Dark

SPX20260821P5500
SPX Aug 21 2026 5500.00 Put (SPX260821P05500000)
option OPRA

EOD

Jul 7, 2026

3.59+8.788%(+0.29)607

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	3.1000	3.6000	3.1000	3.5900	+8.788%	607	8,067	0.000%
2026-07-06	3.5500	3.5500	3.3000	3.3000	-26.503%	1,574	8,159	+8.788%
2026-07-02	3.8200	4.6200	3.7000	4.4900	+2.045%	606	9,196	-20.045%
2026-07-01	4.4000	4.4000	4.4000	4.4000	-8.524%	1	9,196	-18.409%
2026-06-30	5.0400	5.0400	4.8100	4.8100	-12.704%	154	9,195	-25.364%
2026-06-29	6.3000	7.0000	5.5000	5.5100	-26.040%	243	9,226	-34.846%
2026-06-26	7.3000	8.0000	7.3000	7.4500	+0.676%	60	9,238	-51.812%
2026-06-25	7.6000	7.7200	7.4000	7.4000	-13.953%	35	9,252	-51.486%
2026-06-24	8.2000	8.6000	7.5500	8.6000	-2.605%	620	9,277	-58.256%
2026-06-23	9.0000	9.0000	8.1000	8.8300	+29.853%	948	9,280	-59.343%
2026-06-18	7.9500	7.9500	6.8000	6.8000	-1.449%	25	9,295	-47.206%
2026-06-16	6.6000	6.9000	6.6000	6.9000	-1.288%	128	9,295	-47.971%
2026-06-15	7.5600	7.5600	6.9900	6.9900	-32.788%	1,012	8,519	-48.641%
2026-06-12	10.8500	10.8500	10.4000	10.4000	-18.750%	56	8,519	-65.481%
2026-06-11	16.0500	17.4000	12.8000	12.8000	-5.185%	505	8,519	-71.953%
2026-06-10	13.8000	13.8000	13.3000	13.5000	-4.930%	52	8,420	-73.407%
2026-06-09	10.7000	14.2000	10.7000	14.2000	-14.458%	82	8,446	-74.718%
2026-06-05	10.8000	16.6000	10.8000	16.6000	+80.435%	6	8,450	-78.373%
2026-06-04	9.4500	9.4500	9.2000	9.2000	-12.381%	1,040	8,452	-60.978%
2026-06-02	10.4000	10.5000	10.4000	10.5000	0.000%	15	7,612	-65.810%
2026-06-01	10.4000	10.5000	10.4000	10.5000	+1.646%	3	7,612	-65.810%
2026-05-29	10.3300	10.3300	10.3300	10.3300	-6.091%	1	7,860	-65.247%
2026-05-28	11.4000	11.4000	10.9000	11.0000	-12.000%	511	7,860	-67.364%
2026-05-27	12.8700	12.9300	12.5000	12.5000	-4.215%	79	7,868	-71.280%
2026-05-26	12.9500	13.4000	12.8000	13.0500	-13.633%	282	7,866	-72.490%
2026-05-22	14.9900	15.1100	14.1400	15.1100	-2.390%	232	7,937	-76.241%
2026-05-21	16.7500	16.7500	15.4800	15.4800	-7.305%	1,116	7,932	-76.809%
2026-05-20	18.3000	18.3000	16.7000	16.7000	-14.359%	652	7,932	-78.503%
2026-05-19	19.3000	19.5000	19.3000	19.5000	-1.166%	99	6,641	-81.590%
2026-05-18	19.7000	19.7700	19.3000	19.7300	+0.152%	202	6,641	-81.804%
2026-05-15	19.8500	20.0400	19.5300	19.7000	+8.840%	44	6,641	-81.777%
2026-05-14	19.1600	19.1600	18.1000	18.1000	-6.120%	102	6,342	-80.166%
2026-05-13	20.2900	20.2900	19.2800	19.2800	-6.408%	29	6,340	-81.380%
2026-05-12	22.4400	22.4900	20.6000	20.6000	+1.478%	258	6,340	-82.573%
2026-05-11	20.1800	20.3000	20.1800	20.3000	-0.976%	22	6,340	-82.315%
2026-05-08	20.4000	20.5000	19.9500	20.5000	-1.442%	3	6,302	-82.488%
2026-05-07	20.9500	22.0000	20.8000	20.8000	-5.023%	198	6,302	-82.740%
2026-05-06	22.5500	22.5500	21.9000	21.9000	-10.246%	56	6,274	-83.607%
2026-05-05	24.3400	24.4000	24.3400	24.4000	-8.271%	65	6,288	-85.287%
2026-05-04	24.5200	28.3200	23.7600	26.6000	+6.400%	71	6,231	-86.504%
2026-05-01	24.1000	25.0000	24.1000	25.0000	-2.724%	12	6,295	-85.640%
2026-04-30	26.9000	27.3000	25.7000	25.7000	-12.585%	104	6,295	-86.031%
2026-04-29	29.4000	29.6000	29.4000	29.4000	-3.796%	4	6,244	-87.789%
2026-04-28	30.5600	30.5600	30.5600	30.5600	+3.593%	180	6,241	-88.253%
2026-04-27	29.6000	29.6000	29.5000	29.5000	-11.940%	6	6,339	-87.831%
2026-04-23	33.4000	34.3000	33.3000	33.5000	-2.247%	53	6,367	-89.284%
2026-04-22	34.7400	34.7400	34.2700	34.2700	-11.218%	177	6,389	-89.524%
2026-04-21	36.1300	38.6000	36.1300	38.6000	+11.561%	268	6,402	-90.699%
2026-04-20	33.3000	34.8500	33.3000	34.6000	+8.805%	74	6,402	-89.624%
2026-04-17	32.3000	32.5100	31.8000	31.8000	-11.421%	19	6,500	-88.711%
2026-04-16	37.2100	37.2300	35.9000	35.9000	-3.235%	122	6,504	-90.000%
2026-04-15	36.4900	37.5300	36.4900	37.1000	-3.133%	67	6,503	-90.323%
2026-04-14	38.5100	38.9800	37.7100	38.3000	-9.819%	237	6,550	-90.627%
2026-04-13	46.8100	46.8400	42.4000	42.4700	-12.343%	115	6,503	-91.547%
2026-04-10	46.9000	49.2000	46.9000	48.4500	-0.247%	2,145	6,527	-92.590%
2026-04-09	55.4500	55.4500	48.5700	48.5700	-14.369%	139	4,716	-92.609%
2026-04-08	53.5000	56.7200	53.5000	56.7200	-30.174%	133	4,668	-93.671%
2026-04-07	81.2300	81.2300	81.2300	81.2300	+5.975%	1	4,549	-95.580%
2026-04-06	75.9000	76.6500	75.9000	76.6500	-8.226%	49	4,550	-95.316%
2026-04-02	97.8200	97.8200	81.4000	83.5200	+2.857%	296	4,517	-95.702%
2026-04-01	85.6600	85.6600	77.6300	81.2000	-11.566%	144	4,517	-95.579%
2026-03-31	110.6000	110.6000	89.5000	91.8200	-30.644%	140	4,492	-96.090%
2026-03-30	119.5800	134.7000	119.5800	132.3900	+3.754%	59	4,585	-97.288%
2026-03-27	121.7100	127.6000	117.8000	127.6000	+19.141%	98	4,588	-97.187%
2026-03-26	107.1000	107.1000	107.1000	107.1000	+6.145%	5	4,537	-96.648%
2026-03-24	100.4000	100.9000	100.4000	100.9000	+5.987%	9	4,532	-96.442%
2026-03-23	80.1700	95.2000	80.1700	95.2000	-17.661%	203	4,540	-96.229%
2026-03-20	97.1000	115.6800	97.1000	115.6200	+20.112%	136	4,505	-96.895%
2026-03-19	96.4000	96.4300	96.2600	96.2600	+31.935%	114	4,445	-96.271%
2026-03-17	73.1400	73.1400	72.9500	72.9600	-12.602%	4	4,469	-95.079%
2026-03-16	81.4000	83.5800	81.4000	83.4800	-15.249%	5	4,469	-95.700%
2026-03-13	98.5000	98.5000	98.5000	98.5000	+12.059%	1	4,468	-96.355%
2026-03-12	88.5800	88.6400	87.9000	87.9000	-6.569%	29	4,467	-95.916%
2026-03-09	97.2500	97.2500	94.0800	94.0800	+2.339%	3	4,460	-96.184%
2026-03-06	91.5700	94.1800	91.5700	91.9300	+40.997%	6	4,459	-96.095%
2026-03-04	65.2000	65.2000	65.2000	65.2000	-9.268%	2	4,461	-94.494%
2026-03-03	82.8000	82.8000	71.5600	71.8600	+4.890%	19	4,461	-95.004%
2026-03-02	68.5100	68.5100	68.5100	68.5100	-2.629%	82	4,462	-94.760%
2026-02-27	71.5500	72.1800	69.8500	70.3600	+11.329%	8	4,427	-94.898%
2026-02-26	64.0200	64.0200	63.2000	63.2000	+1.870%	5	4,425	-94.320%
2026-02-25	63.1500	63.1500	62.0400	62.0400	-6.482%	24	4,433	-94.213%
2026-02-24	69.4400	70.0500	65.5200	66.3400	-8.874%	252	4,433	-94.588%
2026-02-23	69.9600	72.8000	69.9600	72.8000	+9.145%	4	4,387	-95.069%
2026-02-20	74.1500	74.1500	65.8600	66.7000	-7.720%	45	4,385	-94.618%
2026-02-19	72.2800	72.2800	72.2800	72.2800	+7.961%	1	4,376	-95.033%
2026-02-18	65.0000	66.9500	65.0000	66.9500	-9.220%	166	4,375	-94.638%
2026-02-13	74.6000	79.8900	73.7500	73.7500	-1.285%	153	4,149	-95.132%
2026-02-12	75.2000	75.2000	74.7100	74.7100	+26.285%	2	4,149	-95.195%
2026-02-11	59.1600	59.1600	59.1600	59.1600	-6.496%	1	4,149	-93.932%
2026-02-09	63.3000	63.3000	63.2700	63.2700	-2.960%	902	4,174	-94.326%
2026-02-06	69.9000	69.9000	65.2000	65.2000	-17.531%	31	3,374	-94.494%
2026-02-05	81.2000	81.2000	73.6800	79.0600	+18.000%	82	3,374	-95.459%
2026-02-03	66.4000	67.1000	66.4000	67.0000	+7.579%	24	2,697	-94.642%
2026-02-02	62.6700	62.6700	61.1800	62.2800	-7.266%	166	2,713	-94.236%
2026-01-30	67.1600	67.1600	67.1600	67.1600	-0.267%	220	2,662	-94.655%
2026-01-29	67.2700	67.3400	67.2700	67.3400	+4.728%	16	2,534	-94.669%
2026-01-28	64.3000	64.3000	64.3000	64.3000	+1.404%	1	2,518	-94.417%
2026-01-26	63.5100	63.5100	63.4100	63.4100	-1.994%	2	2,519	-94.338%
2026-01-22	64.8000	64.8000	64.7000	64.7000	-17.997%	6	2,476	-94.451%
2026-01-20	77.6200	78.9000	75.8300	78.9000	+17.568%	3	2,470	-95.450%
2026-01-16	65.6000	67.1100	65.6000	67.1100	-0.430%	29	2,457	-94.651%
2026-01-15	65.6500	67.6000	64.4000	67.4000	-8.672%	24	2,457	-94.674%
2026-01-14	74.7000	74.7000	73.1000	73.8000	+9.985%	10	2,444	-95.136%
2026-01-06	67.6500	67.6500	67.1000	67.1000	-3.523%	3	2,356	-94.650%
2026-01-05	69.5500	69.5500	69.5500	69.5500	-5.374%	1	2,353	-94.838%
2026-01-02	73.5000	73.5000	73.5000	73.5000	+5.801%	1	2,353	-95.116%
2025-12-30	68.4000	69.4700	68.4000	69.4700	-0.615%	2	2,354	-94.832%
2025-12-24	70.2500	70.2500	69.9000	69.9000	-1.619%	19	2,346	-94.864%
2025-12-23	72.4000	72.4000	71.0500	71.0500	-2.377%	2	2,346	-94.947%
2025-12-22	73.8300	73.8300	72.7800	72.7800	-9.025%	100	2,344	-95.067%
2025-12-19	80.0000	80.0000	80.0000	80.0000	-9.747%	1	2,254	-95.513%
2025-12-17	88.6400	88.6400	88.6400	88.6400	-4.318%	1	2,253	-95.950%
2025-12-16	92.6400	92.6400	92.6400	92.6400	+11.520%	1	2,253	-96.125%
2025-12-11	90.3200	90.3200	83.0700	83.0700	-9.460%	18	2,254	-95.678%
2025-12-08	88.8400	91.7500	88.7700	91.7500	+0.592%	4	2,252	-96.087%
2025-12-03	94.9800	94.9800	91.2100	91.2100	-3.716%	33	2,169	-96.064%
2025-12-01	95.2300	95.6700	94.7300	94.7300	-2.791%	3	2,180	-96.210%
2025-11-26	97.7000	97.7000	97.4500	97.4500	-7.805%	49	2,179	-96.316%
2025-11-25	115.4700	115.4700	105.7000	105.7000	-26.770%	48	2,179	-96.604%
2025-11-21	155.3900	155.3900	144.3400	144.3400	+13.075%	2	2,178	-97.513%
2025-11-18	134.7600	134.7600	127.6500	127.6500	-0.746%	16	2,179	-97.188%
2025-11-14	128.6100	128.6100	128.6100	128.6100	+7.668%	1	2,178	-97.209%
2025-11-07	119.4500	119.4500	119.4500	119.4500	+3.205%	1	2,179	-96.995%
2025-11-06	113.0100	115.7400	113.0100	115.7400	+8.666%	4	2,178	-96.898%
2025-11-05	106.5100	106.5100	106.5100	106.5100	-4.364%	1	2,178	-96.629%
2025-11-04	111.5800	111.5800	111.3700	111.3700	+4.328%	6	2,178	-96.777%
2025-11-03	106.7500	106.7500	106.7500	106.7500	-2.981%	1	2,176	-96.637%
2025-10-31	103.3600	110.0300	103.2400	110.0300	+6.991%	4	2,176	-96.737%
2025-10-29	98.9000	102.8400	98.9000	102.8400	+4.597%	2	2,175	-96.509%
2025-10-27	97.9200	98.3200	97.8700	98.3200	-18.162%	9	2,172	-96.349%
2025-10-22	120.8700	120.8700	120.1400	120.1400	+7.942%	2	2,172	-97.012%
2025-10-21	111.3000	111.3000	111.3000	111.3000	-3.795%	12	2,172	-96.774%
2025-10-20	115.6900	115.6900	115.6900	115.6900	-11.049%	1	2,160	-96.897%
2025-10-17	145.1200	145.8100	129.7300	130.0600	-11.343%	11	2,161	-97.240%
2025-10-16	127.8000	146.7000	127.8000	146.7000	+25.385%	15	2,159	-97.553%
2025-10-07	117.4000	117.4000	117.0000	117.0000	+2.362%	7	2,198	-96.932%
2025-10-06	114.3000	114.3000	114.3000	114.3000	-10.276%	6	2,193	-96.859%
2025-09-25	127.3900	127.3900	127.3900	127.3900	+8.435%	1	1,202	-97.182%
2025-09-19	117.9000	117.9000	117.3500	117.4800	-1.011%	625	914	-96.944%
2025-09-18	118.6800	118.6800	118.6800	118.6800	-3.763%	1	1,094	-96.975%
2025-09-17	123.3200	123.3200	123.3200	123.3200	+1.281%	1	1,094	-97.089%
2025-09-15	119.1000	121.7600	119.1000	121.7600	+0.330%	628	1,093	-97.052%
2025-09-11	121.3200	121.3600	121.3200	121.3600	-1.653%	4	636	-97.042%
2025-09-10	123.4000	123.4000	123.4000	123.4000	-1.469%	1	638	-97.091%
2025-09-05	125.2400	125.2400	125.2400	125.2400	-16.194%	1	639	-97.134%
2025-09-02	151.1600	152.4800	149.4400	149.4400	+8.684%	88	638	-97.598%
2025-08-29	138.1000	138.8000	136.7000	137.5000	+6.096%	81	633	-97.389%
2025-08-28	131.7400	132.7000	129.6000	129.6000	-2.262%	55	633	-97.230%
2025-08-27	134.3000	134.7000	132.6000	132.6000	-0.383%	19	642	-97.293%
2025-08-22	133.5600	133.5600	133.0800	133.1100	-4.853%	6	644	-97.303%
2025-08-18	142.3000	142.3000	139.6000	139.9000	-0.780%	52	601	-97.434%
2025-08-15	140.6000	141.4000	140.3000	141.0000	-1.261%	49	572	-97.454%
2025-08-14	139.6000	142.8000	139.6000	142.8000	+1.205%	5	558	-97.486%
2025-08-13	141.0000	142.4000	141.0000	141.1000	-0.781%	7	558	-97.456%
2025-08-12	142.5500	142.5500	142.2100	142.2100	-3.573%	21	557	-97.476%
2025-08-11	147.4800	147.4800	147.4800	147.4800	-10.172%	351	550	-97.566%
2025-08-04	164.1800	164.1800	164.1800	164.1800	-6.407%	1	205	-97.813%
2025-08-01	178.5800	178.5800	175.4200	175.4200	+16.869%	2	206	-97.953%
2025-07-29	150.3000	150.3000	150.1000	150.1000	-3.030%	4	204	-97.608%
2025-07-24	154.8500	154.8500	154.7900	154.7900	0.000%	2	200	-97.681%

.dark-mode .nTHL8q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nTHL8q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5500SPX Aug 21 2026 5500.00 Put (SPX260821P05500000)option OPRA

SPX20260821P5500
SPX Aug 21 2026 5500.00 Put (SPX260821P05500000)
option OPRA