Dark

SPX20260821P5600
SPX Aug 21 2026 5600.00 Put (SPX260821P05600000)
option OPRA

EOD

Jul 8, 2026

4.50+21.622%(+0.80)1,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.4600	5.4000	4.4400	4.5000	+21.622%	1,100	3,574	0.000%
2026-07-07	3.7000	3.7000	3.7000	3.7000	-0.270%	4	3,122	+21.622%
2026-07-06	4.0100	4.0600	3.6000	3.7100	-29.333%	306	3,118	+21.294%
2026-07-02	4.3000	5.2500	4.2800	5.2500	+5.000%	162	2,936	-14.286%
2026-07-01	4.8500	5.0000	4.8500	5.0000	-2.153%	112	2,936	-10.000%
2026-06-30	5.6900	5.6900	5.1100	5.1100	-16.367%	108	2,885	-11.937%
2026-06-29	6.6500	6.6500	6.1100	6.1100	-23.625%	6	2,783	-26.350%
2026-06-26	8.0000	8.0000	8.0000	8.0000	-6.977%	2	2,781	-43.750%
2026-06-25	9.0800	9.0800	8.6000	8.6000	-15.686%	15	2,781	-47.674%
2026-06-23	9.5500	10.3000	8.8500	10.2000	+24.390%	206	2,766	-55.882%
2026-06-18	8.4000	8.4000	8.2000	8.2000	-20.926%	3	2,372	-45.122%
2026-06-17	10.9100	10.9100	10.2700	10.3700	+36.447%	405	2,372	-56.606%
2026-06-16	7.5200	7.6000	7.5100	7.6000	-35.319%	149	2,372	-40.789%
2026-06-12	12.0300	12.0300	11.7500	11.7500	-11.654%	28	2,417	-61.702%
2026-06-11	14.1000	14.1000	13.3000	13.3000	-31.124%	21	2,417	-66.165%
2026-06-10	15.0500	19.3100	15.0500	19.3100	+36.466%	182	2,396	-76.696%
2026-06-09	11.7000	14.6100	11.6000	14.1500	+3.663%	63	2,395	-68.198%
2026-06-08	12.8000	13.6500	12.8000	13.6500	-12.891%	38	2,432	-67.033%
2026-06-05	11.7500	15.6700	11.2900	15.6700	+52.136%	409	2,398	-71.283%
2026-06-04	10.3000	10.3000	10.3000	10.3000	-14.167%	1	2,070	-56.311%
2026-06-03	12.0000	12.0000	12.0000	12.0000	+5.727%	1	2,070	-62.500%
2026-06-02	11.3800	11.3800	11.3500	11.3500	+1.339%	4	2,069	-60.352%
2026-05-29	11.3800	11.4200	11.2000	11.2000	-6.977%	6	2,069	-59.821%
2026-05-28	12.0600	12.2000	12.0000	12.0400	-17.137%	84	2,065	-62.625%
2026-05-27	14.1000	14.5300	14.1000	14.5300	+2.180%	6	2,029	-69.030%
2026-05-26	14.0000	14.4500	14.0000	14.2200	-9.369%	421	2,027	-68.354%
2026-05-22	16.4700	16.4700	15.6600	15.6900	-6.048%	511	2,052	-71.319%
2026-05-21	17.2700	17.2700	16.7000	16.7000	-20.853%	157	2,191	-73.054%
2026-05-18	21.1000	21.1000	21.1000	21.1000	-7.456%	6	2,191	-78.673%
2026-05-15	22.2600	22.8000	21.9000	22.8000	+13.716%	3	2,220	-80.263%
2026-05-14	20.0500	20.0500	20.0500	20.0500	-11.283%	6	2,233	-77.556%
2026-05-08	22.6000	22.6000	22.6000	22.6000	-3.830%	1	2,318	-80.088%
2026-05-06	23.5000	23.5000	23.5000	23.5000	-11.321%	120	2,317	-80.851%
2026-05-05	26.6000	26.6000	26.5000	26.5000	-10.169%	8	2,210	-83.019%
2026-05-04	27.3800	29.9900	27.3600	29.5000	+8.138%	832	2,197	-84.746%
2026-05-01	26.1400	27.2800	26.1400	27.2800	-4.582%	3	2,042	-83.504%
2026-04-30	31.7000	31.7000	28.4600	28.5900	-14.273%	42	2,042	-84.260%
2026-04-28	33.3500	33.3500	33.3500	33.3500	+1.677%	500	2,036	-86.507%
2026-04-27	34.1000	34.1000	32.8000	32.8000	-5.990%	15	1,759	-86.280%
2026-04-24	34.8900	34.8900	34.8900	34.8900	-8.497%	2	1,771	-87.102%
2026-04-22	39.0000	39.0000	38.1300	38.1300	-9.279%	502	1,771	-88.198%
2026-04-21	42.0300	42.0300	42.0300	42.0300	+9.169%	2	1,372	-89.293%
2026-04-20	37.2000	38.5000	37.2000	38.5000	+6.944%	3	1,372	-88.312%
2026-04-17	36.1200	36.1200	35.7000	36.0000	-9.774%	129	1,373	-87.500%
2026-04-16	39.7000	39.9000	39.7000	39.9000	-2.445%	7	1,391	-88.722%
2026-04-15	42.0300	42.0300	40.9000	40.9000	-5.977%	7	1,397	-88.998%
2026-04-14	43.4600	43.5000	42.5500	43.5000	-8.556%	8	1,400	-89.655%
2026-04-13	52.9200	52.9200	47.5700	47.5700	-15.129%	229	1,398	-90.540%
2026-04-10	52.5500	56.0500	52.4500	56.0500	+1.909%	13	1,274	-91.971%
2026-04-09	61.0900	61.0900	54.2600	55.0000	-10.511%	183	1,274	-91.818%
2026-04-08	63.8400	63.8400	61.2500	61.4600	-26.333%	83	1,241	-92.678%
2026-04-06	85.6000	85.6000	81.4800	83.4300	-8.670%	21	1,242	-94.606%
2026-04-02	88.9900	92.8000	88.9900	91.3500	+0.717%	17	1,237	-95.074%
2026-04-01	96.3100	96.3100	87.3000	90.7000	-11.590%	72	1,237	-95.039%
2026-03-31	124.6000	124.6000	102.5900	102.5900	-32.046%	21	1,268	-95.614%
2026-03-30	139.2700	150.9700	139.2700	150.9700	+6.242%	36	1,266	-97.019%
2026-03-27	132.4500	143.3700	132.3000	142.1000	+17.925%	148	1,239	-96.833%
2026-03-26	108.5000	120.5000	108.5000	120.5000	+26.976%	6	1,217	-96.266%
2026-03-25	94.9000	94.9000	94.9000	94.9000	-10.472%	3	1,213	-95.258%
2026-03-24	106.9000	106.9000	106.0000	106.0000	+5.504%	3	1,213	-95.755%
2026-03-23	92.3300	104.9000	91.7000	100.4700	-16.275%	25	1,213	-95.521%
2026-03-20	107.8700	123.7100	107.8700	120.0000	+23.826%	19	1,226	-96.250%
2026-03-19	109.8400	111.1800	96.5700	96.9100	-5.444%	31	1,215	-95.357%
2026-03-18	102.4900	102.4900	102.4900	102.4900	+19.998%	1	1,211	-95.609%
2026-03-17	81.6800	85.4100	81.6800	85.4100	-5.310%	36	1,210	-94.731%
2026-03-16	89.3000	90.2000	89.3000	90.2000	-17.172%	84	1,238	-95.011%
2026-03-13	108.9000	108.9000	108.9000	108.9000	+6.556%	1	1,319	-95.868%
2026-03-12	96.4000	102.8000	96.3200	102.2000	+14.806%	295	1,318	-95.597%
2026-03-11	89.3000	89.3300	89.0200	89.0200	-12.554%	150	1,318	-94.945%
2026-03-09	119.8000	119.9000	101.2000	101.8000	-1.643%	264	1,168	-95.580%
2026-03-06	103.5000	103.5000	103.5000	103.5000	+15.385%	1	965	-95.652%
2026-03-05	83.4000	89.7000	83.4000	89.7000	+21.413%	39	971	-94.983%
2026-03-04	73.8800	73.8800	73.8800	73.8800	-1.847%	5	934	-93.909%
2026-03-02	75.2700	75.2700	75.2700	75.2700	-4.115%	1	929	-94.022%
2026-02-27	76.4000	78.5000	76.4000	78.5000	+16.486%	27	928	-94.268%
2026-02-25	69.7800	69.7800	67.3000	67.3900	-9.178%	49	912	-93.322%
2026-02-24	72.2900	74.2000	72.2900	74.2000	-11.350%	6	912	-93.935%
2026-02-12	68.8800	83.7000	68.8800	83.7000	+24.535%	29	826	-94.624%
2026-02-09	67.2600	67.2600	67.2100	67.2100	-20.957%	2	802	-93.305%
2026-02-05	85.0300	85.0300	85.0300	85.0300	+15.530%	1	802	-94.708%
2026-02-03	73.6000	73.9600	73.1800	73.6000	+9.069%	20	801	-93.886%
2026-02-02	67.4800	67.4800	67.4800	67.4800	-6.770%	231	805	-93.331%
2026-01-30	72.2600	72.3800	72.2600	72.3800	-2.229%	2	576	-93.783%
2026-01-29	76.3700	76.3700	74.0300	74.0300	+6.212%	14	576	-93.921%
2026-01-26	69.8100	69.8500	69.7000	69.7000	-4.742%	26	570	-93.544%
2026-01-22	70.7400	73.5400	70.2500	73.1700	+0.550%	37	584	-93.850%
2026-01-16	72.8100	72.8100	72.7700	72.7700	-2.283%	52	570	-93.816%
2026-01-15	71.7000	74.4700	70.9000	74.4700	-8.401%	14	570	-93.957%
2026-01-14	80.5000	82.0000	80.5000	81.3000	+9.939%	13	559	-94.465%
2026-01-13	72.2600	73.9500	72.2600	73.9500	+6.235%	39	547	-93.915%
2026-01-12	69.6000	69.6100	69.6000	69.6100	+0.462%	2	517	-93.535%
2026-01-09	71.2700	71.2700	69.2900	69.2900	-25.964%	315	518	-93.506%
2025-12-18	93.6900	93.6900	93.5900	93.5900	-2.622%	2	601	-95.192%
2025-12-11	95.9300	96.1100	95.9300	96.1100	-5.738%	2	602	-95.318%
2025-12-10	101.9600	101.9600	101.9600	101.9600	-0.284%	285	602	-95.587%
2025-12-01	102.3700	102.3700	102.2500	102.2500	-4.332%	2	347	-95.599%
2025-11-26	106.8800	106.8800	106.8800	106.8800	-9.714%	2	348	-95.790%
2025-11-25	120.8600	120.8600	118.3800	118.3800	-6.226%	2	348	-96.199%
2025-11-24	126.2400	126.2400	126.2400	126.2400	-10.443%	1	346	-96.435%
2025-11-21	140.9600	140.9600	140.9600	140.9600	+14.695%	9	345	-96.808%
2025-11-06	121.5700	122.9000	121.5700	122.9000	+2.161%	2	345	-96.338%
2025-11-05	120.3000	120.3000	120.3000	120.3000	+5.619%	2	345	-96.259%
2025-10-30	115.2600	115.2600	113.9000	113.9000	+5.171%	4	345	-96.049%
2025-10-29	109.9600	110.0000	108.3000	108.3000	+0.772%	3	347	-95.845%
2025-10-28	107.5000	107.5000	107.4700	107.4700	-0.121%	4	348	-95.813%
2025-10-27	107.5900	107.6000	107.5900	107.6000	-19.695%	2	350	-95.818%
2025-10-22	134.0500	134.0500	133.9900	133.9900	-10.780%	2	350	-96.642%
2025-10-10	150.2500	150.2500	150.1800	150.1800	+7.625%	2	500	-97.004%
2025-09-25	139.5400	139.5400	139.5400	139.5400	+3.440%	1	499	-96.775%
2025-09-24	134.9000	134.9000	134.9000	134.9000	-0.369%	525	499	-96.664%
2025-09-23	135.4000	135.4000	135.4000	135.4000	+6.055%	200	585	-96.677%
2025-09-22	127.7800	127.7800	127.6700	127.6700	-1.352%	625	710	-96.475%
2025-09-18	129.3000	129.4700	127.9400	129.4200	-4.908%	10	210	-96.523%
2025-09-17	136.1000	136.1000	136.1000	136.1000	-3.180%	2	207	-96.694%
2025-09-09	140.8500	140.8500	140.5700	140.5700	-15.248%	4	224	-96.799%
2025-09-02	166.2800	166.2800	165.8600	165.8600	+16.067%	4	222	-97.287%
2025-08-28	145.0300	145.1700	142.8300	142.9000	-1.854%	86	123	-96.851%
2025-08-27	148.0200	148.1300	145.6000	145.6000	-0.212%	4	86	-96.909%
2025-08-25	145.9900	145.9900	145.9100	145.9100	-4.758%	2	84	-96.916%
2025-08-18	153.1000	153.4000	152.8000	153.2000	-0.694%	13	84	-97.063%
2025-08-15	154.1000	155.1000	153.5000	154.2700	+0.804%	22	77	-97.083%
2025-08-14	153.0600	153.0600	153.0400	153.0400	-0.990%	60	64	-97.060%
2025-08-12	159.1700	159.4200	154.5000	154.5700	-6.661%	32	34	-97.089%
2025-08-08	165.3000	166.0000	165.2000	165.6000	-4.910%	6	10	-97.283%
2025-08-06	174.1600	174.1600	174.1500	174.1500	-3.223%	2	4	-97.416%
2025-08-04	179.9500	179.9500	179.9500	179.9500	-8.632%	1	5	-97.499%
2025-08-01	206.3000	206.3000	196.9500	196.9500	+18.931%	3	5	-97.715%
2025-07-30	165.6800	165.6800	165.6000	165.6000	-7.553%	3	3	-97.283%
2025-07-21	179.1300	179.1300	179.1300	179.1300	0.000%	1	1	-97.488%

.dark-mode .rW6DYb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rW6DYb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5600SPX Aug 21 2026 5600.00 Put (SPX260821P05600000)option OPRA

SPX20260821P5600
SPX Aug 21 2026 5600.00 Put (SPX260821P05600000)
option OPRA