Dark

SPX20260821P5525
SPX Aug 21 2026 5525.00 Put (SPX260821P05525000)
option OPRA

EOD

Jul 8, 2026

4.10+19.883%(+0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.1000	4.1000	4.1000	4.1000	+19.883%	1	490	0.000%
2026-07-06	3.5200	3.5200	3.4200	3.4200	-24.000%	2	489	+19.883%
2026-07-01	4.5000	4.5000	4.5000	4.5000	-12.791%	4	491	-8.889%
2026-06-30	5.4700	5.4700	5.1500	5.1600	-9.474%	11	491	-20.543%
2026-06-29	6.1400	6.1400	5.5000	5.7000	-32.143%	223	500	-28.070%
2026-06-23	10.1000	10.1000	8.2700	8.4000	+20.000%	338	652	-51.190%
2026-06-22	6.8000	7.1000	6.5600	7.0000	-6.667%	199	907	-41.429%
2026-06-18	7.5000	7.5000	7.5000	7.5000	-23.625%	24	1,019	-45.333%
2026-06-17	9.2000	10.0000	9.0000	9.8200	+42.940%	132	1,019	-58.248%
2026-06-16	6.8800	6.8800	6.8400	6.8700	-40.979%	100	1,019	-40.320%
2026-06-12	11.6700	11.6700	11.2000	11.6400	-16.679%	107	937	-64.777%
2026-06-10	14.0400	14.4000	13.9700	13.9700	-1.342%	42	937	-70.651%
2026-06-09	10.8000	18.9000	10.7600	14.1600	+16.543%	202	897	-71.045%
2026-06-08	12.0100	12.3700	11.8000	12.1500	-27.679%	270	722	-66.255%
2026-06-05	16.4000	16.8000	15.0000	16.8000	+76.842%	30	559	-75.595%
2026-06-04	9.5000	9.5000	9.5000	9.5000	-15.929%	1	557	-56.842%
2026-05-28	11.2000	11.3000	11.2000	11.3000	-11.719%	16	557	-63.717%
2026-05-27	12.9000	12.9200	12.8000	12.8000	-16.883%	29	539	-67.969%
2026-05-22	15.4000	15.4000	15.4000	15.4000	-3.145%	1	519	-73.377%
2026-05-21	16.0700	16.1800	15.9000	15.9000	-14.054%	102	447	-74.214%
2026-05-14	19.3500	19.3500	18.5000	18.5000	-8.642%	7	447	-77.838%
2026-05-13	19.7000	20.2500	19.7000	20.2500	-3.571%	6	450	-79.753%
2026-05-08	21.0000	21.0000	21.0000	21.0000	-4.110%	1	450	-80.476%
2026-05-06	21.9000	21.9000	21.9000	21.9000	-19.780%	1	450	-81.279%
2026-05-04	26.7100	27.3000	26.7100	27.3000	+7.059%	7	450	-84.982%
2026-05-01	25.2200	25.5000	24.9900	25.5000	-3.409%	92	532	-83.922%
2026-04-30	26.6000	26.6000	26.4000	26.4000	-9.898%	201	532	-84.470%
2026-04-29	29.3000	29.3000	29.3000	29.3000	-3.300%	1	559	-86.007%
2026-04-27	30.3000	30.3000	30.3000	30.3000	-14.888%	1	559	-86.469%
2026-04-23	35.6000	35.6000	35.6000	35.6000	+2.594%	1	559	-88.483%
2026-04-20	34.4000	34.7000	34.2000	34.7000	-6.140%	4	559	-88.184%
2026-04-16	37.8900	37.8900	36.9700	36.9700	-20.272%	5	561	-88.910%
2026-04-13	46.0800	46.3700	46.0800	46.3700	-7.813%	60	563	-91.158%
2026-04-10	47.4300	50.3000	47.4300	50.3000	-40.055%	34	593	-91.849%
2026-04-02	84.5300	84.5300	83.9100	83.9100	+0.491%	2	602	-95.114%
2026-04-01	87.6000	87.6000	80.0500	83.5000	-12.657%	33	602	-95.090%
2026-03-31	106.9000	106.9000	95.6000	95.6000	-30.975%	62	625	-95.711%
2026-03-30	131.0400	138.6000	130.9900	138.5000	+3.909%	62	613	-97.040%
2026-03-27	133.2900	133.2900	133.2900	133.2900	+36.010%	12	551	-96.924%
2026-03-24	98.0000	98.0000	98.0000	98.0000	-11.472%	10	539	-95.816%
2026-03-20	109.4300	111.4100	109.4300	110.7000	+19.598%	14	539	-96.296%
2026-03-18	92.4300	92.5600	92.4300	92.5600	+22.759%	2	527	-95.570%
2026-03-17	75.4000	75.4000	75.4000	75.4000	-24.975%	3	527	-94.562%
2026-03-13	100.5000	100.5000	100.5000	100.5000	-9.768%	1	524	-95.920%
2026-03-09	110.2800	111.3800	110.0400	111.3800	+17.651%	44	533	-96.319%
2026-03-06	94.1300	94.6700	94.1300	94.6700	+14.752%	2	535	-95.669%
2026-03-05	82.6000	84.5000	82.2000	82.5000	+23.596%	151	536	-95.030%
2026-03-04	66.7500	66.7500	66.7500	66.7500	-4.779%	1	470	-93.858%
2026-03-02	70.1000	70.1000	70.1000	70.1000	+3.698%	1	470	-94.151%
2026-02-26	62.4700	68.1000	62.4700	67.6000	+7.815%	5	469	-93.935%
2026-02-25	63.5800	63.6100	62.7000	62.7000	-8.893%	13	480	-93.461%
2026-02-24	67.8000	68.8200	67.8000	68.8200	-8.179%	7	480	-94.042%
2026-02-23	74.9300	74.9500	74.9300	74.9500	+5.445%	200	477	-94.530%
2026-02-18	71.0800	71.0800	71.0800	71.0800	-7.206%	30	332	-94.232%
2026-02-12	76.6000	76.6000	76.6000	76.6000	+9.429%	2	347	-94.648%
2026-02-06	70.0000	70.0000	70.0000	70.0000	-0.014%	1	345	-94.143%
2026-02-04	70.0100	70.0100	70.0100	70.0100	+1.611%	1	344	-94.144%
2026-02-03	68.9000	68.9000	68.9000	68.9000	+8.197%	1	343	-94.049%
2026-02-02	63.6900	63.6900	63.6800	63.6800	-7.253%	33	342	-93.562%
2026-01-30	68.6600	68.6600	68.6600	68.6600	+5.355%	50	345	-94.029%
2026-01-22	65.1700	65.1700	65.1700	65.1700	-5.960%	1	354	-93.709%
2026-01-15	66.6000	69.3000	65.9000	69.3000	+4.242%	21	353	-94.084%
2026-01-13	66.4800	66.4800	66.4800	66.4800	+2.387%	30	337	-93.833%
2026-01-09	64.9300	64.9300	64.9300	64.9300	-15.741%	15	357	-93.686%
2026-01-02	72.6800	77.0600	72.6800	77.0600	+4.191%	45	357	-94.679%
2025-12-31	74.1300	74.1300	73.9600	73.9600	-0.323%	60	293	-94.456%
2025-12-23	74.4700	74.5200	74.2000	74.2000	-1.067%	3	294	-94.474%
2025-12-22	75.3400	75.3400	74.0600	75.0000	-13.902%	92	294	-94.533%
2025-12-18	90.0100	90.0100	87.1100	87.1100	-10.445%	2	205	-95.293%
2025-12-17	97.4900	97.5000	97.0300	97.2700	+8.767%	28	205	-95.785%
2025-12-11	89.1500	89.7800	89.1500	89.4300	-0.689%	4	215	-95.415%
2025-12-08	90.0800	90.0800	90.0500	90.0500	-1.789%	2	215	-95.447%
2025-12-05	90.0400	91.6900	89.1400	91.6900	-5.717%	7	216	-95.528%
2025-12-02	95.7100	97.4200	95.4500	97.2500	-17.368%	140	218	-95.784%
2025-11-24	117.6900	117.6900	117.6900	117.6900	-11.863%	1	148	-96.516%
2025-11-19	133.5300	133.5300	133.5300	133.5300	+12.418%	1	139	-96.930%
2025-11-17	119.5600	119.5600	118.7800	118.7800	-4.602%	4	139	-96.548%
2025-11-06	124.4200	124.5200	124.4100	124.5100	+23.277%	4	139	-96.707%
2025-10-27	101.0000	101.0000	101.0000	101.0000	-13.342%	1	138	-95.941%
2025-10-23	116.4800	116.5500	116.4800	116.5500	+1.198%	2	138	-96.482%
2025-10-21	115.2600	115.2600	115.1700	115.1700	-2.638%	2	138	-96.440%
2025-10-20	118.3400	118.3400	118.2900	118.2900	-20.770%	2	138	-96.534%
2025-10-16	149.3000	149.3000	149.3000	149.3000	+16.869%	1	138	-97.254%
2025-09-24	127.7500	127.7500	127.7500	127.7500	+1.028%	2	139	-96.791%
2025-09-16	126.4500	126.4500	126.4500	126.4500	-2.611%	5	137	-96.758%
2025-09-10	129.8400	129.8400	129.8400	129.8400	-15.623%	90	137	-96.842%
2025-09-02	154.3500	154.9500	153.8800	153.8800	+13.289%	14	47	-97.336%
2025-08-27	135.7500	135.8300	135.7000	135.8300	-1.157%	10	40	-96.982%
2025-08-25	138.1000	138.1000	137.4200	137.4200	-3.969%	2	36	-97.016%
2025-08-18	143.2000	143.3000	142.7000	143.1000	-0.763%	16	35	-97.135%
2025-08-15	143.7000	144.7000	143.7000	144.2000	-0.620%	10	19	-97.157%
2025-08-14	145.2000	145.2000	144.9000	145.1000	-6.688%	8	9	-97.174%
2025-08-08	155.5000	155.5000	155.5000	155.5000	-3.912%	1	3	-97.363%
2025-08-06	161.8300	161.8300	161.8300	161.8300	-3.650%	1	2	-97.466%
2025-08-04	170.0600	170.0600	167.9600	167.9600	0.000%	2	2	-97.559%

.dark-mode .mkmGj0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mkmGj0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5525SPX Aug 21 2026 5525.00 Put (SPX260821P05525000)option OPRA

SPX20260821P5525
SPX Aug 21 2026 5525.00 Put (SPX260821P05525000)
option OPRA