Dark

SPX20260821P5625
SPX Aug 21 2026 5625.00 Put (SPX260821P05625000)
option OPRA

EOD

Jul 8, 2026

4.70-14.545%(-0.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.5000	4.7000	4.5000	4.7000	-14.545%	6	488	0.000%
2026-07-02	5.5000	5.5000	5.5000	5.5000	-32.927%	6	486	-14.545%
2026-06-18	8.4000	8.4000	8.2000	8.2000	-33.061%	3	483	-42.683%
2026-06-12	12.2500	12.2500	12.2500	12.2500	-14.634%	1	483	-61.633%
2026-06-09	14.3500	14.3500	14.3500	14.3500	+11.240%	2	483	-67.247%
2026-06-08	12.9000	12.9000	12.9000	12.9000	+15.179%	2	485	-63.566%
2026-06-04	11.2000	11.2000	11.2000	11.2000	-5.882%	33	486	-58.036%
2026-06-03	11.9000	11.9000	11.9000	11.9000	+1.449%	20	486	-60.504%
2026-05-29	11.7300	11.7300	11.7300	11.7300	-6.160%	180	503	-59.932%
2026-05-28	12.5000	12.5000	12.5000	12.5000	-28.977%	1	593	-62.400%
2026-05-21	17.7000	17.7000	17.6000	17.6000	-8.046%	2	593	-73.295%
2026-05-20	19.1000	19.1400	19.1000	19.1400	-13.000%	2	593	-75.444%
2026-05-15	23.2900	23.2900	22.0000	22.0000	-1.434%	7	595	-78.636%
2026-05-13	22.3200	22.3200	22.3200	22.3200	-4.206%	12	595	-78.943%
2026-05-12	23.5000	23.5000	23.3000	23.3000	+4.955%	6	595	-79.828%
2026-05-11	22.2500	22.2500	22.2000	22.2000	-4.310%	6	595	-78.829%
2026-05-08	23.2000	23.2000	23.2000	23.2000	-23.432%	1	591	-79.741%
2026-05-04	30.3000	30.3000	30.3000	30.3000	-10.089%	1	591	-84.488%
2026-04-27	33.7000	33.7000	33.7000	33.7000	-13.368%	1	593	-86.053%
2026-04-23	38.9000	38.9000	38.9000	38.9000	+0.960%	1	592	-87.918%
2026-04-20	38.5300	38.5300	38.5300	38.5300	-4.629%	1	592	-87.802%
2026-04-16	42.4300	42.4400	40.4000	40.4000	-6.286%	10	592	-88.366%
2026-04-15	42.6600	43.1100	42.6600	43.1100	-17.176%	9	592	-89.098%
2026-04-13	54.4700	54.6100	52.0500	52.0500	-9.948%	62	592	-90.970%
2026-04-10	57.8000	57.8000	57.8000	57.8000	+0.732%	4	594	-91.869%
2026-04-09	64.0000	64.0000	57.3800	57.3800	-7.749%	6	590	-91.809%
2026-04-08	66.7000	66.7000	62.2000	62.2000	-33.795%	45	596	-92.444%
2026-04-07	94.3700	98.2100	93.9500	93.9500	+0.224%	11	605	-94.997%
2026-04-02	94.2000	96.8600	93.7400	93.7400	-4.590%	197	422	-94.986%
2026-04-01	98.2500	98.2500	98.2500	98.2500	-18.902%	52	422	-95.216%
2026-03-31	121.1500	121.1500	121.1500	121.1500	-14.779%	20	372	-96.121%
2026-03-30	142.1600	142.1600	142.1600	142.1600	+27.384%	4	392	-96.694%
2026-03-26	111.7600	111.7600	110.8000	111.6000	+13.013%	25	397	-95.789%
2026-03-23	98.4700	98.7500	98.4700	98.7500	-20.170%	2	372	-95.241%
2026-03-20	124.5900	124.5900	123.5000	123.7000	+19.286%	6	372	-96.200%
2026-03-19	112.7300	113.0300	98.5400	103.7000	+5.935%	11	368	-95.468%
2026-03-18	97.8600	97.8900	97.8600	97.8900	+15.395%	2	369	-95.199%
2026-03-17	83.8500	87.1200	83.8500	84.8300	-8.736%	21	372	-94.460%
2026-03-16	92.9500	92.9500	92.9500	92.9500	-16.404%	1	356	-94.944%
2026-03-13	111.1900	111.1900	111.1900	111.1900	+10.406%	2	356	-95.773%
2026-03-12	100.7100	100.7100	100.7100	100.7100	+5.125%	1	356	-95.333%
2026-03-03	95.2000	95.9000	95.2000	95.8000	+24.577%	16	356	-95.094%
2026-03-02	76.9000	76.9000	76.9000	76.9000	+0.523%	4	340	-93.888%
2026-02-27	80.4000	80.4000	76.5000	76.5000	+2.410%	13	334	-93.856%
2026-02-26	74.7000	74.7000	74.7000	74.7000	+7.948%	2	326	-93.708%
2026-02-25	69.8600	69.8600	69.2000	69.2000	-19.347%	9	316	-93.208%
2026-02-12	82.9000	85.8000	80.2000	85.8000	+13.672%	187	316	-94.522%
2026-02-03	75.5700	75.5700	75.4800	75.4800	+7.262%	2	154	-93.773%
2026-02-02	70.6500	70.6500	70.3700	70.3700	-6.148%	7	154	-93.321%
2026-01-28	75.1100	75.1100	74.9800	74.9800	+4.139%	2	147	-93.732%
2026-01-22	72.0000	72.0000	72.0000	72.0000	-5.599%	2	147	-93.472%
2026-01-15	73.7000	76.2700	73.3000	76.2700	-8.439%	35	146	-93.838%
2026-01-14	82.5000	83.5000	82.5000	83.3000	+15.839%	5	112	-94.358%
2026-01-09	71.8100	71.9100	71.8100	71.9100	-5.382%	60	112	-93.464%
2026-01-07	76.0000	76.0000	76.0000	76.0000	-2.639%	1	52	-93.816%
2025-12-24	78.0600	78.0600	78.0600	78.0600	-4.560%	2	52	-93.979%
2025-12-23	81.7900	81.7900	81.7900	81.7900	-7.582%	1	52	-94.254%
2025-12-19	88.5000	88.5000	88.5000	88.5000	-13.464%	3	52	-94.689%
2025-12-18	102.5600	102.5600	102.2700	102.2700	-4.268%	4	52	-95.404%
2025-12-17	106.8300	106.8300	106.8300	106.8300	+11.177%	5	50	-95.600%
2025-12-12	95.9500	96.0900	95.9500	96.0900	+4.389%	2	50	-95.109%
2025-12-11	92.2800	92.2800	92.0500	92.0500	-8.681%	3	51	-94.894%
2025-12-09	100.8000	100.8000	100.8000	100.8000	+1.685%	5	52	-95.337%
2025-12-05	99.1300	99.1300	99.1300	99.1300	-2.747%	2	50	-95.259%
2025-12-04	103.9300	104.1500	101.9300	101.9300	-2.225%	44	50	-95.389%
2025-12-02	105.0000	105.3000	104.1300	104.2500	-0.115%	5	57	-95.492%
2025-12-01	104.3700	104.3700	104.3700	104.3700	-12.836%	2	57	-95.497%
2025-11-25	119.7400	119.7400	119.7400	119.7400	-16.778%	1	54	-96.075%
2025-11-21	143.8800	143.8800	143.8800	143.8800	-4.367%	5	53	-96.733%
2025-11-19	150.4500	150.4500	150.4500	150.4500	+28.032%	1	47	-96.876%
2025-11-10	117.5100	117.5100	117.5100	117.5100	-2.860%	1	47	-96.000%
2025-10-31	118.8500	120.9700	118.8100	120.9700	+10.073%	18	47	-96.115%
2025-10-27	108.5400	109.9000	108.5400	109.9000	-6.237%	3	48	-95.723%
2025-10-24	117.1700	117.2100	117.1700	117.2100	-8.322%	2	48	-95.990%
2025-10-20	127.8200	127.8500	127.8200	127.8500	-18.254%	12	49	-96.324%
2025-10-17	157.0700	157.0700	156.4000	156.4000	+4.031%	2	52	-96.995%
2025-10-14	152.5700	152.5700	149.6900	150.3400	+2.335%	4	52	-96.874%
2025-10-13	144.6000	146.9100	144.6000	146.9100	-3.419%	3	52	-96.801%
2025-10-10	157.9600	157.9600	151.8300	152.1100	+8.883%	4	51	-96.910%
2025-09-24	139.7000	139.7000	139.7000	139.7000	+0.903%	2	52	-96.636%
2025-09-16	138.4500	138.4500	138.4500	138.4500	-3.841%	5	50	-96.605%
2025-09-09	143.8100	143.9800	143.8100	143.9800	-4.205%	2	45	-96.736%
2025-08-22	150.2800	150.3000	150.2800	150.3000	-3.195%	2	45	-96.873%
2025-08-18	156.7000	156.8000	155.2600	155.2600	-1.234%	14	44	-96.973%
2025-08-15	157.6000	157.8000	157.2000	157.2000	-1.008%	8	40	-97.010%
2025-08-14	156.3700	158.8000	156.3700	158.8000	-0.719%	7	37	-97.040%
2025-08-13	159.9200	159.9500	159.9200	159.9500	+1.113%	2	32	-97.062%
2025-08-12	162.6700	163.0500	157.7800	158.1900	-13.406%	80	31	-97.029%
2025-08-07	182.6800	182.6800	182.6800	182.6800	+6.768%	1	4	-97.427%
2025-07-29	171.1000	171.1000	171.0000	171.1000	0.000%	3	3	-97.253%

.dark-mode .JCFcqX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCFcqX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5625SPX Aug 21 2026 5625.00 Put (SPX260821P05625000)option OPRA

SPX20260821P5625
SPX Aug 21 2026 5625.00 Put (SPX260821P05625000)
option OPRA