Dark

SPX20260821P5575
SPX Aug 21 2026 5575.00 Put (SPX260821P05575000)
option OPRA

EOD

Jul 2, 2026

4.700.000%(0.00)247

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	4.9600	5.0000	4.7000	4.7000	0.000%	247	916	0.000%
2026-07-01	4.7000	4.7000	4.7000	4.7000	-9.789%	67	916	0.000%
2026-06-30	5.2100	5.2100	5.2100	5.2100	-43.370%	10	983	-9.789%
2026-06-23	9.2000	9.2000	9.2000	9.2000	+31.429%	1	993	-48.913%
2026-06-22	7.2000	7.2000	7.0000	7.0000	-37.888%	12	992	-32.857%
2026-06-12	11.4000	11.7300	11.2700	11.2700	+12.700%	326	811	-58.296%
2026-06-04	10.0000	10.0000	10.0000	10.0000	-12.281%	1	811	-53.000%
2026-06-02	11.4000	11.4000	11.4000	11.4000	0.000%	15	811	-58.772%
2026-06-01	11.1700	11.4000	11.1700	11.4000	-4.202%	20	806	-58.772%
2026-05-28	11.9000	11.9000	11.9000	11.9000	-15.302%	1	806	-60.504%
2026-05-27	14.0500	14.0500	14.0500	14.0500	-13.751%	2	806	-66.548%
2026-05-21	16.8900	16.8900	16.2900	16.2900	-23.521%	20	808	-71.148%
2026-05-15	21.3000	21.3000	21.3000	21.3000	+11.053%	1	808	-77.934%
2026-05-14	19.1800	19.1800	19.1800	19.1800	-13.604%	1	808	-75.495%
2026-05-12	24.1100	24.1100	22.1000	22.2000	+3.981%	8	809	-78.829%
2026-05-11	21.3500	21.3500	21.3500	21.3500	-2.955%	2	809	-77.986%
2026-05-08	22.0000	22.0000	22.0000	22.0000	-3.509%	1	802	-78.636%
2026-05-07	22.8000	22.8000	22.8000	22.8000	-3.185%	1	802	-79.386%
2026-05-06	24.4100	24.4100	23.0000	23.5500	-11.166%	8	801	-80.042%
2026-05-05	25.9800	26.5100	25.9800	26.5100	-7.631%	13	766	-82.271%
2026-05-04	27.2700	28.7000	26.3300	28.7000	+8.712%	85	754	-83.624%
2026-05-01	25.6100	26.4000	25.6100	26.4000	-4.865%	36	691	-82.197%
2026-04-30	28.0000	28.0000	27.7500	27.7500	-10.484%	3	691	-83.063%
2026-04-29	31.0000	31.0000	31.0000	31.0000	-2.821%	2	692	-84.839%
2026-04-27	31.9000	31.9000	31.9000	31.9000	-10.894%	1	697	-85.266%
2026-04-24	35.8000	35.8000	35.8000	35.8000	-4.278%	16	698	-86.872%
2026-04-23	37.4000	37.4000	37.4000	37.4000	+0.403%	1	699	-87.433%
2026-04-21	37.2500	37.2500	37.2500	37.2500	+2.561%	1	699	-87.383%
2026-04-20	36.3200	36.3200	36.3200	36.3200	+2.919%	1	699	-87.059%
2026-04-17	35.2000	35.3000	35.2000	35.2900	-12.843%	30	698	-86.682%
2026-04-16	40.4900	40.4900	40.4900	40.4900	-21.226%	1	699	-88.392%
2026-04-13	51.4000	51.4000	51.4000	51.4000	-3.383%	30	699	-90.856%
2026-04-10	53.2000	53.2000	53.2000	53.2000	+0.796%	3	711	-91.165%
2026-04-09	52.7800	52.7800	52.7800	52.7800	-11.205%	1	711	-91.095%
2026-04-08	58.9000	59.4400	58.9000	59.4400	-25.626%	4	712	-92.093%
2026-04-06	79.9200	79.9200	79.9200	79.9200	-10.101%	2	715	-94.119%
2026-04-02	99.4600	99.4600	88.9000	88.9000	-0.336%	6	716	-94.713%
2026-04-01	85.8400	89.2000	85.3600	89.2000	-36.512%	15	716	-94.731%
2026-03-30	143.3000	145.8000	140.5000	140.5000	-0.213%	5	723	-96.655%
2026-03-27	128.2300	140.8000	128.0700	140.8000	+45.155%	8	727	-96.662%
2026-03-25	96.9300	97.0000	94.4600	97.0000	-4.264%	4	722	-95.155%
2026-03-24	104.8100	104.8100	101.2100	101.3200	-13.328%	4	723	-95.361%
2026-03-20	116.9000	117.1000	116.7000	116.9000	+31.393%	6	721	-95.979%
2026-03-16	85.6800	89.1600	85.6500	88.9700	-5.220%	6	910	-94.717%
2026-03-12	93.8700	93.8700	93.8700	93.8700	+3.609%	1	905	-94.993%
2026-03-03	90.4000	90.6000	90.4000	90.6000	+24.042%	12	904	-94.812%
2026-03-02	76.5000	76.5000	71.7300	73.0400	+0.330%	12	896	-93.565%
2026-02-27	75.8000	75.8000	72.8000	72.8000	+5.355%	10	895	-93.544%
2026-02-26	69.0700	69.1000	69.0700	69.1000	-1.455%	6	889	-93.198%
2026-02-18	70.4600	70.4600	70.0700	70.1200	-14.383%	6	885	-93.297%
2026-02-12	67.1300	81.9000	67.1300	81.9000	+23.529%	206	883	-94.261%
2026-02-09	66.2100	66.3300	66.2100	66.3000	-21.631%	6	740	-92.911%
2026-02-05	83.7000	84.9000	83.6000	84.6000	+15.102%	281	740	-94.444%
2026-02-04	73.5000	73.5000	73.5000	73.5000	+1.519%	1	761	-93.605%
2026-02-03	72.4000	72.4000	72.4000	72.4000	+6.314%	1	761	-93.508%
2026-01-26	68.1000	68.1000	68.1000	68.1000	-1.304%	1	760	-93.098%
2026-01-23	69.2800	69.2800	69.0000	69.0000	-4.959%	3	760	-93.188%
2026-01-15	69.3000	72.6000	69.3000	72.6000	-9.476%	7	758	-93.526%
2026-01-14	80.0000	80.2000	80.0000	80.2000	+17.509%	2	754	-94.140%
2026-01-09	71.5400	71.5400	68.2500	68.2500	-6.673%	6	753	-93.114%
2026-01-08	73.1300	73.1300	73.1300	73.1300	+0.137%	5	760	-93.573%
2026-01-06	72.7200	73.9100	72.7200	73.0300	-9.583%	36	765	-93.564%
2026-01-02	80.7700	80.7700	80.7700	80.7700	+7.122%	2	740	-94.181%
2025-12-24	75.4100	75.4100	75.4000	75.4000	-16.482%	4	738	-93.767%
2025-12-10	90.2800	90.2800	90.2800	90.2800	-3.886%	1	738	-94.794%
2025-12-05	93.2300	94.2300	93.2300	93.9300	-6.982%	4	739	-94.996%
2025-12-04	100.9800	100.9800	100.9800	100.9800	+2.999%	1	738	-95.346%
2025-12-03	98.0500	98.1100	98.0400	98.0400	-4.211%	12	737	-95.206%
2025-12-01	102.3500	102.3500	102.3500	102.3500	+0.137%	10	734	-95.408%
2025-11-28	102.2100	102.2100	102.2100	102.2100	-19.240%	5	734	-95.402%
2025-11-25	126.5600	126.5600	126.5600	126.5600	+2.387%	105	739	-96.286%
2025-11-24	134.8000	134.8000	123.6100	123.6100	-12.196%	20	654	-96.198%
2025-11-19	142.8500	142.8500	140.7500	140.7800	+10.476%	10	649	-96.661%
2025-11-14	126.8500	127.4300	126.8500	127.4300	+3.049%	2	649	-96.312%
2025-11-04	123.6400	123.7800	123.6400	123.6600	+17.895%	18	88	-96.199%
2025-10-27	104.8700	104.8900	104.8700	104.8900	-4.913%	2	98	-95.519%
2025-10-24	110.6000	110.6500	110.3100	110.3100	-9.053%	4	98	-95.739%
2025-10-23	121.2400	121.2900	121.2400	121.2900	-3.416%	2	98	-96.125%
2025-09-22	125.4700	125.5800	125.4700	125.5800	-3.696%	2	97	-96.257%
2025-09-12	130.3900	130.4000	130.3900	130.4000	-19.640%	2	96	-96.396%
2025-09-02	162.2800	162.9200	161.4400	162.2700	+10.689%	62	95	-97.104%
2025-08-29	145.2600	146.7000	145.1300	146.6000	-7.139%	6	80	-96.794%
2025-08-20	158.1300	158.1300	157.8700	157.8700	+5.387%	67	80	-97.023%
2025-08-18	152.3000	152.3000	149.7000	149.8000	-0.266%	10	55	-96.862%
2025-08-15	150.8000	151.4000	150.1000	150.2000	-0.989%	7	49	-96.871%
2025-08-14	149.2800	151.8000	149.2600	151.7000	+0.218%	6	45	-96.902%
2025-08-13	151.3400	151.3700	151.3400	151.3700	+0.020%	2	41	-96.895%
2025-08-12	156.7800	159.1800	151.0800	151.3400	-25.042%	68	40	-96.894%
2025-08-01	201.9000	201.9000	201.9000	201.9000	+19.609%	1	17	-97.672%
2025-07-30	161.3000	170.8000	161.1000	168.8000	-3.526%	16	16	-97.216%
2025-07-21	174.9800	174.9800	174.9700	174.9700	0.000%	2	1	-97.314%

.dark-mode .kgxcnT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kgxcnT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5575SPX Aug 21 2026 5575.00 Put (SPX260821P05575000)option OPRA

SPX20260821P5575
SPX Aug 21 2026 5575.00 Put (SPX260821P05575000)
option OPRA