12.392%	9	2,769	-88.421%
2026-04-21	32.5800	34.7000	32.5800	34.7000	+10.510%	227	2,769	-89.856%
2026-04-20	30.2000	31.9000	30.1000	31.4000	+4.146%	17	2,806	-88.790%
2026-04-17	30.4200	30.4200	29.5000	30.1500	-6.944%	26	2,813	-88.325%
2026-04-16	32.5000	32.5000	32.4000	32.4000	-3.284%	14	2,821	-89.136%
2026-04-15	33.0500	33.5000	33.0500	33.5000	-2.899%	77	2,829	-89.493%
2026-04-14	34.5600	35.0800	34.0100	34.5000	-14.094%	282	2,830	-89.797%
2026-04-13	42.2300	42.3200	40.1100	40.1600	-7.359%	222	2,669	-91.235%
2026-04-10	41.1700	44.7000	41.1700	43.3500	-0.573%	237	2,625	-91.880%
2026-04-09	48.0000	48.2300	43.6000	43.6000	-12.573%	127	2,500	-91.927%
2026-04-08	49.1200	51.5900	47.7500	49.8700	-30.842%	153	2,377	-92.942%
2026-04-07	72.0000	72.1100	72.0000	72.1100	+10.092%	2	2,408	-95.119%
2026-04-06	65.5000	65.5000	65.5000	65.5000	-17.068%	1	2,408	-94.626%
2026-04-02	80.7500	80.7500	78.9800	78.9800	+10.307%	2	2,410	-95.543%
2026-04-01	71.6000	71.6000	71.6000	71.6000	-11.221%	1	2,410	-95.084%
2026-03-31	97.8000	97.8000	80.6500	80.6500	-32.848%	175	2,411	-95.635%
2026-03-30	118.8700	120.3000	118.8700	120.1000	+3.445%	6	2,432	-97.069%
2026-03-27	109.1000	116.1000	105.5000	116.1000	+20.938%	280	2,533	-96.968%
2026-03-26	92.4000	96.0000	92.4000	96.0000	+12.531%	3	2,441	-96.333%
2026-03-24	88.5000	88.5000	85.3100	85.3100	+4.881%	12	2,440	-95.874%
2026-03-23	74.3600	81.3400	72.1700	81.3400	-13.210%	8	2,452	-95.672%
2026-03-20	91.3100	100.1800	90.9600	93.7200	+15.135%	7	2,451	-96.244%
2026-03-19	92.5100	92.7200	81.4000	81.4000	+17.800%	69	2,449	-95.676%
2026-03-17	65.9300	69.1000	65.9300	69.1000	-7.744%	32	2,424	-94.906%
2026-03-16	72.4800	74.9000	72.4800	74.9000	-16.031%	4	2,425	-95.300%
2026-03-13	88.3800	89.2000	86.6800	89.2000	+12.060%	8	2,425	-96.054%
2026-03-12	82.5800	83.9000	79.6000	79.6000	-3.888%	76	2,425	-95.578%
2026-03-09	82.9700	82.9700	82.8200	82.8200	+4.098%	2	2,354	-95.750%
2026-03-06	79.4000	79.6500	79.4000	79.5600	+13.771%	12	2,353	-95.576%
2026-03-05	67.4500	69.9300	67.2500	69.9300	+16.453%	4	2,351	-94.966%
2026-03-04	59.1000	60.0600	59.1000	60.0500	-19.997%	61	2,349	-94.138%
2026-03-03	75.0400	75.0600	75.0400	75.0600	+14.299%	2	2,352	-95.310%
2026-03-02	66.5400	66.5400	65.6500	65.6700	+3.093%	6	2,352	-94.640%
2026-02-27	63.1500	63.7000	63.0800	63.7000	+3.359%	7	2,355	-94.474%
2026-02-26	58.0900	61.6300	58.0900	61.6300	+10.746%	5	2,355	-94.288%
2026-02-25	55.7300	55.7300	55.6500	55.6500	-6.203%	31	2,357	-93.675%
2026-02-24	63.3200	63.5200	59.3300	59.3300	-10.038%	7	2,357	-94.067%
2026-02-23	65.9500	65.9500	65.9500	65.9500	+12.313%	1	2,353	-94.663%
2026-02-18	58.6600	58.7200	58.6600	58.7200	-9.828%	2	2,353	-94.005%
2026-02-13	65.0300	65.1200	65.0300	65.1200	+14.266%	2	2,352	-94.595%
2026-02-10	57.0400	57.0400	56.9900	56.9900	+1.986%	2	2,352	-93.823%
2026-02-09	55.8800	55.8800	55.8800	55.8800	-13.405%	1,002	2,351	-93.701%
2026-02-06	64.2100	64.5300	64.2100	64.5300	+5.098%	2	2,749	-94.545%
2026-02-04	61.6000	61.9000	61.4000	61.4000	+0.987%	1,506	2,749	-94.267%
2026-02-03	60.9000	61.0000	60.8000	60.8000	+8.863%	5	3,326	-94.211%
2026-02-02	55.8500	55.8500	55.8500	55.8500	-7.241%	30	3,321	-93.697%
2026-01-28	60.1300	60.2100	60.1300	60.2100	+7.422%	2	3,351	-94.154%
2026-01-27	56.0500	56.0500	56.0500	56.0500	-3.942%	1	3,351	-93.720%
2026-01-22	58.7000	58.7000	57.8000	58.3500	-18.392%	11	3,352	-93.967%
2026-01-21	71.5000	71.5000	71.5000	71.5000	+17.599%	1	3,351	-95.077%
2026-01-16	60.8000	60.8000	60.8000	60.8000	-0.816%	5	3,350	-94.211%
2026-01-15	59.7200	61.4000	58.4000	61.3000	-9.587%	32	3,350	-94.258%
2026-01-14	67.8000	67.8000	67.4000	67.8000	+14.026%	8	3,351	-94.808%
2026-01-13	59.5600	59.5600	59.4600	59.4600	+0.865%	2	3,359	-94.080%
2026-01-12	58.9500	58.9500	58.9500	58.9500	+2.790%	51	3,359	-94.029%
2026-01-09	57.3500	57.3500	57.3500	57.3500	-5.597%	1	3,310	-93.862%
2026-01-06	61.7400	62.8300	60.7500	60.7500	-3.187%	35	3,299	-94.206%
2026-01-05	62.7500	62.7500	62.7300	62.7500	-5.068%	61	3,207	-94.390%
2026-01-02	64.3500	66.1000	64.3500	66.1000	+4.721%	31	3,207	-94.675%
2025-12-30	63.1800	63.2400	63.0100	63.1200	-0.079%	120	3,176	-94.423%
2025-12-29	62.7900	63.1700	62.7900	63.1700	-2.214%	110	3,059	-94.428%
2025-12-24	64.6100	64.6600	64.6000	64.6000	+0.670%	4	3,023	-94.551%
2025-12-23	64.1700	64.1700	64.1700	64.1700	-2.920%	30	3,023	-94.515%
2025-12-22	65.9800	66.1000	65.9800	66.1000	-9.241%	16	3,008	-94.675%
2025-12-19	75.1000	75.1000	72.7100	72.8300	-6.388%	3	3,008	-95.167%
2025-12-18	77.8000	77.8000	77.8000	77.8000	-4.411%	1	3,009	-95.476%
2025-12-15	80.2400	81.6200	80.2400	81.3900	+7.816%	4	3,008	-95.675%
2025-12-11	82.2200	82.2200	75.4500	75.4900	-9.125%	12	3,007	-95.337%
2025-12-08	81.7900	83.2000	81.5900	83.0700	+4.491%	12	3,002	-95.763%
2025-12-05	79.5000	79.5000	79.5000	79.5000	-4.078%	65	3,002	-95.572%
2025-12-03	82.9100	82.9100	82.8800	82.8800	-5.507%	2	3,009	-95.753%
2025-12-01	87.7100	87.7100	87.7000	87.7100	+2.849%	9	3,009	-95.987%
2025-11-28	85.2800	85.2800	85.2800	85.2800	-3.888%	2	3,018	-95.872%
2025-11-26	88.7300	88.7300	88.7300	88.7300	-10.446%	2	3,018	-96.033%
2025-11-20	99.3000	99.3000	99.0800	99.0800	-16.627%	215	3,018	-96.447%
2025-11-18	118.2500	118.8400	118.2500	118.8400	+9.419%	6	2,899	-97.038%
2025-11-13	107.6500	108.6100	107.6500	108.6100	+16.160%	152	2,893	-96.759%
2025-11-12	93.6200	93.6200	93.5000	93.5000	-0.479%	2	2,824	-96.235%
2025-11-11	93.9500	93.9500	93.9500	93.9500	-13.768%	6	2,824	-96.253%
2025-11-07	118.1000	118.1000	108.9500	108.9500	+8.841%	4	2,821	-96.769%
2025-11-05	100.1000	100.1000	100.1000	100.1000	-5.744%	2	2,823	-96.484%
2025-11-04	106.2400	106.2400	106.2000	106.2000	+12.572%	2	2,825	-96.685%
2025-10-31	94.3700	94.6400	93.7300	94.3400	+4.497%	16	2,818	-96.269%
2025-10-29	90.5400	90.7200	90.2800	90.2800	+0.535%	6	2,818	-96.101%
2025-10-27	89.6800	89.8000	89.6800	89.8000	-4.499%	2	2,819	-96.080%
2025-10-24	95.4400	95.4400	94.0300	94.0300	-8.797%	21	2,819	-96.257%
2025-10-23	103.8000	103.8000	103.1000	103.1000	-1.763%	10	2,819	-96.586%
2025-10-20	105.7500	105.7500	104.9500	104.9500	-18.492%	3	2,809	-96.646%
2025-10-17	128.9500	128.9500	128.7600	128.7600	-4.339%	2	2,809	-97.266%
2025-10-16	133.5000	134.6000	133.3000	134.6000	+0.410%	3	2,809	-97.385%
2025-10-14	134.0500	134.0500	134.0500	134.0500	+7.922%	2	2,809	-97.374%
2025-10-13	118.5000	124.2100	118.5000	124.2100	-5.024%	3	2,807	-97.166%
2025-10-10	103.9700	130.8000	103.9700	130.7800	+26.602%	68	2,806	-97.308%
2025-10-07	103.3000	103.3000	103.2000	103.3000	-5.515%	20	2,806	-96.592%
2025-09-26	109.2800	109.3300	109.2800	109.3300	-0.771%	2,404	2,786	-96.780%
2025-09-23	110.1300	110.1800	110.1300	110.1800	+3.097%	2	654	-96.805%
2025-09-22	106.8700	106.8700	106.8700	106.8700	-5.634%	240	654	-96.706%
2025-09-11	113.2500	113.2500	113.2500	113.2500	-0.544%	225	611	-96.892%
2025-09-10	111.8000	113.8700	111.8000	113.8700	-2.758%	400	686	-96.909%
2025-09-09	117.1000	117.1000	117.1000	117.1000	-0.442%	625	875	-96.994%
2025-09-08	117.6200	117.6200	117.6200	117.6200	-0.801%	1	400	-97.007%
2025-08-28	118.5300	118.5700	118.5300	118.5700	-3.192%	2	400	-97.031%
2025-08-27	122.4800	122.4800	122.4800	122.4800	-0.171%	6	400	-97.126%
2025-08-22	122.1700	122.6900	121.1200	122.6900	-3.923%	150	399	-97.131%
2025-08-18	129.8000	129.9000	127.4000	127.7000	-0.623%	44	390	-97.244%
2025-08-15	128.7000	129.5100	128.4000	128.5000	+1.117%	13	364	-97.261%
2025-08-14	128.9000	128.9000	127.0600	127.0800	-8.615%	10	352	-97.230%
2025-08-11	134.5300	139.1000	134.5300	139.0600	-13.261%	34	347	-97.469%
2025-08-01	160.3200	160.3200	160.3200	160.3200	+12.870%	1	314	-97.804%
2025-07-31	142.0000	142.0400	141.9200	142.0400	0.000%	11	314	-97.522%

.dark-mode .F8q2v3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F8q2v3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5400SPX Aug 21 2026 5400.00 Put (SPX260821P05400000)option OPRA

SPX20260821P5400
SPX Aug 21 2026 5400.00 Put (SPX260821P05400000)
option OPRA