Dark

SPX20260821P5700
SPX Aug 21 2026 5700.00 Put (SPX260821P05700000)
option OPRA

EOD

Jul 8, 2026

5.95+29.348%(+1.35)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.6700	5.9500	5.6700	5.9500	+29.348%	200	4,097	0.000%
2026-07-07	4.1500	4.6000	3.9000	4.6000	-17.857%	456	4,079	+29.348%
2026-07-02	4.8300	5.6000	4.8300	5.6000	+0.901%	3	4,003	+6.250%
2026-07-01	5.5500	5.5500	5.5500	5.5500	-9.462%	1	4,003	+7.207%
2026-06-30	6.3800	6.3800	6.1300	6.1300	-11.159%	103	4,002	-2.936%
2026-06-29	6.9000	6.9000	6.9000	6.9000	-29.012%	2	4,000	-13.768%
2026-06-26	10.0000	10.0500	9.0400	9.7200	-0.205%	154	3,942	-38.786%
2026-06-25	10.0000	10.1700	9.7400	9.7400	-16.752%	140	3,882	-38.912%
2026-06-24	10.4200	11.7000	9.5000	11.7000	+2.632%	59	3,812	-49.145%
2026-06-23	10.8000	11.4000	9.9500	11.4000	+34.118%	137	3,850	-47.807%
2026-06-18	9.1000	9.1000	8.5000	8.5000	-1.961%	18	2,363	-30.000%
2026-06-17	8.7500	8.7500	8.6000	8.6700	-3.667%	646	2,363	-31.373%
2026-06-16	8.3400	9.0000	8.3400	9.0000	+4.046%	155	2,363	-33.889%
2026-06-15	9.1500	9.1500	8.6000	8.6500	-34.668%	93	2,295	-31.214%
2026-06-12	13.8100	14.3000	12.9600	13.2400	-12.318%	157	2,295	-55.060%
2026-06-11	19.6500	19.6500	15.1000	15.1000	-28.095%	76	2,295	-60.596%
2026-06-10	16.6500	21.0000	16.6500	21.0000	+18.644%	226	2,289	-71.667%
2026-06-09	14.6500	21.1000	14.6500	17.7000	+24.648%	7	2,117	-66.384%
2026-06-08	14.2000	14.2000	14.2000	14.2000	-28.643%	1	2,120	-58.099%
2026-06-05	16.1600	20.0000	16.1600	19.9000	+76.889%	20	2,119	-70.101%
2026-06-04	11.2500	11.2500	11.2500	11.2500	-14.773%	1	2,103	-47.111%
2026-06-03	13.1000	13.2000	13.1000	13.2000	+5.179%	85	2,102	-54.924%
2026-06-02	12.5500	12.5500	12.5500	12.5500	+1.210%	1	2,045	-52.590%
2026-06-01	12.4000	12.4000	12.4000	12.4000	0.000%	1	2,044	-52.016%
2026-05-29	12.4400	12.5900	12.4000	12.4000	-5.344%	5	2,044	-52.016%
2026-05-28	13.5500	13.5500	13.1000	13.1000	-18.431%	147	2,230	-54.580%
2026-05-27	15.6000	16.0600	15.6000	16.0600	+1.646%	3	2,219	-62.951%
2026-05-26	15.9400	16.3000	15.6300	15.8000	-13.519%	531	2,217	-62.342%
2026-05-22	18.1700	18.2700	17.3200	18.2700	-9.956%	416	2,646	-67.433%
2026-05-21	21.2900	21.2900	20.2900	20.2900	-2.452%	300	2,270	-70.675%
2026-05-20	20.8000	20.8000	20.8000	20.8000	-11.864%	32	2,270	-71.394%
2026-05-19	23.3200	23.6000	23.3200	23.6000	-1.131%	21	2,643	-74.788%
2026-05-18	23.8700	23.8700	23.8700	23.8700	-2.611%	83	2,643	-75.073%
2026-05-15	24.0000	24.5100	24.0000	24.5100	+4.520%	7	2,643	-75.724%
2026-05-13	24.0700	24.0700	23.4500	23.4500	-13.212%	4	2,620	-74.627%
2026-05-12	27.0200	27.0200	27.0200	27.0200	+5.961%	6	2,520	-77.979%
2026-05-11	25.5000	25.5000	25.5000	25.5000	+3.870%	298	2,520	-76.667%
2026-05-08	24.5500	24.5500	24.5500	24.5500	-4.102%	2	2,222	-75.764%
2026-05-07	25.6000	25.6000	25.6000	25.6000	-2.846%	6	2,222	-76.758%
2026-05-06	27.1300	27.2000	26.3000	26.3500	-11.040%	520	2,210	-77.419%
2026-05-05	30.5000	30.5000	29.6200	29.6200	-10.106%	8	1,708	-79.912%
2026-05-04	34.8300	34.8300	32.9500	32.9500	+9.833%	219	1,693	-81.942%
2026-05-01	28.9400	30.0000	28.9400	30.0000	-5.063%	12	1,910	-80.167%
2026-04-30	33.2700	33.2700	31.6000	31.6000	-15.168%	311	1,910	-81.171%
2026-04-28	38.1300	38.1300	37.2500	37.2500	+3.415%	213	1,600	-84.027%
2026-04-27	38.4100	38.4100	36.0200	36.0200	-7.332%	3	1,439	-83.481%
2026-04-24	39.9200	39.9200	38.8700	38.8700	-8.692%	4	1,438	-84.693%
2026-04-23	42.5700	42.5700	42.5700	42.5700	+1.672%	1	1,438	-86.023%
2026-04-22	41.8700	41.8700	41.8700	41.8700	-1.829%	2	1,438	-85.789%
2026-04-21	41.9600	43.8700	41.9600	42.6500	-0.350%	8	1,438	-86.049%
2026-04-20	42.8000	42.8000	42.8000	42.8000	+3.133%	12	1,434	-86.098%
2026-04-17	40.3000	41.5000	39.2000	41.5000	-12.723%	50	1,446	-85.663%
2026-04-15	47.4100	47.5500	47.4100	47.5500	-1.082%	18	1,431	-87.487%
2026-04-14	48.8000	48.8700	47.5400	48.0700	-8.035%	33	1,449	-87.622%
2026-04-13	59.0700	59.0700	52.2700	52.2700	-13.417%	133	1,448	-88.617%
2026-04-10	60.3700	60.3700	60.3700	60.3700	-2.108%	3	1,319	-90.144%
2026-04-09	69.2100	69.2100	60.2900	61.6700	-10.714%	19	1,316	-90.352%
2026-04-08	69.2000	71.7900	68.7500	69.0700	-30.555%	122	1,306	-91.386%
2026-04-07	109.6000	109.6000	99.4600	99.4600	+7.004%	12	1,277	-94.018%
2026-04-06	97.3800	97.3800	92.3700	92.9500	-10.106%	17	1,277	-93.599%
2026-04-02	100.6600	103.5000	100.6600	103.4000	+1.085%	13	1,278	-94.246%
2026-04-01	98.9600	102.3000	98.3000	102.2900	-9.638%	14	1,278	-94.183%
2026-03-31	138.2700	138.2700	113.2000	113.2000	-33.105%	35	1,278	-94.744%
2026-03-30	152.4800	169.2200	152.4800	169.2200	+6.381%	9	1,267	-96.484%
2026-03-27	149.2000	159.0700	147.3200	159.0700	+19.243%	5	1,265	-96.260%
2026-03-26	129.1300	133.6100	129.1300	133.4000	+19.534%	22	1,267	-95.540%
2026-03-25	106.2000	113.3100	106.2000	111.6000	-0.446%	13	1,256	-94.668%
2026-03-24	122.8200	126.2700	112.0000	112.1000	+0.701%	10	1,252	-94.692%
2026-03-23	104.0400	115.8900	103.5400	111.3200	-16.925%	214	1,255	-94.655%
2026-03-20	120.0800	138.0700	119.8000	134.0000	+13.849%	75	1,085	-95.560%
2026-03-19	122.7800	122.7800	117.7000	117.7000	+8.250%	27	1,071	-94.945%
2026-03-18	103.8300	108.7300	103.7300	108.7300	+15.474%	14	1,083	-94.528%
2026-03-17	95.3700	95.3700	94.1600	94.1600	-6.364%	2	1,082	-93.681%
2026-03-16	97.4900	103.4000	97.4900	100.5600	-15.247%	8	1,080	-94.083%
2026-03-13	105.3900	118.6500	104.0000	118.6500	+3.906%	24	1,082	-94.985%
2026-03-12	112.9900	115.0000	111.8700	114.1900	+16.449%	14	1,099	-94.789%
2026-03-10	97.3200	98.0600	94.0200	98.0600	-0.669%	270	1,100	-93.932%
2026-03-09	130.2800	130.4000	96.0700	98.7200	-0.963%	25	1,326	-93.973%
2026-03-05	86.6600	99.6800	85.8000	99.6800	-12.176%	5	1,325	-94.031%
2026-03-03	113.5000	113.5000	113.5000	113.5000	+27.342%	26	1,322	-94.758%
2026-03-02	90.4100	90.4100	89.1300	89.1300	+6.145%	2	1,322	-93.324%
2026-02-27	83.9700	83.9700	83.9700	83.9700	+14.416%	1	1,322	-92.914%
2026-02-25	77.1700	77.1700	73.3900	73.3900	-20.488%	17	1,306	-91.893%
2026-02-23	88.7000	92.3000	88.7000	92.3000	+9.425%	5	1,306	-93.554%
2026-02-17	95.5300	97.9100	84.3500	84.3500	-8.811%	136	1,306	-92.946%
2026-02-12	92.5000	92.5000	92.5000	92.5000	+24.831%	1	1,306	-93.568%
2026-02-09	75.0100	75.2500	74.1000	74.1000	-13.313%	87	384	-91.970%
2026-02-04	85.0400	86.2300	85.0200	85.4800	+11.172%	100	325	-93.039%
2026-02-02	76.8900	76.8900	76.8900	76.8900	-11.274%	1	287	-92.262%
2026-01-29	86.5000	86.6600	86.5000	86.6600	+13.148%	2	302	-93.134%
2026-01-27	75.8700	76.5900	75.8700	76.5900	+0.525%	4	303	-92.231%
2026-01-26	76.6900	76.8300	76.1900	76.1900	-2.006%	35	306	-92.191%
2026-01-22	77.7000	77.7500	77.7000	77.7500	-19.036%	8	306	-92.347%
2026-01-20	96.0100	96.0300	96.0100	96.0300	+16.825%	2	306	-93.804%
2026-01-15	79.4000	82.3800	78.7800	82.2000	-5.332%	23	306	-92.762%
2026-01-14	86.8300	86.8300	86.8300	86.8300	+6.789%	5	304	-93.148%
2026-01-13	83.7500	83.7500	81.3100	81.3100	-8.052%	4	309	-92.682%
2025-12-31	88.4300	88.4300	88.4300	88.4300	+0.454%	2	311	-93.272%
2025-12-29	88.0300	88.0300	88.0300	88.0300	+3.200%	1	312	-93.241%
2025-12-26	85.4000	85.4300	85.3000	85.3000	+0.768%	6	312	-93.025%
2025-12-24	84.6800	84.6800	84.6500	84.6500	-13.072%	2	309	-92.971%
2025-12-19	97.5400	97.5400	97.3800	97.3800	-10.587%	2	309	-93.890%
2025-12-18	108.9100	108.9100	108.9100	108.9100	-1.439%	5	309	-94.537%
2025-12-17	111.4000	111.4000	110.5000	110.5000	-2.908%	3	309	-94.615%
2025-12-16	112.7600	113.8100	112.7600	113.8100	+6.544%	3	309	-94.772%
2025-12-15	106.8200	106.8200	106.8200	106.8200	-2.767%	1	321	-94.430%
2025-12-12	108.8900	109.8600	108.8900	109.8600	+9.959%	2	321	-94.584%
2025-12-11	102.3100	102.3100	99.9100	99.9100	-9.280%	10	321	-94.045%
2025-12-10	110.7000	110.7900	110.0100	110.1300	+0.100%	12	315	-94.597%
2025-12-09	110.0200	110.0200	110.0200	110.0200	-0.254%	1	315	-94.592%
2025-12-08	106.7100	110.3000	106.7100	110.3000	+0.136%	26	315	-94.606%
2025-12-03	110.4300	110.4300	110.1500	110.1500	-1.731%	7	306	-94.598%
2025-12-02	112.0900	112.0900	112.0900	112.0900	-4.685%	5	303	-94.692%
2025-12-01	117.6000	117.6000	117.6000	117.6000	+0.806%	1	303	-94.940%
2025-11-26	117.3500	118.6100	116.6600	116.6600	-11.062%	4	302	-94.900%
2025-11-25	131.1700	131.1700	131.1700	131.1700	-16.046%	10	302	-95.464%
2025-11-21	156.2400	156.2400	156.2400	156.2400	+2.204%	2	292	-96.192%
2025-11-20	131.5100	152.8700	131.5100	152.8700	-4.000%	11	292	-96.108%
2025-11-07	158.5300	159.2400	158.5300	159.2400	+9.068%	4	286	-96.264%
2025-11-06	138.7600	146.0000	138.4900	146.0000	+4.637%	3	288	-95.925%
2025-11-04	136.9900	139.5300	136.9900	139.5300	+13.753%	4	288	-95.736%
2025-10-31	122.6200	122.6600	122.6200	122.6600	-0.252%	2	288	-95.149%
2025-10-30	123.6700	123.6700	122.9700	122.9700	+1.965%	2	288	-95.161%
2025-10-28	118.9900	120.6000	118.5500	120.6000	-2.742%	16	288	-95.066%
2025-10-24	125.6700	125.6700	124.0000	124.0000	-19.355%	43	295	-95.202%
2025-10-22	153.7600	153.7600	153.7600	153.7600	+10.293%	9	255	-96.130%
2025-10-21	139.8900	139.8900	139.4100	139.4100	+1.338%	2	246	-95.732%
2025-10-20	137.5700	137.5700	137.5700	137.5700	-15.185%	3	246	-95.675%
2025-10-17	171.0800	171.3100	162.2000	162.2000	+12.140%	5	245	-96.332%
2025-10-15	144.2500	144.6400	144.2500	144.6400	-6.054%	4	244	-95.886%
2025-10-13	153.9600	153.9600	153.9600	153.9600	+9.768%	2	242	-96.135%
2025-10-09	140.4700	140.4700	140.2600	140.2600	-1.586%	2	242	-95.758%
2025-09-29	142.2300	142.5300	142.0200	142.5200	-10.685%	17	241	-95.825%
2025-09-25	159.4200	159.5700	159.4200	159.5700	+5.139%	4	241	-96.271%
2025-09-24	151.7700	151.7700	151.7700	151.7700	+7.676%	50	243	-96.080%
2025-09-22	140.9200	140.9500	140.9200	140.9500	-3.300%	2	243	-95.779%
2025-09-12	145.7300	145.7600	145.7300	145.7600	+0.137%	2	244	-95.918%
2025-09-11	145.5600	145.5600	145.5600	145.5600	-2.720%	20	243	-95.912%
2025-09-10	149.6300	149.6300	149.6300	149.6300	-4.329%	1	243	-96.024%
2025-09-08	157.3400	157.3400	156.4000	156.4000	-4.924%	31	244	-96.196%
2025-08-29	164.6000	164.6000	164.5000	164.5000	+3.329%	4	126	-96.383%
2025-08-28	158.9200	159.2000	158.9200	159.2000	-0.946%	2	126	-96.263%
2025-08-27	160.5800	160.7200	160.4500	160.7200	-0.068%	26	126	-96.298%
2025-08-22	160.2900	160.8300	159.9700	160.8300	-4.154%	28	115	-96.300%
2025-08-18	170.5000	170.5000	167.6000	167.8000	-0.592%	13	85	-96.454%
2025-08-15	168.6000	168.9300	168.3000	168.8000	+0.530%	12	80	-96.475%
2025-08-14	167.9300	167.9300	167.9100	167.9100	+0.557%	62	74	-96.456%
2025-08-13	166.9800	166.9800	166.9800	166.9800	-8.529%	1	74	-96.437%
2025-08-11	181.1000	182.5500	180.0100	182.5500	+0.634%	22	74	-96.741%
2025-08-08	181.9000	181.9000	181.4000	181.4000	-3.253%	2	52	-96.720%
2025-08-06	188.2000	188.2000	187.5000	187.5000	-0.899%	50	50	-96.827%
2025-07-23	189.1500	189.2000	189.1500	189.2000	-5.917%	2	1	-96.855%
2025-07-18	200.7000	201.1000	200.7000	201.1000	0.000%	2	0	-97.041%

.dark-mode .SW8LrF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SW8LrF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5700SPX Aug 21 2026 5700.00 Put (SPX260821P05700000)option OPRA

SPX20260821P5700
SPX Aug 21 2026 5700.00 Put (SPX260821P05700000)
option OPRA