Dark

SPX20260821P5425
SPX Aug 21 2026 5425.00 Put (SPX260821P05425000)
option OPRA

EOD

Jul 2, 2026

3.90-4.878%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3.9000	3.9000	3.9000	3.9000	-4.878%	1	631	0.000%
2026-07-01	4.3000	4.3000	4.1000	4.1000	-37.500%	5	631	-4.878%
2026-06-29	5.4500	6.6000	5.4500	6.5600	-3.529%	94	632	-40.549%
2026-06-26	6.8900	7.0000	6.8000	6.8000	-2.579%	89	697	-42.647%
2026-06-25	7.2400	7.5200	6.8900	6.9800	-9.351%	351	732	-44.126%
2026-06-23	7.7000	7.7000	7.7000	7.7000	+28.763%	1	850	-49.351%
2026-06-22	6.0000	6.0100	5.9800	5.9800	-12.701%	74	849	-34.783%
2026-06-18	6.8300	6.8500	6.8100	6.8500	+7.031%	66	797	-43.066%
2026-06-16	6.1000	6.4000	6.1000	6.4000	-1.690%	35	797	-39.063%
2026-06-15	6.5100	6.5100	6.5100	6.5100	-41.875%	1	786	-40.092%
2026-06-11	14.9200	15.4800	11.2000	11.2000	-25.877%	303	786	-65.179%
2026-06-10	12.6000	15.2000	12.6000	15.1100	+22.846%	182	358	-74.189%
2026-06-09	11.9000	12.7900	11.8000	12.3000	+11.615%	130	322	-68.293%
2026-06-08	11.0200	11.0200	11.0200	11.0200	-28.442%	10	408	-64.610%
2026-06-05	15.4000	15.4000	15.4000	15.4000	+79.070%	10	418	-74.675%
2026-06-04	8.6000	8.6000	8.6000	8.6000	-9.474%	32	408	-54.651%
2026-05-29	9.5000	9.5000	9.5000	9.5000	-18.103%	20	397	-58.947%
2026-05-27	11.6000	11.6000	11.6000	11.6000	-12.121%	1	377	-66.379%
2026-05-22	13.3000	13.4000	13.2000	13.2000	-15.924%	56	321	-70.455%
2026-05-20	15.7000	15.7000	15.7000	15.7000	-14.674%	2	364	-75.159%
2026-05-15	18.4000	18.4000	18.4000	18.4000	+9.982%	2	364	-78.804%
2026-05-14	16.9000	16.9000	16.7300	16.7300	-10.391%	2	364	-76.689%
2026-05-13	18.6600	18.6700	18.6600	18.6700	-2.251%	81	288	-79.111%
2026-05-08	19.1000	19.1000	19.1000	19.1000	-15.859%	1	288	-79.581%
2026-05-01	22.1000	22.8700	22.1000	22.7000	-5.613%	6	252	-82.819%
2026-04-30	24.0500	24.0500	24.0500	24.0500	-11.905%	1	252	-83.784%
2026-04-29	26.3000	27.3000	26.3000	27.3000	+1.487%	3	252	-85.714%
2026-04-27	27.3000	27.3000	26.7000	26.9000	-13.505%	8	254	-85.502%
2026-04-23	30.5300	31.7000	30.5300	31.1000	+0.647%	16	255	-87.460%
2026-04-20	31.0000	31.0000	30.9000	30.9000	+2.149%	3	256	-87.379%
2026-04-17	30.2500	30.2500	30.2500	30.2500	-7.492%	9	256	-87.107%
2026-04-16	35.6000	35.6000	32.7000	32.7000	-4.442%	20	262	-88.073%
2026-04-15	34.0000	34.2200	34.0000	34.2200	-3.333%	2	252	-88.603%
2026-04-14	35.8400	35.8400	35.4000	35.4000	-9.648%	3	253	-88.983%
2026-04-13	43.3500	43.3500	39.1800	39.1800	-12.408%	37	251	-90.046%
2026-04-09	45.6300	45.6300	44.7300	44.7300	-14.146%	11	254	-91.281%
2026-04-08	52.1000	52.1000	52.1000	52.1000	-28.187%	3	248	-92.514%
2026-04-02	74.1700	74.7100	72.5500	72.5500	+0.568%	5	247	-94.624%
2026-04-01	72.7300	72.7300	72.1400	72.1400	-14.242%	2	247	-94.594%
2026-03-31	86.4200	89.4000	84.0800	84.1200	-28.621%	48	249	-95.364%
2026-03-27	111.4300	117.8500	111.4300	117.8500	+43.074%	34	239	-96.691%
2026-03-25	82.8600	82.8600	82.3700	82.3700	-9.781%	2	205	-95.265%
2026-03-13	88.4300	91.3000	88.3800	91.3000	+8.304%	6	206	-95.728%
2026-03-12	84.0400	84.3000	83.9000	84.3000	-10.443%	42	225	-95.374%
2026-03-09	94.1300	94.1300	94.1300	94.1300	+17.810%	4	213	-95.857%
2026-03-06	79.9000	79.9000	79.9000	79.9000	+25.629%	1	217	-95.119%
2026-03-02	63.6000	63.6000	63.6000	63.6000	+2.415%	1	216	-93.868%
2026-02-24	62.1000	62.1000	62.1000	62.1000	-0.321%	2	215	-93.720%
2026-02-03	62.4000	62.6000	62.0000	62.3000	+1.219%	4	213	-93.740%
2026-01-28	61.5100	61.5500	61.5100	61.5500	-1.990%	2	210	-93.664%
2026-01-15	60.5000	62.8000	59.9000	62.8000	-9.380%	13	209	-93.790%
2026-01-14	69.3000	69.3000	69.3000	69.3000	+15.116%	1	192	-94.372%
2026-01-13	60.2000	60.2000	60.2000	60.2000	-0.873%	11	192	-93.522%
2026-01-12	60.7300	60.7300	60.7300	60.7300	-1.252%	1	183	-93.578%
2026-01-09	61.5000	61.5000	61.5000	61.5000	-3.287%	1	182	-93.659%
2026-01-06	63.5900	63.5900	63.5900	63.5900	-3.461%	30	182	-93.867%
2025-12-23	65.8700	65.8700	65.8700	65.8700	-2.847%	1	152	-94.079%
2025-12-22	67.8000	67.8000	67.8000	67.8000	-6.740%	1	152	-94.248%
2025-12-19	72.7000	72.7000	72.7000	72.7000	-6.375%	14	151	-94.635%
2025-12-11	77.7900	77.7900	77.6500	77.6500	-4.443%	2	139	-94.977%
2025-12-05	81.2600	81.2600	81.2600	81.2600	-12.388%	15	139	-95.201%
2025-11-26	92.7500	92.7500	92.7500	92.7500	-31.061%	1	154	-95.795%
2025-11-21	135.6400	135.6400	134.5400	134.5400	+34.540%	16	154	-97.101%
2025-11-10	100.0000	100.0000	100.0000	100.0000	+3.950%	17	144	-96.100%
2025-10-24	96.0200	96.2000	96.0200	96.2000	-6.311%	2	134	-95.946%
2025-10-23	106.5100	106.5100	102.5800	102.6800	-25.486%	4	134	-96.202%
2025-10-16	136.3000	137.8000	135.7000	137.8000	+0.335%	3	135	-97.170%
2025-10-10	133.5400	137.3400	132.2100	137.3400	+6.963%	203	133	-97.160%
2025-09-03	128.4000	128.4000	128.4000	128.4000	+2.482%	4	61	-96.963%
2025-08-25	125.2900	125.2900	125.2900	125.2900	+0.352%	2	57	-96.887%
2025-08-22	124.6800	124.8500	124.6700	124.8500	-3.821%	4	56	-96.876%
2025-08-18	132.9000	132.9000	129.8100	129.8100	-1.435%	38	56	-96.996%
2025-08-15	131.5000	132.2000	131.2000	131.7000	-1.052%	15	18	-97.039%
2025-08-14	133.1000	133.1000	133.1000	133.1000	+0.249%	1	6	-97.070%
2025-08-12	132.7700	132.7700	132.7700	132.7700	-5.434%	2	5	-97.063%
2025-08-08	140.4000	140.4000	140.4000	140.4000	-1.818%	1	4	-97.222%
2025-07-29	143.0000	143.0000	143.0000	143.0000	-6.865%	1	3	-97.273%
2025-07-21	154.1100	154.1100	153.5400	153.5400	0.000%	4	2	-97.460%

.dark-mode .q1X5yX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1X5yX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5425SPX Aug 21 2026 5425.00 Put (SPX260821P05425000)option OPRA

SPX20260821P5425
SPX Aug 21 2026 5425.00 Put (SPX260821P05425000)
option OPRA