Dark

SPX20260821P5475
SPX Aug 21 2026 5475.00 Put (SPX260821P05475000)
option OPRA

EOD

Jul 8, 2026

4.75+32.682%(+1.17)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.7900	4.7500	3.7900	4.7500	+32.682%	22	814	0.000%
2026-07-07	3.5800	3.5800	3.5800	3.5800	+8.485%	2	833	+32.682%
2026-07-06	3.5000	3.5000	3.3000	3.3000	-23.256%	119	833	+43.939%
2026-07-02	4.4000	4.4000	4.3000	4.3000	+4.878%	10	760	+10.465%
2026-07-01	4.2100	4.2100	4.1000	4.1000	-23.507%	37	760	+15.854%
2026-06-29	6.1000	6.1000	5.3000	5.3600	-22.319%	281	797	-11.381%
2026-06-26	6.9000	6.9000	6.9000	6.9000	-18.824%	2	946	-31.159%
2026-06-24	7.9500	8.6500	7.8600	8.5000	-1.848%	150	946	-44.118%
2026-06-23	8.3000	8.9000	8.3000	8.6600	+33.231%	166	1,040	-45.150%
2026-06-22	6.5000	6.5000	6.5000	6.5000	-4.412%	3	1,148	-26.923%
2026-06-18	7.2000	7.2000	6.8000	6.8000	-33.333%	90	872	-30.147%
2026-06-12	11.0500	12.1600	10.1000	10.2000	-16.393%	423	872	-53.431%
2026-06-11	11.9000	12.3000	11.7600	12.2000	+6.272%	153	872	-61.066%
2026-06-09	11.4800	11.4800	11.4800	11.4800	-2.794%	5	817	-58.624%
2026-06-08	12.0900	12.1000	11.8100	11.8100	-7.950%	177	720	-59.780%
2026-06-05	10.1000	12.8300	10.1000	12.8300	+42.556%	89	599	-62.977%
2026-06-04	9.0000	9.0000	9.0000	9.0000	-12.621%	40	650	-47.222%
2026-06-03	10.3000	10.3000	10.3000	10.3000	+3.000%	1	610	-53.883%
2026-05-29	10.2000	10.2000	10.0000	10.0000	-6.542%	4	575	-52.500%
2026-05-28	10.9000	10.9000	10.7000	10.7000	-12.295%	5	575	-55.607%
2026-05-27	12.2000	12.2000	12.2000	12.2000	-4.013%	1	572	-61.066%
2026-05-26	12.7000	13.0400	12.7000	12.7100	-22.970%	96	491	-62.628%
2026-05-20	16.5000	16.5000	16.5000	16.5000	-12.234%	2	538	-71.212%
2026-05-19	18.8000	18.8000	18.8000	18.8000	+6.215%	8	506	-74.734%
2026-05-14	18.7700	18.7800	17.7000	17.7000	-7.330%	81	506	-73.164%
2026-05-13	18.6900	19.1000	18.6900	19.1000	-13.575%	15	474	-75.131%
2026-05-12	22.1000	22.1000	22.1000	22.1000	+10.500%	19	474	-78.507%
2026-05-08	20.0600	20.0600	20.0000	20.0000	-5.927%	19	474	-76.250%
2026-05-06	21.2600	21.2600	21.2600	21.2600	-22.691%	1	455	-77.658%
2026-05-04	27.5000	27.5000	27.5000	27.5000	+15.063%	6	455	-82.727%
2026-05-01	23.9000	23.9000	23.9000	23.9000	-4.932%	1	451	-80.126%
2026-04-30	25.3100	25.3100	25.1300	25.1400	-14.110%	200	451	-81.106%
2026-04-29	27.7000	29.2700	27.7000	29.2700	+7.216%	16	592	-83.772%
2026-04-28	27.7000	27.8400	27.3000	27.3000	-4.878%	12	595	-82.601%
2026-04-27	28.7000	28.7000	28.7000	28.7000	-11.963%	1	603	-83.449%
2026-04-23	33.4000	33.4000	32.6000	32.6000	+0.308%	5	602	-85.429%
2026-04-20	32.6000	32.6000	32.5000	32.5000	-12.985%	2	604	-85.385%
2026-04-14	37.4500	37.4500	37.2200	37.3500	-11.910%	7	605	-87.282%
2026-04-13	46.1100	46.2000	42.4000	42.4000	-9.787%	86	609	-88.797%
2026-04-09	51.7800	51.7800	46.7000	47.0000	-14.809%	73	606	-89.894%
2026-04-08	56.3000	56.3000	55.1700	55.1700	-22.677%	31	562	-91.390%
2026-04-06	73.1000	73.1000	71.3500	71.3500	-6.143%	2	561	-93.343%
2026-04-01	76.0200	76.0200	76.0200	76.0200	-41.343%	6	561	-93.752%
2026-03-30	129.6000	129.6000	129.6000	129.6000	+2.694%	1	561	-96.335%
2026-03-27	126.2000	126.2000	126.2000	126.2000	+31.458%	4	566	-96.236%
2026-03-19	96.2900	96.2900	96.0000	96.0000	+29.171%	2	566	-95.052%
2026-03-17	74.4100	74.4100	74.3200	74.3200	-9.970%	2	565	-93.609%
2026-03-16	82.8300	82.8300	82.5500	82.5500	-13.921%	2	566	-94.246%
2026-03-13	95.9000	95.9000	95.9000	95.9000	+12.020%	1	567	-95.047%
2026-03-12	84.9600	85.6100	84.9600	85.6100	+10.679%	2	567	-94.452%
2026-03-10	77.1300	77.3500	77.0800	77.3500	-23.088%	4	568	-93.859%
2026-03-09	106.8100	106.8100	100.5700	100.5700	+18.109%	4	568	-95.277%
2026-03-06	85.1500	85.1500	85.1500	85.1500	+28.820%	1	567	-94.422%
2026-03-02	72.5800	72.8500	66.1000	66.1000	+5.423%	40	567	-92.814%
2026-02-26	62.7300	62.7300	62.7000	62.7000	+5.734%	6	546	-92.424%
2026-02-25	60.5000	60.5000	59.3000	59.3000	-18.162%	13	529	-91.990%
2026-02-23	72.4400	72.4700	72.4400	72.4600	+21.536%	200	529	-93.445%
2026-02-10	59.7100	59.7100	59.6200	59.6200	+0.795%	2	353	-92.033%
2026-02-09	59.1500	59.1500	59.1500	59.1500	-20.035%	90	353	-91.970%
2026-02-05	73.9700	73.9700	73.9700	73.9700	+11.569%	2	353	-93.578%
2026-02-04	66.3000	66.9000	66.3000	66.3000	+1.687%	5	353	-92.836%
2026-02-03	65.5000	65.6000	65.2000	65.2000	-0.306%	5	350	-92.715%
2026-01-29	65.6000	65.7000	65.4000	65.4000	-12.835%	60	364	-92.737%
2026-01-21	75.0300	75.0300	75.0300	75.0300	-2.622%	1	365	-93.669%
2026-01-20	75.7300	77.0500	74.4600	77.0500	+16.742%	4	366	-93.835%
2026-01-15	63.5000	66.0000	63.5000	66.0000	-7.433%	41	365	-92.803%
2026-01-14	71.3000	71.3000	71.3000	71.3000	+15.279%	1	339	-93.338%
2026-01-09	61.8100	61.8500	61.7500	61.8500	-8.776%	75	380	-92.320%
2026-01-05	67.8000	67.8000	67.8000	67.8000	-7.529%	12	343	-92.994%
2026-01-02	73.3200	73.3200	73.3200	73.3200	-14.705%	15	343	-93.522%
2025-12-18	85.8600	85.9600	85.8600	85.9600	-0.739%	2	328	-94.474%
2025-12-15	86.6000	86.6000	86.6000	86.6000	-3.692%	4	328	-94.515%
2025-12-04	90.0900	90.0900	89.9200	89.9200	-8.812%	2	324	-94.718%
2025-11-26	98.8300	99.0500	98.6100	98.6100	-17.832%	150	223	-95.183%
2025-11-19	120.3200	120.3200	120.0100	120.0100	+8.371%	6	223	-96.042%
2025-11-04	113.4800	113.7200	110.2400	110.7400	+5.537%	64	220	-95.711%
2025-11-03	104.8100	104.9300	104.8100	104.9300	+8.623%	4	191	-95.473%
2025-10-28	95.3300	96.6200	95.3300	96.6000	-4.432%	22	197	-95.083%
2025-10-24	100.8400	101.0800	100.8400	101.0800	-9.999%	100	202	-95.301%
2025-10-21	112.1400	112.3100	111.7500	112.3100	-0.681%	4	152	-95.771%
2025-10-20	113.0100	113.0800	113.0100	113.0800	-21.418%	4	154	-95.799%
2025-10-16	142.5000	143.9000	142.4000	143.9000	+3.727%	3	154	-96.699%
2025-10-14	138.7600	138.7600	138.7300	138.7300	-0.758%	2	153	-96.576%
2025-10-10	133.3300	139.7900	133.3300	139.7900	+26.507%	8	152	-96.602%
2025-10-07	110.4000	110.5000	110.4000	110.5000	-1.392%	7	148	-95.701%
2025-10-06	112.0600	112.0600	112.0600	112.0600	-8.403%	2	148	-95.761%
2025-09-25	122.4000	122.4000	122.3400	122.3400	-1.450%	2	146	-96.117%
2025-09-10	124.1400	124.1400	124.1400	124.1400	-15.482%	90	146	-96.174%
2025-09-02	147.2500	147.2500	146.8800	146.8800	+12.079%	2	58	-96.766%
2025-08-22	131.0200	131.0500	131.0200	131.0500	-11.165%	2	59	-96.375%
2025-08-21	147.5800	147.5800	147.5200	147.5200	+8.638%	2	58	-96.780%
2025-08-18	139.0000	139.0000	135.7900	135.7900	-1.530%	29	57	-96.502%
2025-08-15	137.4000	138.4000	137.3000	137.9000	+0.525%	23	37	-96.555%
2025-08-14	137.9000	138.2000	136.6900	137.1800	-1.402%	9	30	-96.537%
2025-08-12	139.1300	139.1300	139.1300	139.1300	-5.993%	2	22	-96.586%
2025-08-08	148.5000	148.5000	148.0000	148.0000	+1.300%	2	21	-96.791%
2025-07-29	146.1000	146.2000	146.1000	146.1000	-2.917%	4	19	-96.749%
2025-07-24	150.4800	150.4900	150.4800	150.4900	-2.551%	2	15	-96.844%
2025-07-23	154.4200	154.4300	154.4200	154.4300	-5.519%	2	15	-96.924%
2025-07-21	163.7700	163.8300	163.4500	163.4500	0.000%	28	14	-97.094%

.dark-mode .vK9D81{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vK9D81{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5475SPX Aug 21 2026 5475.00 Put (SPX260821P05475000)option OPRA

SPX20260821P5475
SPX Aug 21 2026 5475.00 Put (SPX260821P05475000)
option OPRA