Dark

SPX20260821P5450
SPX Aug 21 2026 5450.00 Put (SPX260821P05450000)
option OPRA

EOD

Jul 2, 2026

4.30+4.878%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	4.3000	4.3000	4.3000	4.3000	+4.878%	3	1,888	0.000%
2026-07-01	4.1000	4.1000	4.1000	4.1000	-30.508%	36	1,888	+4.878%
2026-06-29	6.1100	6.7900	5.9000	5.9000	-11.940%	121	1,924	-27.119%
2026-06-26	6.7000	6.7000	6.7000	6.7000	-8.219%	3	1,999	-35.821%
2026-06-25	7.3900	7.4000	7.2600	7.3000	-9.877%	105	1,996	-41.096%
2026-06-24	8.4600	8.4800	8.1000	8.1000	-6.897%	47	1,982	-46.914%
2026-06-23	8.7000	8.7000	8.7000	8.7000	+33.846%	1	1,998	-50.575%
2026-06-22	6.5000	6.5000	6.5000	6.5000	0.000%	47	1,999	-33.846%
2026-06-18	7.0200	7.0200	6.5000	6.5000	-7.143%	50	1,608	-33.846%
2026-06-15	7.0000	7.0000	7.0000	7.0000	-30.693%	3	1,608	-38.571%
2026-06-12	10.3800	10.3800	10.1000	10.1000	-11.404%	29	1,608	-57.426%
2026-06-11	11.9700	12.0500	11.4000	11.4000	-25.974%	214	1,608	-62.281%
2026-06-10	15.3000	15.4400	15.1900	15.4000	+28.226%	44	1,475	-72.078%
2026-06-09	11.9700	12.0100	11.9000	12.0100	+2.213%	38	1,473	-64.197%
2026-06-08	11.2100	11.7500	11.0100	11.7500	-16.667%	31	1,400	-63.404%
2026-06-05	12.7000	14.1000	12.6300	14.1000	+60.227%	74	1,404	-69.504%
2026-06-04	8.8000	8.8000	8.8000	8.8000	-16.981%	1	1,425	-51.136%
2026-06-03	10.6000	10.6000	10.6000	10.6000	+4.950%	289	1,423	-59.434%
2026-06-02	10.0000	10.1000	10.0000	10.1000	-8.182%	93	1,169	-57.426%
2026-05-28	11.0000	11.0000	11.0000	11.0000	-7.563%	2	1,106	-60.909%
2026-05-27	12.2000	12.5300	11.9000	11.9000	-3.252%	5	1,106	-63.866%
2026-05-26	12.6500	12.6900	12.3000	12.3000	-9.758%	241	1,109	-65.041%
2026-05-22	14.3300	14.3300	13.6300	13.6300	-15.342%	13	1,342	-68.452%
2026-05-20	16.4000	16.4000	16.1000	16.1000	-12.309%	7	1,336	-73.292%
2026-05-19	18.3600	18.3600	18.3600	18.3600	+2.000%	16	1,314	-76.580%
2026-05-18	18.0000	18.0000	18.0000	18.0000	+4.046%	57	1,314	-76.111%
2026-05-14	17.3000	17.3000	17.3000	17.3000	-7.979%	77	1,314	-75.145%
2026-05-13	18.8000	18.8000	18.8000	18.8000	-4.082%	14	1,288	-77.128%
2026-05-12	19.6000	19.6000	19.6000	19.6000	+1.292%	5	1,288	-78.061%
2026-05-11	19.5900	19.5900	18.9000	19.3500	-1.276%	87	1,288	-77.778%
2026-05-08	19.4900	19.6000	19.4900	19.6000	-2.922%	82	1,260	-78.061%
2026-05-07	20.1900	20.1900	20.1900	20.1900	-1.990%	18	1,203	-78.702%
2026-05-06	20.9900	20.9900	20.6000	20.6000	-9.371%	30	1,185	-79.126%
2026-05-05	22.7300	22.7300	22.7300	22.7300	-2.446%	2	1,165	-81.082%
2026-05-01	22.6500	23.3000	22.6500	23.3000	-13.704%	5	1,199	-81.545%
2026-04-29	27.0000	27.0000	27.0000	27.0000	+1.504%	3	1,199	-84.074%
2026-04-28	28.5700	28.5700	26.6000	26.6000	-5.000%	16	1,202	-83.835%
2026-04-27	28.0000	28.0000	28.0000	28.0000	-11.950%	1	1,203	-84.643%
2026-04-23	30.8000	33.2400	30.8000	31.8000	+0.315%	13	1,203	-86.478%
2026-04-20	31.7000	31.7000	31.7000	31.7000	+0.316%	1	1,206	-86.435%
2026-04-17	31.9400	31.9400	31.6000	31.6000	-10.431%	61	1,206	-86.392%
2026-04-16	35.7000	35.7000	35.2700	35.2800	+0.800%	395	1,240	-87.812%
2026-04-15	35.8200	35.8200	35.0000	35.0000	-4.398%	49	1,239	-87.714%
2026-04-14	36.8300	36.8300	36.6100	36.6100	-14.302%	5	1,227	-88.255%
2026-04-13	48.0000	48.0000	42.7200	42.7200	-4.172%	362	1,243	-89.934%
2026-04-10	44.5800	44.5800	44.5800	44.5800	-3.715%	1	1,059	-90.354%
2026-04-09	51.9600	51.9600	46.2600	46.3000	-12.178%	50	1,060	-90.713%
2026-04-08	52.1700	55.4400	51.3000	52.7200	-31.112%	7	1,069	-91.844%
2026-04-07	76.5300	76.5300	76.5300	76.5300	+11.042%	1	1,068	-94.381%
2026-04-06	68.9200	68.9200	68.9200	68.9200	-11.300%	2	1,069	-93.761%
2026-04-02	83.2900	83.2900	77.7000	77.7000	-12.510%	3	1,068	-94.466%
2026-03-31	88.5300	88.8200	88.5300	88.8100	-28.263%	4	1,074	-95.158%
2026-03-30	123.8000	123.8000	123.8000	123.8000	+2.230%	1	1,074	-96.527%
2026-03-27	114.3600	121.1000	114.3600	121.1000	+32.669%	34	1,074	-96.449%
2026-03-26	88.5400	91.5100	88.5400	91.2800	+7.237%	4	1,055	-95.289%
2026-03-19	100.4900	100.4900	84.4700	85.1200	+20.823%	8	1,025	-94.948%
2026-03-17	70.4500	70.4500	70.4500	70.4500	-25.292%	24	1,025	-93.896%
2026-03-13	94.3000	94.3000	94.3000	94.3000	+23.107%	3	1,001	-95.440%
2026-03-11	80.6000	80.8000	76.6000	76.6000	-10.889%	411	998	-94.386%
2026-03-09	85.9600	85.9600	85.9600	85.9600	+1.416%	16	613	-94.998%
2026-03-06	84.7300	84.7600	84.7300	84.7600	+10.508%	2	629	-94.927%
2026-03-05	73.3600	77.3500	73.3600	76.7000	+21.553%	6	629	-94.394%
2026-03-04	63.1000	63.1000	63.1000	63.1000	-1.406%	1	626	-93.185%
2026-03-02	64.4200	64.5100	63.9500	64.0000	-3.832%	4	627	-93.281%
2026-02-27	68.6800	68.6800	66.5500	66.5500	+6.736%	5	626	-93.539%
2026-02-26	62.5200	62.5200	62.3500	62.3500	+7.315%	6	626	-93.103%
2026-02-25	59.2100	59.5000	58.1000	58.1000	-6.906%	9	619	-92.599%
2026-02-20	62.3500	62.4100	62.3500	62.4100	-4.572%	2	619	-93.110%
2026-02-13	72.4900	72.4900	65.4000	65.4000	-9.040%	4	617	-93.425%
2026-02-05	71.9000	71.9000	71.9000	71.9000	+12.696%	10	617	-94.019%
2026-02-03	63.8000	64.2000	63.8000	63.8000	+0.917%	9	621	-93.260%
2026-01-30	63.5600	63.5600	63.1700	63.2200	+0.254%	4	618	-93.198%
2026-01-28	63.1600	63.1600	63.0600	63.0600	+5.610%	2	616	-93.181%
2026-01-27	59.7200	59.7600	59.6500	59.7100	-1.110%	22	616	-92.799%
2026-01-26	60.3000	60.3800	60.1100	60.3800	-1.308%	8	616	-92.878%
2026-01-23	61.1800	61.1800	61.1800	61.1800	-2.673%	2	611	-92.972%
2026-01-22	60.5700	62.8600	60.5700	62.8600	-16.298%	17	609	-93.159%
2026-01-21	75.3300	75.3300	75.1000	75.1000	+16.615%	72	608	-94.274%
2026-01-15	62.0000	64.4000	61.3000	64.4000	-9.168%	17	545	-93.323%
2026-01-14	71.1000	71.1000	70.9000	70.9000	+9.769%	102	540	-93.935%
2026-01-13	62.2600	64.6500	62.2600	64.5900	+7.150%	64	585	-93.343%
2026-01-09	63.5000	63.5000	60.2600	60.2800	-7.018%	82	564	-92.867%
2026-01-07	64.8600	64.8600	64.8300	64.8300	-2.158%	2	534	-93.367%
2025-12-29	66.2600	66.2600	66.2600	66.2600	-12.424%	15	535	-93.510%
2025-12-19	75.6600	75.6600	75.6600	75.6600	-15.868%	60	550	-94.317%
2025-12-17	89.0200	89.9300	89.0200	89.9300	+6.300%	26	530	-95.219%
2025-12-15	84.6000	84.6000	84.6000	84.6000	+6.495%	5	530	-94.917%
2025-12-11	79.4800	79.5100	79.4400	79.4400	-8.972%	4	525	-94.587%
2025-12-10	87.2200	87.2700	87.2200	87.2700	+4.440%	2	525	-95.073%
2025-12-08	82.9900	83.5600	82.9900	83.5600	+0.192%	2	525	-94.854%
2025-12-05	83.4000	83.4000	83.4000	83.4000	-7.743%	4	526	-94.844%
2025-12-01	90.4000	90.4000	90.4000	90.4000	-23.578%	2	526	-95.243%
2025-11-14	121.4500	121.5400	117.5900	118.2900	+4.312%	4	526	-96.365%
2025-11-13	113.4000	113.4000	113.4000	113.4000	+2.680%	6	526	-96.208%
2025-11-06	110.5600	110.5900	110.4400	110.4400	+7.852%	4	532	-96.106%
2025-11-05	102.4000	102.4000	102.4000	102.4000	-5.343%	6	532	-95.801%
2025-11-04	107.6700	108.1800	107.6700	108.1800	+8.593%	2	532	-96.025%
2025-10-31	98.0200	99.7700	98.0200	99.6200	+5.307%	58	531	-95.684%
2025-10-29	94.5300	94.6000	94.5300	94.6000	-2.615%	2	502	-95.455%
2025-10-28	93.2600	97.1400	92.9000	97.1400	-1.451%	136	503	-95.573%
2025-10-24	98.4700	98.5700	98.4700	98.5700	-15.201%	2	448	-95.638%
2025-10-22	116.4400	116.4400	116.2400	116.2400	-13.992%	2	447	-96.301%
2025-10-17	135.0500	135.1500	135.0500	135.1500	-3.945%	4	447	-96.818%
2025-10-16	139.5000	140.7000	139.1000	140.7000	+16.860%	6	447	-96.944%
2025-10-13	121.1100	121.1100	120.3100	120.4000	+5.753%	4	447	-96.429%
2025-09-15	113.8500	113.8500	113.8500	113.8500	-1.599%	625	447	-96.223%
2025-09-11	118.5500	118.5500	115.7000	115.7000	-2.953%	227	700	-96.283%
2025-09-10	117.0500	119.2200	117.0500	119.2200	-14.501%	400	475	-96.393%
2025-09-02	139.4400	139.4400	139.4400	139.4400	+6.687%	4	94	-96.916%
2025-08-29	130.7000	130.7000	130.7000	130.7000	+0.880%	1	89	-96.710%
2025-08-25	128.4000	129.8500	128.4000	129.5600	+1.984%	28	89	-96.681%
2025-08-22	127.0100	127.0400	127.0100	127.0400	-4.910%	4	73	-96.615%
2025-08-18	135.9000	135.9000	133.4000	133.6000	-0.299%	18	73	-96.781%
2025-08-15	134.3000	135.3900	134.0000	134.0000	-0.593%	21	59	-96.791%
2025-08-14	134.9000	134.9000	134.7000	134.8000	-0.714%	3	43	-96.810%
2025-08-12	137.4000	137.4000	135.7700	135.7700	-12.912%	27	43	-96.833%
2025-08-04	155.9000	155.9000	155.9000	155.9000	-7.357%	18	18	-97.242%
2025-07-17	168.3200	168.3200	168.2800	168.2800	0.000%	2	0	-97.445%

.dark-mode .Z8trPY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z8trPY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5450SPX Aug 21 2026 5450.00 Put (SPX260821P05450000)option OPRA

SPX20260821P5450
SPX Aug 21 2026 5450.00 Put (SPX260821P05450000)
option OPRA