Dark

SPX20260821P5650
SPX Aug 21 2026 5650.00 Put (SPX260821P05650000)
option OPRA

EOD

Jul 2, 2026

5.30-1.852%(-0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	4.5700	5.3000	4.5700	5.3000	-1.852%	12	1,390	0.000%
2026-07-01	5.3000	5.4000	5.3000	5.4000	+3.846%	10	1,390	-1.852%
2026-06-30	5.6800	5.6800	5.2000	5.2000	-43.478%	2	1,390	+1.923%
2026-06-26	8.5000	9.2000	8.5000	9.2000	-13.208%	12	1,391	-42.391%
2026-06-23	10.6600	10.6600	10.6000	10.6000	+34.689%	42	1,384	-50.000%
2026-06-16	7.8700	7.8700	7.8700	7.8700	-34.959%	10	1,352	-32.656%
2026-06-12	12.6800	12.6800	12.1000	12.1000	-13.940%	50	1,380	-56.198%
2026-06-11	14.0000	14.0600	14.0000	14.0600	-27.934%	4	1,380	-62.304%
2026-06-10	19.1900	19.5100	19.1900	19.5100	+10.664%	20	1,380	-72.834%
2026-06-09	15.2900	17.6300	15.2900	17.6300	+25.035%	17	1,389	-69.938%
2026-06-05	13.0500	14.1000	13.0500	14.1000	+11.905%	7	1,377	-62.411%
2026-06-03	12.6000	12.6000	12.6000	12.6000	+1.613%	1	1,379	-57.937%
2026-06-01	12.1000	12.4000	12.1000	12.4000	+5.263%	145	1,378	-57.258%
2026-05-29	11.6400	11.7800	11.6400	11.7800	-7.969%	21	1,372	-55.008%
2026-05-28	12.8000	12.8000	12.8000	12.8000	-13.572%	1	1,393	-58.594%
2026-05-27	14.9700	14.9700	14.8100	14.8100	-4.636%	9	1,393	-64.213%
2026-05-26	14.9000	15.5300	14.9000	15.5300	-10.438%	27	1,390	-65.873%
2026-05-22	17.0400	17.3400	16.4500	17.3400	-3.667%	30	1,413	-69.435%
2026-05-21	19.3500	19.3500	17.7800	18.0000	-19.535%	12	1,401	-70.556%
2026-05-19	22.3700	22.3700	22.3700	22.3700	-3.578%	15	1,401	-76.308%
2026-05-15	24.4500	24.4500	22.7000	23.2000	+9.848%	82	1,400	-77.155%
2026-05-14	22.2400	22.2400	21.1200	21.1200	-12.000%	22	1,384	-74.905%
2026-05-12	24.1000	24.1000	23.9000	24.0000	-0.826%	6	1,384	-77.917%
2026-05-11	24.2000	24.2000	24.2000	24.2000	-5.506%	1	1,384	-78.099%
2026-05-06	26.2000	26.3100	25.4600	25.6100	-9.505%	322	1,507	-79.305%
2026-05-05	28.3000	28.3000	28.3000	28.3000	-9.295%	5	1,221	-81.272%
2026-05-04	28.5500	31.2000	28.5500	31.2000	+4.278%	41	1,221	-83.013%
2026-04-30	31.4200	31.4200	29.9200	29.9200	-12.438%	12	1,221	-82.286%
2026-04-28	34.1700	34.1700	34.1700	34.1700	-1.243%	1	1,212	-84.489%
2026-04-27	35.0000	35.0200	34.6000	34.6000	-6.360%	51	1,412	-84.682%
2026-04-24	37.5900	37.7200	36.9500	36.9500	-6.974%	210	1,310	-85.656%
2026-04-23	39.5300	42.9500	39.5300	39.7200	+1.327%	38	1,283	-86.657%
2026-04-22	39.3000	39.3000	39.2000	39.2000	-12.695%	5	1,300	-86.480%
2026-04-21	42.3700	45.1000	42.0000	44.9000	+8.717%	412	1,411	-88.196%
2026-04-20	40.1700	41.3000	40.1700	41.3000	+5.089%	43	1,411	-87.167%
2026-04-17	39.3200	39.3200	38.0500	39.3000	-6.872%	39	1,408	-86.514%
2026-04-16	45.5000	45.5000	41.4000	42.2000	-3.211%	135	1,393	-87.441%
2026-04-15	44.3100	44.3100	42.9000	43.6000	-3.197%	74	1,457	-87.844%
2026-04-14	45.5300	45.9900	44.4300	45.0400	-12.203%	248	1,502	-88.233%
2026-04-13	53.1800	53.1800	51.3000	51.3000	-10.783%	104	1,294	-89.669%
2026-04-10	55.7000	59.0000	55.7000	57.5000	-0.347%	155	1,258	-90.783%
2026-04-09	64.2800	64.2800	57.7000	57.7000	-12.734%	125	1,127	-90.815%
2026-04-08	67.2200	67.2200	64.3000	66.1200	-26.850%	125	1,020	-91.984%
2026-04-07	98.8400	99.4100	90.3900	90.3900	+3.303%	26	911	-94.137%
2026-04-06	91.0000	91.0000	87.5000	87.5000	-7.943%	14	889	-93.943%
2026-04-02	118.1700	118.1700	95.0500	95.0500	-3.326%	18	892	-94.424%
2026-04-01	94.6800	102.2400	94.6800	98.3200	-7.992%	11	892	-94.609%
2026-03-31	125.0500	125.0500	106.8600	106.8600	-28.598%	2	893	-95.040%
2026-03-30	149.6600	149.6600	149.6600	149.6600	-1.090%	4	893	-96.459%
2026-03-27	141.1000	151.3100	140.7000	151.3100	+32.045%	37	893	-96.497%
2026-03-26	115.0200	115.0200	114.5900	114.5900	+9.394%	2	895	-95.375%
2026-03-25	104.1000	105.2300	104.1000	104.7500	-6.390%	11	895	-94.940%
2026-03-24	109.6000	111.9000	105.9000	111.9000	+6.248%	37	901	-95.264%
2026-03-23	98.9300	105.3200	98.9300	105.3200	-17.201%	8	908	-94.968%
2026-03-20	131.9800	132.7000	127.2000	127.2000	+19.381%	15	900	-95.833%
2026-03-19	106.4500	106.5500	106.4500	106.5500	+3.587%	6	903	-95.026%
2026-03-18	102.8600	102.8600	102.8600	102.8600	+19.577%	2	903	-94.847%
2026-03-17	86.0200	86.0200	86.0200	86.0200	-10.096%	3	901	-93.839%
2026-03-16	97.0300	97.0300	93.5300	95.6800	-16.655%	5	903	-94.461%
2026-03-13	109.8500	114.8000	109.8500	114.8000	+12.737%	4	905	-95.383%
2026-03-12	104.9300	104.9300	101.8300	101.8300	-5.974%	6	904	-94.795%
2026-03-09	123.3900	125.2200	105.7000	108.3000	+0.660%	28	909	-95.106%
2026-03-06	107.6400	107.6400	107.5900	107.5900	+13.468%	12	922	-95.074%
2026-03-05	94.8200	94.8200	94.8200	94.8200	+3.177%	3	922	-94.410%
2026-03-03	101.1000	101.1000	91.2000	91.9000	+20.762%	17	919	-94.233%
2026-03-02	76.1000	76.1000	76.1000	76.1000	-3.057%	17	909	-93.035%
2026-02-27	78.5000	78.5000	78.5000	78.5000	+7.844%	20	905	-93.248%
2026-02-26	75.4000	75.4000	72.7900	72.7900	-13.294%	217	894	-92.719%
2026-02-24	83.9200	83.9500	83.6000	83.9500	+10.533%	7	704	-93.687%
2026-02-18	80.9600	80.9800	75.8300	75.9500	-19.502%	154	699	-93.022%
2026-02-13	89.5600	94.3500	89.5600	94.3500	+10.493%	10	553	-94.383%
2026-02-12	70.1000	85.3900	70.1000	85.3900	+3.128%	25	553	-93.793%
2026-02-06	81.8900	82.8000	81.8900	82.8000	-8.680%	2	528	-93.599%
2026-02-05	89.6000	90.6700	89.6000	90.6700	+26.989%	20	528	-94.155%
2026-02-02	71.4000	71.4000	71.4000	71.4000	-17.361%	3	508	-92.577%
2026-01-29	81.8000	86.4000	81.8000	86.4000	+12.971%	98	516	-93.866%
2026-01-28	74.3900	77.3600	74.3900	76.4800	+5.504%	43	420	-93.070%
2026-01-27	72.4900	72.4900	72.4900	72.4900	-0.371%	200	388	-92.689%
2026-01-26	72.7600	72.7600	72.7600	72.7600	-1.676%	2	188	-92.716%
2026-01-22	75.2900	75.5600	73.9000	74.0000	-12.674%	21	188	-92.838%
2026-01-21	84.7400	84.7400	84.7400	84.7400	+12.686%	5	180	-93.746%
2026-01-15	75.3000	75.3000	75.2000	75.2000	-12.862%	9	180	-92.952%
2026-01-14	86.4000	86.4000	86.3000	86.3000	+15.405%	2	180	-93.859%
2026-01-09	75.1500	75.1500	74.7800	74.7800	-8.504%	7	180	-92.913%
2025-12-30	80.0300	81.7300	80.0300	81.7300	+0.777%	6	180	-93.515%
2025-12-24	81.1000	81.1000	81.1000	81.1000	-4.667%	10	173	-93.465%
2025-12-22	85.0700	85.0700	85.0700	85.0700	-22.937%	5	173	-93.770%
2025-12-17	109.3600	110.3900	108.1600	110.3900	+10.578%	4	173	-95.199%
2025-12-12	99.3400	99.8300	99.3400	99.8300	-1.237%	2	179	-94.691%
2025-12-05	101.0800	101.0800	101.0800	101.0800	-4.090%	5	179	-94.757%
2025-12-04	105.3900	105.3900	105.3900	105.3900	-9.381%	5	183	-94.971%
2025-11-26	116.4600	116.4600	116.3000	116.3000	-8.598%	5	184	-95.443%
2025-11-25	133.3800	133.3800	127.2400	127.2400	-3.686%	6	184	-95.835%
2025-11-24	144.1100	144.1100	132.1100	132.1100	-14.237%	15	181	-95.988%
2025-11-21	154.0400	154.0400	154.0400	154.0400	+22.800%	5	181	-96.559%
2025-11-20	125.4400	125.4400	125.4400	125.4400	-16.435%	5	181	-95.775%
2025-11-19	150.1100	150.1100	150.1100	150.1100	+12.771%	5	176	-96.469%
2025-11-14	133.1100	133.1100	133.1100	133.1100	+0.038%	1	176	-96.018%
2025-11-06	132.7500	133.0600	132.7500	133.0600	+9.994%	2	176	-96.017%
2025-10-31	120.3200	120.9700	120.3200	120.9700	+8.561%	2	176	-95.619%
2025-10-28	111.5600	111.5600	111.4300	111.4300	-6.526%	2	176	-95.244%
2025-10-24	119.4600	119.4600	119.2100	119.2100	-7.946%	46	176	-95.554%
2025-10-21	129.5000	129.5000	129.5000	129.5000	-22.756%	1	176	-95.907%
2025-10-17	167.6500	167.6500	167.6500	167.6500	+12.744%	5	176	-96.839%
2025-10-15	148.9100	148.9100	148.7000	148.7000	-4.954%	45	176	-96.436%
2025-10-14	156.5200	156.5200	156.4500	156.4500	+18.013%	2	137	-96.612%
2025-10-09	132.6700	132.6700	132.5700	132.5700	-8.008%	2	136	-96.002%
2025-09-25	144.1400	144.1400	144.1100	144.1100	+3.938%	2	137	-96.322%
2025-09-11	138.6500	138.6500	138.6500	138.6500	-5.725%	1	136	-96.177%
2025-09-09	146.9500	147.0700	146.9500	147.0700	-4.506%	2	137	-96.396%
2025-09-05	153.6600	154.0100	153.6600	154.0100	-3.041%	2	136	-96.559%
2025-08-29	158.8400	158.8400	158.8400	158.8400	+7.158%	15	144	-96.663%
2025-08-28	148.2300	148.2300	148.2300	148.2300	-3.351%	15	144	-96.424%
2025-08-27	153.9300	153.9500	153.3700	153.3700	-2.832%	4	159	-96.544%
2025-08-26	157.8400	157.8400	157.8400	157.8400	+2.915%	5	159	-96.642%
2025-08-22	153.8600	153.9100	152.9600	153.3700	-8.189%	89	119	-96.544%
2025-08-19	167.2600	167.2600	167.0500	167.0500	+4.081%	2	102	-96.827%
2025-08-18	162.1000	162.1000	160.0000	160.5000	-0.434%	5	101	-96.698%
2025-08-15	161.1000	161.5000	161.1000	161.2000	+1.117%	11	96	-96.712%
2025-08-14	163.1000	163.4000	159.1500	159.4200	-2.603%	9	85	-96.675%
2025-08-12	163.6800	163.6800	163.6800	163.6800	-4.225%	1	82	-96.762%
2025-08-11	170.8700	170.9000	170.6900	170.9000	-1.328%	4	81	-96.899%
2025-08-08	173.6000	173.6000	173.2000	173.2000	-6.023%	6	81	-96.940%
2025-08-07	184.4000	184.4000	184.3000	184.3000	-1.068%	75	76	-97.124%
2025-08-04	186.2900	186.2900	186.2900	186.2900	-8.241%	1	1	-97.155%
2025-08-01	203.0200	203.0200	203.0200	203.0200	0.000%	1	1	-97.389%

.dark-mode .n7pFlY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n7pFlY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5650SPX Aug 21 2026 5650.00 Put (SPX260821P05650000)option OPRA

SPX20260821P5650
SPX Aug 21 2026 5650.00 Put (SPX260821P05650000)
option OPRA