Dark

SPX20260821P5675
SPX Aug 21 2026 5675.00 Put (SPX260821P05675000)
option OPRA

EOD

Jul 7, 2026

4.41-13.529%(-0.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	4.4100	4.4100	4.4100	4.4100	-13.529%	1	594	0.000%
2026-07-01	5.1000	5.1000	5.1000	5.1000	-23.881%	2	594	-13.529%
2026-06-29	7.0000	7.0100	6.7000	6.7000	-39.091%	19	596	-34.179%
2026-06-23	11.0000	11.0000	11.0000	11.0000	+25.000%	1	611	-59.909%
2026-06-18	8.8000	8.8000	8.8000	8.8000	-2.222%	7	604	-49.886%
2026-06-15	9.0000	9.0000	9.0000	9.0000	-35.018%	20	604	-51.000%
2026-06-08	13.8500	13.8500	13.8500	13.8500	+3.358%	1	604	-68.159%
2026-06-03	12.8500	13.4000	12.8500	13.4000	+2.290%	31	604	-67.090%
2026-05-28	13.1000	13.1000	13.1000	13.1000	-24.713%	1	604	-66.336%
2026-05-22	17.4000	17.4000	17.4000	17.4000	-5.946%	1	604	-74.655%
2026-05-21	18.3300	18.5000	18.3300	18.5000	-7.960%	7	604	-76.162%
2026-05-20	20.1000	20.1000	20.1000	20.1000	-12.987%	1	604	-78.060%
2026-05-15	23.1000	23.1000	23.1000	23.1000	-6.855%	1	604	-80.909%
2026-05-11	24.8000	24.8000	24.8000	24.8000	-3.876%	1	604	-82.218%
2026-05-06	26.3500	26.3500	25.8000	25.8000	-10.634%	7	604	-82.907%
2026-05-05	28.8700	28.8700	28.8700	28.8700	-9.781%	1	605	-84.725%
2026-05-04	29.8900	32.0000	29.8900	32.0000	-13.700%	18	606	-86.219%
2026-04-28	37.0800	37.0800	37.0800	37.0800	+4.157%	100	589	-88.107%
2026-04-27	36.1900	36.1900	35.6000	35.6000	-13.592%	5	489	-87.612%
2026-04-22	41.0000	41.2000	40.9000	41.2000	-1.175%	5	493	-89.296%
2026-04-21	40.8100	41.6900	40.8100	41.6900	+3.015%	5	486	-89.422%
2026-04-17	38.2500	40.4700	38.2000	40.4700	-6.987%	27	486	-89.103%
2026-04-16	43.5100	43.5100	43.5100	43.5100	-27.387%	2	491	-89.864%
2026-04-09	60.7100	60.7100	59.9200	59.9200	-16.114%	3	493	-92.640%
2026-04-08	67.2000	71.4300	67.2000	71.4300	-29.895%	9	496	-93.826%
2026-04-07	101.8900	101.8900	101.8900	101.8900	+12.960%	20	505	-95.672%
2026-04-06	93.9200	93.9200	90.2000	90.2000	-9.710%	12	505	-95.111%
2026-04-02	97.1000	99.9000	97.1000	99.9000	-1.402%	18	514	-95.586%
2026-04-01	97.2700	101.3200	97.2700	101.3200	-23.486%	5	514	-95.647%
2026-03-31	134.5300	134.5300	132.4200	132.4200	-18.960%	17	514	-96.670%
2026-03-30	150.5100	163.4000	150.5100	163.4000	+3.424%	46	1,123	-97.301%
2026-03-27	143.3200	157.9900	143.3200	157.9900	+22.094%	1,527	2,646	-97.209%
2026-03-26	118.2000	129.4000	118.2000	129.4000	+20.216%	2	1,635	-96.592%
2026-03-25	107.6400	107.6400	107.6400	107.6400	+6.301%	1	1,633	-95.903%
2026-03-23	102.0400	102.4100	101.1900	101.2600	-22.466%	6	1,634	-95.645%
2026-03-20	130.9300	130.9300	130.0800	130.6000	+20.413%	60	1,634	-96.623%
2026-03-19	108.9500	108.9500	108.4600	108.4600	-1.633%	2	1,574	-95.934%
2026-03-18	106.9600	110.2600	106.9600	110.2600	+24.503%	3	1,574	-96.000%
2026-03-17	88.5600	88.5600	88.5600	88.5600	-25.076%	2	1,571	-95.020%
2026-03-13	107.0000	118.2000	107.0000	118.2000	+9.597%	15	1,571	-96.269%
2026-03-12	110.0900	110.0900	107.8500	107.8500	+6.466%	4	1,571	-95.911%
2026-03-11	99.7500	102.4000	99.7500	101.3000	+8.019%	5	1,569	-95.647%
2026-03-10	95.0800	95.0900	93.7800	93.7800	-11.428%	1,526	1,566	-95.298%
2026-03-06	110.3400	110.3400	105.4800	105.8800	-2.478%	34	96	-95.835%
2026-03-03	108.5900	108.9000	108.3100	108.5700	+27.489%	4	79	-95.938%
2026-02-19	85.1000	85.1600	85.1000	85.1600	-12.116%	2	77	-94.822%
2026-02-17	93.6100	96.9000	93.6100	96.9000	+32.395%	12	76	-95.449%
2026-02-09	73.1900	73.1900	73.1900	73.1900	-0.517%	5	76	-93.975%
2026-02-02	73.5700	73.5700	73.5700	73.5700	-3.325%	2	81	-94.006%
2026-01-26	73.9300	76.1000	73.9300	76.1000	-0.627%	11	86	-94.205%
2026-01-23	79.2900	79.2900	75.6400	76.5800	+1.444%	7	87	-94.241%
2026-01-22	75.6500	75.6500	75.4900	75.4900	-24.886%	6	94	-94.158%
2026-01-20	100.5000	100.5000	100.5000	100.5000	+25.312%	5	100	-95.612%
2026-01-15	80.2000	80.2000	80.2000	80.2000	+6.394%	1	105	-94.501%
2026-01-09	79.5000	79.5000	75.3800	75.3800	-9.290%	17	109	-94.150%
2026-01-05	83.1000	83.1000	83.1000	83.1000	-0.012%	5	119	-94.693%
2025-12-24	83.1200	83.1200	83.1100	83.1100	-4.030%	4	119	-94.694%
2025-12-22	86.6000	86.6000	86.6000	86.6000	-6.982%	1	119	-94.908%
2025-12-19	93.1000	93.1000	93.1000	93.1000	-10.222%	1	119	-95.263%
2025-12-15	103.7000	103.7000	103.7000	103.7000	+4.399%	3	124	-95.747%
2025-12-10	99.3300	99.3300	99.3300	99.3300	-3.563%	1	121	-95.560%
2025-12-05	102.8300	103.0000	102.8300	103.0000	-5.565%	2	122	-95.718%
2025-12-04	110.9800	110.9800	108.9500	109.0700	+2.011%	3	123	-95.957%
2025-12-03	107.9300	107.9300	106.9200	106.9200	-3.909%	6	122	-95.875%
2025-12-02	113.9500	113.9500	111.2700	111.2700	-4.333%	2	116	-96.037%
2025-11-26	116.7900	120.6500	116.3100	116.3100	-9.416%	15	110	-96.208%
2025-11-25	134.7100	135.9000	128.4000	128.4000	-5.345%	17	110	-96.565%
2025-11-24	147.1600	147.1600	135.3500	135.6500	-24.739%	19	98	-96.749%
2025-11-21	168.7100	180.2400	168.7100	180.2400	+39.721%	25	79	-97.553%
2025-11-20	129.0000	129.0000	129.0000	129.0000	-15.031%	5	94	-96.581%
2025-11-19	151.8200	151.8200	151.8200	151.8200	+0.086%	5	99	-97.095%
2025-11-18	163.5700	163.5700	151.6900	151.6900	+1.621%	6	94	-97.093%
2025-11-17	149.0600	149.2700	149.0600	149.2700	+23.886%	6	95	-97.046%
2025-11-12	120.4600	120.5800	120.4600	120.4900	-10.821%	4	95	-96.340%
2025-11-06	135.1100	135.1100	135.1100	135.1100	+10.402%	15	95	-96.736%
2025-10-30	122.2100	122.3800	122.2100	122.3800	+5.609%	2	80	-96.396%
2025-10-29	117.1900	117.1900	115.5800	115.8800	-10.724%	6	80	-96.194%
2025-10-23	132.9100	133.1100	129.8000	129.8000	-7.727%	3	80	-96.602%
2025-10-22	143.9400	143.9400	140.3800	140.6700	+5.894%	6	81	-96.865%
2025-10-20	132.8400	132.8400	132.8400	132.8400	-13.701%	9	77	-96.680%
2025-10-15	153.9300	153.9300	153.9300	153.9300	-5.853%	9	77	-97.135%
2025-10-10	165.0200	165.0500	163.5000	163.5000	+22.748%	4	68	-97.303%
2025-10-02	133.1800	133.2000	133.1800	133.2000	-3.212%	2	70	-96.689%
2025-09-22	137.7200	137.7200	137.6200	137.6200	-13.069%	2	71	-96.796%
2025-08-27	158.3400	158.3400	158.3100	158.3100	+1.079%	2	72	-97.214%
2025-08-22	156.6600	156.6600	156.6200	156.6200	-11.599%	2	71	-97.184%
2025-08-20	177.1600	177.1700	177.1600	177.1700	+7.965%	2	70	-97.511%
2025-08-18	166.7000	166.8000	163.8000	164.1000	-0.606%	28	71	-97.313%
2025-08-15	164.5000	165.7000	164.5000	165.1000	+1.226%	12	63	-97.329%
2025-08-14	163.6100	163.8500	163.1000	163.1000	-7.957%	94	56	-97.296%
2025-08-08	177.3000	177.3000	177.2000	177.2000	-19.271%	2	9	-97.511%
2025-08-01	220.2000	220.2000	219.5000	219.5000	+26.754%	3	7	-97.991%
2025-07-28	173.8000	173.8000	173.1700	173.1700	-3.623%	4	4	-97.453%
2025-07-24	179.6900	179.6900	179.6800	179.6800	0.000%	4	2	-97.546%

.dark-mode .HffPnh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HffPnh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5675SPX Aug 21 2026 5675.00 Put (SPX260821P05675000)option OPRA

SPX20260821P5675
SPX Aug 21 2026 5675.00 Put (SPX260821P05675000)
option OPRA