Dark

SPX20260821P5725
SPX Aug 21 2026 5725.00 Put (SPX260821P05725000)
option OPRA

EOD

Jul 1, 2026

5.60-14.894%(-0.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.6000	5.6000	5.6000	5.6000	-14.894%	1	827	0.000%
2026-06-30	6.5800	6.5800	6.5800	6.5800	-31.458%	12	826	-14.894%
2026-06-26	9.7000	9.7000	9.6000	9.6000	-4.000%	21	820	-41.667%
2026-06-25	9.9000	10.0000	9.9000	10.0000	+13.636%	59	746	-44.000%
2026-06-18	9.3000	9.3000	8.8000	8.8000	-1.124%	17	748	-36.364%
2026-06-16	8.9000	8.9000	8.9000	8.9000	-5.319%	1	748	-37.079%
2026-06-15	9.4000	9.4000	9.4000	9.4000	-28.788%	2	747	-40.426%
2026-06-12	13.5000	13.5000	13.2000	13.2000	-22.807%	3	747	-57.576%
2026-06-10	17.1000	17.1000	17.1000	17.1000	+31.034%	4	747	-67.251%
2026-06-02	13.0500	13.0500	13.0500	13.0500	-17.666%	1	743	-57.088%
2026-05-26	16.1800	16.1800	15.8500	15.8500	-15.241%	18	743	-64.669%
2026-05-22	18.4300	18.7000	17.7400	18.7000	-24.930%	17	743	-70.053%
2026-05-18	24.9100	24.9100	24.9100	24.9100	-1.190%	4	742	-77.519%
2026-05-15	25.7000	25.7000	24.6000	25.2100	+7.505%	72	742	-77.787%
2026-05-14	23.4500	23.4500	23.4500	23.4500	-2.495%	6	680	-76.119%
2026-05-13	24.6700	24.6700	24.0500	24.0500	-7.215%	4	680	-76.715%
2026-05-11	26.1000	26.1000	25.9200	25.9200	+2.857%	5	680	-78.395%
2026-05-08	25.5600	25.5600	25.2000	25.2000	-5.618%	10	675	-77.778%
2026-05-07	26.9200	26.9500	26.7000	26.7000	-15.238%	12	673	-79.026%
2026-05-05	30.9000	31.5000	30.9000	31.5000	-7.080%	2	666	-82.222%
2026-05-04	33.1000	33.9000	33.1000	33.9000	+9.179%	7	664	-83.481%
2026-05-01	31.0500	31.0500	31.0500	31.0500	-9.131%	4	657	-81.965%
2026-04-30	34.1700	34.1700	34.1700	34.1700	-9.122%	1	657	-83.611%
2026-04-27	37.6000	37.6000	37.6000	37.6000	-8.293%	1	656	-85.106%
2026-04-24	40.1000	41.0000	40.1000	41.0000	-8.236%	2	655	-86.341%
2026-04-23	42.6000	44.6800	42.6000	44.6800	-5.037%	3	656	-87.466%
2026-04-21	46.8800	47.0500	46.8800	47.0500	+8.585%	5	653	-88.098%
2026-04-20	43.4500	43.4500	43.3300	43.3300	+1.953%	3	657	-87.076%
2026-04-17	41.2700	42.6000	41.2700	42.5000	-8.464%	10	658	-86.824%
2026-04-16	46.4300	46.4300	46.4300	46.4300	-6.485%	3	660	-87.939%
2026-04-14	49.3900	49.6500	49.3900	49.6500	-14.278%	8	660	-88.721%
2026-04-13	58.7700	58.7700	57.9200	57.9200	-41.730%	2	657	-90.331%
2026-04-07	100.0000	100.9000	99.4000	99.4000	-4.331%	3	656	-94.366%
2026-04-02	103.4000	103.9000	103.3000	103.9000	-1.517%	3	658	-94.610%
2026-04-01	105.5000	105.5000	105.5000	105.5000	-11.937%	2	658	-94.692%
2026-03-31	133.7000	133.7000	119.8000	119.8000	-30.418%	5	658	-95.326%
2026-03-30	153.2300	172.1700	153.2300	172.1700	+11.973%	4	657	-96.747%
2026-03-27	153.7600	153.7600	153.7600	153.7600	+42.780%	1	654	-96.358%
2026-03-23	107.6900	107.6900	107.6900	107.6900	-22.581%	2	655	-94.800%
2026-03-20	139.1000	139.1000	139.1000	139.1000	+30.073%	1	655	-95.974%
2026-03-18	106.6300	107.7000	106.6300	106.9400	+2.237%	11	655	-94.763%
2026-03-16	106.0700	106.0700	103.4500	104.6000	-7.752%	4	658	-94.646%
2026-03-12	113.4900	113.6300	113.3900	113.3900	+8.466%	9	659	-95.061%
2026-03-11	104.5400	104.5400	104.5400	104.5400	-12.453%	2	659	-94.643%
2026-03-09	119.4100	119.4100	119.4100	119.4100	+9.070%	2	659	-95.310%
2026-03-06	115.9000	115.9000	107.3300	109.4800	+14.879%	6	659	-94.885%
2026-03-03	94.6000	95.3000	94.6000	95.3000	+1.211%	4	661	-94.124%
2026-02-23	94.1000	94.1600	94.1000	94.1600	+3.529%	2	658	-94.053%
2026-02-19	90.9400	90.9500	90.9400	90.9500	+9.737%	4	659	-93.843%
2026-02-18	82.8800	82.8800	82.8800	82.8800	-16.460%	600	659	-93.243%
2026-02-17	99.2300	99.2300	99.2100	99.2100	+14.627%	2	138	-94.355%
2026-02-13	86.5500	86.5500	86.5500	86.5500	+13.702%	4	136	-93.530%
2026-02-09	76.1500	76.1500	76.1200	76.1200	-4.612%	4	136	-92.643%
2026-02-06	79.8000	79.8000	79.8000	79.8000	-11.755%	1	132	-92.982%
2026-02-04	90.4300	90.4300	90.4300	90.4300	+13.321%	1	131	-93.807%
2026-01-22	79.6900	79.9000	79.6900	79.8000	-1.360%	10	131	-92.982%
2026-01-15	80.7800	80.9000	80.7800	80.9000	+1.277%	3	123	-93.078%
2026-01-09	79.8800	79.8800	79.8800	79.8800	-11.959%	5	124	-92.989%
2025-12-29	90.7300	90.7300	90.7300	90.7300	+2.497%	5	124	-93.828%
2025-12-24	89.3500	89.3500	88.5200	88.5200	-3.991%	2	123	-93.674%
2025-12-22	92.2000	92.2000	92.2000	92.2000	-5.909%	1	123	-93.926%
2025-12-19	97.9900	97.9900	97.9900	97.9900	-16.305%	9	123	-94.285%
2025-12-17	117.0800	117.0800	117.0800	117.0800	+0.360%	5	123	-95.217%
2025-12-16	116.6600	116.6600	116.6600	116.6600	+4.948%	2	118	-95.200%
2025-12-15	110.5000	111.1600	110.5000	111.1600	-1.715%	2	120	-94.962%
2025-12-08	113.1000	113.1000	113.1000	113.1000	+0.159%	24	118	-95.049%
2025-12-04	112.9000	112.9200	112.9000	112.9200	-6.213%	2	94	-95.041%
2025-12-01	117.0900	120.4000	114.9200	120.4000	-10.216%	4	93	-95.349%
2025-11-25	134.1000	134.1000	134.1000	134.1000	-5.497%	9	90	-95.824%
2025-11-24	141.9700	142.0900	141.7000	141.9000	-2.205%	23	90	-96.054%
2025-11-17	145.0700	145.1000	145.0700	145.1000	-0.124%	2	90	-96.141%
2025-11-13	145.2800	145.2800	145.2800	145.2800	+15.064%	18	89	-96.145%
2025-11-11	126.2800	126.2800	126.2600	126.2600	-20.396%	2	73	-95.565%
2025-11-07	159.1800	159.1800	158.6100	158.6100	+17.150%	2	72	-96.469%
2025-11-05	135.7400	135.7500	135.1900	135.3900	+2.794%	24	73	-95.864%
2025-11-03	131.5600	131.7100	131.5600	131.7100	+6.907%	2	61	-95.748%
2025-10-28	123.2000	123.2000	123.2000	123.2000	-11.361%	1	61	-95.455%
2025-10-23	139.7900	139.9300	138.9900	138.9900	-1.194%	6	61	-95.971%
2025-10-20	139.8900	140.6700	139.8900	140.6700	-21.176%	15	61	-96.019%
2025-10-17	179.5600	179.5600	178.4600	178.4600	+6.645%	2	58	-96.862%
2025-10-14	166.9800	167.3400	166.9800	167.3400	-0.458%	4	57	-96.654%
2025-10-10	150.9000	172.6700	150.9000	168.1100	+5.003%	89	55	-96.669%
2025-09-08	160.1000	160.1000	160.1000	160.1000	+0.591%	1	26	-96.502%
2025-08-28	161.8600	161.8600	159.1600	159.1600	-3.446%	2	25	-96.482%
2025-08-27	164.8100	164.8400	164.7800	164.8400	-3.246%	8	26	-96.603%
2025-08-26	170.3700	170.3700	170.3700	170.3700	+0.229%	1	24	-96.713%
2025-08-18	171.5000	172.3000	169.9800	169.9800	-1.261%	14	24	-96.705%
2025-08-15	172.1000	172.6000	172.1000	172.1500	+0.455%	3	10	-96.747%
2025-08-14	171.2600	171.4400	171.2600	171.3700	-7.866%	6	9	-96.732%
2025-08-08	186.0000	186.0000	186.0000	186.0000	-6.926%	1	7	-96.989%
2025-08-07	199.8400	199.8400	199.8400	199.8400	+12.904%	1	6	-97.198%
2025-07-31	176.9000	177.0000	176.9000	177.0000	-8.622%	2	5	-96.836%
2025-07-30	193.7000	193.7000	193.7000	193.7000	+5.789%	1	3	-97.109%
2025-07-29	183.3000	183.3000	183.1000	183.1000	-2.679%	2	3	-96.942%
2025-07-24	188.1500	188.1500	188.1400	188.1400	0.000%	2	1	-97.023%

.dark-mode .Bzbk2v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bzbk2v{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5725SPX Aug 21 2026 5725.00 Put (SPX260821P05725000)option OPRA

SPX20260821P5725
SPX Aug 21 2026 5725.00 Put (SPX260821P05725000)
option OPRA