Dark

SPX20260821P5550
SPX Aug 21 2026 5550.00 Put (SPX260821P05550000)
option OPRA

EOD

Jul 1, 2026

4.45-12.916%(-0.66)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.8000	4.9000	4.4000	4.4500	-12.916%	145	1,706	0.000%
2026-06-30	5.3000	5.4300	5.1100	5.1100	-31.867%	165	1,804	-12.916%
2026-06-26	7.5000	7.5000	7.5000	7.5000	-21.466%	3	1,867	-40.667%
2026-06-23	9.5500	9.5500	9.5500	9.5500	+36.429%	1	1,867	-53.403%
2026-06-22	7.0000	7.0000	7.0000	7.0000	-2.778%	16	1,867	-36.429%
2026-06-18	7.7000	7.7000	7.2000	7.2000	-29.412%	10	1,701	-38.194%
2026-06-17	10.1000	10.2000	10.1000	10.2000	+41.667%	81	1,701	-56.373%
2026-06-15	7.7000	7.7000	7.2000	7.2000	-34.545%	196	1,701	-38.194%
2026-06-12	11.5000	12.5000	10.0200	11.0000	-12.698%	474	1,701	-59.545%
2026-06-11	12.6000	12.6000	12.6000	12.6000	-29.213%	112	1,701	-64.683%
2026-06-05	16.9000	17.8000	16.9000	17.8000	+83.505%	76	1,801	-75.000%
2026-06-04	9.7000	9.7000	9.7000	9.7000	-15.652%	39	1,801	-54.124%
2026-06-03	11.5000	11.5000	11.5000	11.5000	+4.545%	15	1,801	-61.304%
2026-06-02	10.9000	11.0000	10.9000	11.0000	+3.774%	36	1,786	-59.545%
2026-05-29	10.6000	10.6000	10.6000	10.6000	-11.667%	3	1,751	-58.019%
2026-05-28	12.0000	12.0000	12.0000	12.0000	-7.692%	1	1,749	-62.917%
2026-05-27	13.7900	13.7900	13.0000	13.0000	-13.621%	65	1,748	-65.769%
2026-05-22	15.7300	15.7300	14.9900	15.0500	-7.669%	12	1,748	-70.432%
2026-05-21	17.0400	17.0400	16.3000	16.3000	-19.387%	8	1,744	-72.699%
2026-05-19	20.2200	20.2200	20.2200	20.2200	-6.389%	16	1,744	-77.992%
2026-05-15	21.6000	21.6000	21.6000	21.6000	+14.286%	6	1,858	-79.398%
2026-05-14	18.9000	18.9000	18.9000	18.9000	-6.436%	1	1,858	-76.455%
2026-05-13	20.4200	20.4200	20.0400	20.2000	-6.912%	355	1,858	-77.970%
2026-05-11	21.2700	21.7000	21.2700	21.7000	+0.463%	3	1,858	-79.493%
2026-05-08	21.6000	21.6000	21.6000	21.6000	-4.846%	1	1,955	-79.398%
2026-05-06	22.5000	22.7000	22.5000	22.7000	-9.849%	3	1,954	-80.396%
2026-05-05	25.1800	25.1800	25.1800	25.1800	-10.551%	2	1,956	-82.327%
2026-05-04	26.4200	28.1800	26.4200	28.1500	+4.259%	311	1,957	-84.192%
2026-04-30	27.1200	27.1200	27.0000	27.0000	-13.183%	16	1,690	-83.519%
2026-04-27	31.1000	31.1000	31.1000	31.1000	-13.850%	1	1,675	-85.691%
2026-04-23	34.2000	36.9000	34.2000	36.1000	+1.690%	76	1,675	-87.673%
2026-04-22	35.5000	35.5000	35.5000	35.5000	-4.054%	22	1,679	-87.465%
2026-04-20	35.1000	37.0000	35.1000	37.0000	+5.413%	49	1,690	-87.973%
2026-04-17	35.4000	35.4000	35.0000	35.1000	-6.400%	40	1,738	-87.322%
2026-04-16	37.5000	37.8000	37.5000	37.5000	-4.822%	68	1,710	-88.133%
2026-04-15	39.4000	39.4000	39.4000	39.4000	-4.136%	1	1,730	-88.706%
2026-04-14	41.1000	41.1000	41.1000	41.1000	-13.818%	380	1,636	-89.173%
2026-04-13	49.9000	49.9100	47.4100	47.6900	-10.019%	150	1,636	-90.669%
2026-04-10	48.8500	53.0000	48.8000	53.0000	+2.933%	65	1,636	-91.604%
2026-04-09	52.7000	52.7000	51.4900	51.4900	-9.904%	151	1,661	-91.358%
2026-04-08	60.1700	61.9900	57.1500	57.1500	-26.918%	954	1,562	-92.213%
2026-04-06	78.2000	78.2000	78.2000	78.2000	-6.459%	1	1,289	-94.309%
2026-04-02	87.4000	87.4000	83.5000	83.6000	-3.687%	9	1,293	-94.677%
2026-04-01	85.8500	86.8000	85.8500	86.8000	-15.019%	2	1,293	-94.873%
2026-03-31	110.9000	114.7000	101.0800	102.1400	-28.272%	72	1,293	-95.643%
2026-03-30	141.3000	142.6000	141.3000	142.4000	+14.378%	8	1,270	-96.875%
2026-03-27	126.1000	126.1000	124.5000	124.5000	+36.423%	11	1,278	-96.426%
2026-03-25	91.0200	91.2700	91.0200	91.2600	-10.265%	4	1,286	-95.124%
2026-03-24	106.2000	106.6000	100.1000	101.7000	+0.524%	41	1,287	-95.624%
2026-03-23	85.3300	101.1700	85.2700	101.1700	-11.098%	6	1,313	-95.601%
2026-03-20	105.0700	114.5500	105.0700	113.8000	+8.952%	214	1,326	-96.090%
2026-03-19	101.4400	104.4500	101.3400	104.4500	+7.492%	24	1,428	-95.740%
2026-03-18	96.9100	97.5700	96.9100	97.1700	+25.721%	4	1,439	-95.420%
2026-03-17	77.1800	77.2900	77.1800	77.2900	-7.393%	33	1,438	-94.242%
2026-03-16	84.2000	84.2000	83.4600	83.4600	-19.440%	3	1,465	-94.668%
2026-03-13	103.6000	103.6000	103.6000	103.6000	-8.939%	1	1,464	-95.705%
2026-03-09	113.7700	113.7700	113.7700	113.7700	+27.688%	1	1,464	-96.089%
2026-03-06	93.1300	93.1300	89.1000	89.1000	+16.577%	20	1,463	-95.006%
2026-03-03	94.5100	94.5100	76.4300	76.4300	+10.929%	28	1,463	-94.178%
2026-03-02	68.5000	68.9000	68.5000	68.9000	-2.958%	10	1,454	-93.541%
2026-02-27	71.0000	71.0000	71.0000	71.0000	+3.108%	18	1,449	-93.732%
2026-02-26	69.1300	69.1300	68.8600	68.8600	+8.424%	6	1,449	-93.538%
2026-02-25	66.0200	66.0200	63.4600	63.5100	-8.355%	40	1,477	-92.993%
2026-02-24	69.3000	69.3000	69.3000	69.3000	-9.648%	4	1,477	-93.579%
2026-02-23	76.7000	76.7000	76.7000	76.7000	-1.540%	1	1,473	-94.198%
2026-02-19	76.3000	78.2000	76.2000	77.9000	+14.694%	226	1,373	-94.288%
2026-02-18	68.9000	68.9000	67.7100	67.9200	-14.994%	5	1,363	-93.448%
2026-02-12	75.4100	79.9000	75.3600	79.9000	+16.984%	307	1,362	-94.431%
2026-02-09	68.2000	68.3000	68.1000	68.3000	+5.646%	3	1,065	-93.485%
2026-02-02	68.8500	68.8500	64.6000	64.6500	-8.063%	34	654	-93.117%
2026-01-29	70.3100	70.3200	70.3100	70.3200	+5.904%	2	693	-93.672%
2026-01-26	66.4000	66.4000	66.4000	66.4000	-1.337%	2	693	-93.298%
2026-01-23	67.3000	67.3000	67.3000	67.3000	-0.606%	2	691	-93.388%
2026-01-22	69.6900	69.6900	67.3000	67.7100	-14.269%	63	689	-93.428%
2026-01-21	78.0900	78.9800	78.0900	78.9800	+11.396%	14	678	-94.366%
2026-01-15	70.9000	70.9000	70.9000	70.9000	-9.451%	5	674	-93.724%
2026-01-14	76.7000	78.3000	76.7000	78.3000	+7.290%	11	669	-94.317%
2026-01-06	72.9800	72.9800	72.9800	72.9800	+0.165%	30	663	-93.902%
2026-01-05	72.8400	72.8600	72.8400	72.8600	-7.503%	60	573	-93.892%
2026-01-02	74.7600	78.7700	74.7600	78.7700	+7.448%	32	573	-94.351%
2025-12-30	73.3400	73.3600	73.1100	73.3100	+0.137%	120	543	-93.930%
2025-12-29	72.6700	73.2100	72.6700	73.2100	-1.374%	60	482	-93.922%
2025-12-23	74.2300	74.2300	74.2300	74.2300	-25.479%	30	422	-94.005%
2025-12-17	99.7000	99.7000	99.5000	99.6100	+8.626%	20	407	-95.533%
2025-12-15	91.7000	91.7000	91.7000	91.7000	+1.069%	2	399	-95.147%
2025-12-12	90.5000	90.7300	90.5000	90.7300	-1.829%	2	397	-95.095%
2025-12-08	92.4200	92.4200	92.4200	92.4200	-3.235%	2	397	-95.185%
2025-12-03	95.5100	95.5100	95.5100	95.5100	-32.200%	6	397	-95.341%
2025-11-18	139.7600	140.8700	139.7600	140.8700	+15.562%	2	391	-96.841%
2025-11-04	121.9000	121.9000	121.9000	121.9000	+11.192%	1	391	-96.349%
2025-10-31	109.7200	109.7200	109.6300	109.6300	-12.888%	4	391	-95.941%
2025-10-22	126.1600	126.1600	125.8500	125.8500	-13.045%	34	391	-96.464%
2025-10-10	144.1900	144.7300	144.1900	144.7300	+18.515%	4	374	-96.925%
2025-09-22	122.2300	122.2300	122.1200	122.1200	-0.699%	625	375	-96.356%
2025-09-19	123.4000	123.4000	122.8500	122.9800	-7.832%	625	688	-96.382%
2025-09-10	133.4300	133.4300	133.4300	133.4300	-0.648%	10	115	-96.665%
2025-09-09	134.0900	134.3000	134.0900	134.3000	-15.166%	2	105	-96.687%
2025-09-02	158.3800	158.6100	157.7700	158.3100	+10.397%	57	105	-97.189%
2025-08-29	139.1400	143.4000	139.1400	143.4000	+5.635%	6	112	-96.897%
2025-08-28	135.5000	135.7500	135.5000	135.7500	-2.436%	2	112	-96.722%
2025-08-27	141.5100	141.7400	138.7800	139.1400	-0.308%	122	111	-96.802%
2025-08-22	139.4100	139.5700	139.3900	139.5700	-4.665%	12	50	-96.812%
2025-08-18	148.0000	148.1000	146.0000	146.4000	-0.408%	18	44	-96.960%
2025-08-15	147.3000	147.5000	146.8000	147.0000	-0.749%	19	36	-96.973%
2025-08-12	149.5400	149.6600	147.8200	148.1100	-6.573%	40	25	-96.995%
2025-08-08	159.1000	159.1000	158.0000	158.5300	-5.367%	4	5	-97.193%
2025-08-07	167.5200	167.5200	167.5200	167.5200	-3.502%	1	3	-97.344%
2025-08-05	173.6000	173.6000	173.6000	173.6000	+1.854%	1	2	-97.437%
2025-08-04	170.4400	170.4400	170.4400	170.4400	-8.094%	1	2	-97.389%
2025-08-01	189.1000	189.1000	185.4500	185.4500	+12.353%	2	3	-97.600%
2025-07-23	165.1800	165.1800	165.0600	165.0600	0.000%	2	1	-97.304%

.dark-mode .X3GQDF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3GQDF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5550SPX Aug 21 2026 5550.00 Put (SPX260821P05550000)option OPRA

SPX20260821P5550
SPX Aug 21 2026 5550.00 Put (SPX260821P05550000)
option OPRA