Dark

SPX20260821P5750
SPX Aug 21 2026 5750.00 Put (SPX260821P05750000)
option OPRA

EOD

Jul 8, 2026

6.00+22.449%(+1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	6.0000	6.0000	6.0000	6.0000	+22.449%	2	5,377	0.000%
2026-07-07	4.9000	4.9000	4.9000	4.9000	-4.669%	40	5,375	+22.449%
2026-07-02	5.2000	5.2000	5.0900	5.1400	-11.226%	3	5,355	+16.732%
2026-07-01	5.8000	5.8000	5.7900	5.7900	-1.864%	3,301	5,355	+3.627%
2026-06-30	5.9000	5.9000	5.9000	5.9000	-18.733%	1	6,697	+1.695%
2026-06-29	7.2600	7.2600	7.2500	7.2600	-23.579%	3,300	6,697	-17.355%
2026-06-26	9.7500	10.0800	9.5000	9.5000	-19.492%	332	3,764	-36.842%
2026-06-23	11.8000	11.8000	11.8000	11.8000	+14.563%	54	3,587	-49.153%
2026-06-18	10.3000	10.3000	10.3000	10.3000	-18.898%	1	3,511	-41.748%
2026-06-17	12.7000	12.7000	12.7000	12.7000	+38.043%	147	3,511	-52.756%
2026-06-16	9.2000	9.2000	9.2000	9.2000	+1.099%	1	3,511	-34.783%
2026-06-15	9.3900	9.3900	9.0800	9.1000	-33.577%	1,685	4,023	-34.066%
2026-06-12	16.0000	16.0000	13.7000	13.7000	-32.512%	40	4,023	-56.204%
2026-06-11	20.3000	20.3000	20.3000	20.3000	+27.673%	1	4,023	-70.443%
2026-06-08	15.9000	15.9000	15.9000	15.9000	-24.645%	60	4,022	-62.264%
2026-06-05	13.5900	21.1000	13.5900	21.1000	+77.311%	1,685	4,022	-71.564%
2026-06-04	11.9000	11.9000	11.9000	11.9000	-11.194%	8	2,618	-49.580%
2026-06-02	13.4000	13.4000	13.4000	13.4000	+2.290%	24	2,618	-55.224%
2026-06-01	13.1000	13.1000	13.1000	13.1000	-2.166%	16	2,618	-54.198%
2026-05-29	13.3200	13.3900	13.3200	13.3900	-14.713%	5	2,618	-55.190%
2026-05-27	15.7000	15.7000	15.7000	15.7000	-5.762%	8	2,618	-61.783%
2026-05-26	16.5900	17.0900	16.2500	16.6600	-12.957%	1,163	2,618	-63.986%
2026-05-22	19.0700	19.1400	18.1300	19.1400	-8.465%	36	2,451	-68.652%
2026-05-21	20.9100	20.9100	20.9100	20.9100	-3.194%	6	2,453	-71.306%
2026-05-20	21.8000	21.8000	21.6000	21.6000	-12.798%	2	2,453	-72.222%
2026-05-19	24.5900	24.7700	24.5900	24.7700	+3.208%	16	2,494	-75.777%
2026-05-18	25.4700	25.6000	23.7600	24.0000	-10.979%	706	2,494	-75.000%
2026-05-15	26.9000	27.3900	26.8700	26.9600	-0.517%	24	2,494	-77.745%
2026-05-13	25.9300	27.1000	25.9300	27.1000	0.000%	75	1,799	-77.860%
2026-05-12	27.1000	27.1000	27.1000	27.1000	+1.119%	1,001	1,799	-77.860%
2026-05-11	26.0600	26.8000	25.9200	26.8000	+4.402%	20	1,799	-77.612%
2026-05-08	25.7800	25.9500	25.6700	25.6700	-4.785%	20	948	-76.626%
2026-05-07	26.9600	26.9600	26.9600	26.9600	-2.213%	16	943	-77.745%
2026-05-06	29.2500	29.2500	27.5700	27.5700	-11.832%	3	943	-78.237%
2026-05-05	31.2700	31.2700	31.2700	31.2700	-10.144%	1	942	-80.812%
2026-05-04	32.7700	34.8000	32.7700	34.8000	-0.770%	11	942	-82.759%
2026-04-30	35.0700	35.0700	35.0700	35.0700	-12.761%	1	941	-82.891%
2026-04-28	40.2000	40.2000	40.2000	40.2000	+3.876%	1	941	-85.075%
2026-04-27	40.7100	40.7100	38.7000	38.7000	-8.294%	2	942	-84.496%
2026-04-24	42.2700	42.2700	41.0700	42.2000	-8.121%	4	941	-85.782%
2026-04-23	43.8000	45.9300	43.8000	45.9300	+4.815%	3	940	-86.937%
2026-04-22	43.8200	43.8200	43.8200	43.8200	-14.962%	2	940	-86.308%
2026-04-21	47.4100	51.5300	47.4100	51.5300	+22.080%	5	935	-88.356%
2026-04-17	42.1000	42.2100	42.1000	42.2100	-12.861%	15	935	-85.785%
2026-04-15	49.7100	49.7100	48.0000	48.4400	-4.833%	7	941	-87.614%
2026-04-14	51.5800	51.5800	50.4000	50.9000	-9.768%	11	938	-88.212%
2026-04-13	56.4100	56.4100	56.4100	56.4100	-8.618%	7	929	-89.364%
2026-04-10	61.7300	61.7300	61.7300	61.7300	-4.620%	1	929	-90.280%
2026-04-09	64.5600	64.7200	64.5600	64.7200	-36.920%	30	933	-90.729%
2026-04-07	103.9000	104.1000	102.6000	102.6000	+2.919%	3	937	-94.152%
2026-04-06	101.3500	101.3500	99.0000	99.6900	-7.006%	3	939	-93.981%
2026-04-02	112.4700	112.4700	106.8000	107.2000	-1.561%	4	937	-94.403%
2026-04-01	104.8500	108.9000	104.8500	108.9000	-13.619%	7	937	-94.490%
2026-03-31	139.3000	139.3000	126.0700	126.0700	-22.728%	6	935	-95.241%
2026-03-30	153.3000	163.1500	153.3000	163.1500	-3.775%	783	883	-96.322%
2026-03-27	156.8700	169.5500	151.7300	169.5500	+24.880%	14	274	-96.461%
2026-03-26	124.3300	135.7700	124.3300	135.7700	+11.087%	48	265	-95.581%
2026-03-23	112.7800	122.2200	112.5700	122.2200	-8.784%	6	267	-95.091%
2026-03-20	129.6800	133.9900	129.6800	133.9900	+7.856%	3	268	-95.522%
2026-03-19	139.0500	139.0500	124.2300	124.2300	+2.925%	5	267	-95.170%
2026-03-18	109.5000	120.7000	109.2000	120.7000	+13.248%	154	267	-95.029%
2026-03-16	106.5800	106.5800	106.5800	106.5800	-16.734%	1	247	-94.370%
2026-03-13	128.0000	128.0000	128.0000	128.0000	+32.959%	2	247	-95.313%
2026-03-10	96.2700	96.2700	96.2700	96.2700	-7.397%	6	245	-93.768%
2026-03-09	129.4200	129.4200	103.9600	103.9600	-12.866%	31	259	-94.229%
2026-03-06	119.4900	119.4900	111.5000	119.3100	+18.363%	173	272	-94.971%
2026-03-03	102.1700	102.1700	100.8000	100.8000	+19.672%	17	230	-94.048%
2026-02-18	84.2300	84.2300	84.2300	84.2300	-8.743%	1	232	-92.877%
2026-02-17	104.0000	104.0000	88.9000	92.3000	-4.134%	8	229	-93.499%
2026-02-13	96.2800	96.2800	96.2800	96.2800	+23.515%	2	228	-93.768%
2026-02-09	77.9500	77.9500	77.9500	77.9500	-4.707%	1	228	-92.303%
2026-02-06	90.6800	90.9100	81.8000	81.8000	-16.633%	28	228	-92.665%
2026-02-05	98.1200	98.1200	98.1200	98.1200	+3.721%	1	227	-93.885%
2026-02-04	84.0600	94.6000	84.0600	94.6000	+5.959%	3	227	-93.658%
2026-02-03	85.9000	89.2800	85.9000	89.2800	+14.623%	14	227	-93.280%
2026-02-02	82.9800	82.9800	77.8900	77.8900	-7.307%	3	227	-92.297%
2026-01-29	94.6000	94.6000	84.0300	84.0300	+4.867%	9	230	-92.860%
2026-01-28	80.1300	80.1300	80.1300	80.1300	-0.137%	3	233	-92.512%
2026-01-27	80.2400	80.2400	80.2400	80.2400	-2.027%	2	233	-92.522%
2026-01-22	81.9000	81.9000	81.8000	81.9000	-18.669%	8	233	-92.674%
2026-01-21	100.7000	100.7000	100.7000	100.7000	-0.198%	2	225	-94.042%
2026-01-20	100.9000	100.9000	100.9000	100.9000	+21.566%	10	223	-94.054%
2026-01-15	83.0000	83.0000	83.0000	83.0000	+1.803%	1	213	-92.771%
2026-01-12	81.5300	81.5300	81.5300	81.5300	-7.541%	5	212	-92.641%
2026-01-08	88.1800	88.1800	88.1800	88.1800	-3.237%	5	217	-93.196%
2025-12-23	91.1300	91.1300	91.1300	91.1300	-2.347%	1	217	-93.416%
2025-12-22	93.3700	93.3700	93.3200	93.3200	-8.921%	2	217	-93.571%
2025-12-19	102.4600	102.4600	102.4600	102.4600	-8.989%	5	216	-94.144%
2025-12-18	112.5800	112.5800	112.5800	112.5800	-5.530%	1	216	-94.670%
2025-12-17	119.8500	120.2500	118.7300	119.1700	+3.106%	7	215	-94.965%
2025-12-12	117.0300	117.0300	115.5800	115.5800	+2.012%	27	209	-94.809%
2025-12-09	113.3000	113.3000	113.3000	113.3000	-2.074%	10	182	-94.704%
2025-12-08	114.8500	115.7000	114.5500	115.7000	-3.607%	22	192	-94.814%
2025-12-03	120.0300	120.0300	120.0300	120.0300	+1.394%	5	173	-95.001%
2025-12-02	117.6500	118.3800	117.6500	118.3800	-3.756%	15	173	-94.932%
2025-12-01	121.6700	123.0000	119.0100	123.0000	-0.502%	15	164	-95.122%
2025-11-26	126.9000	129.1200	123.6200	123.6200	-13.540%	33	149	-95.146%
2025-11-25	143.2000	143.2000	142.9800	142.9800	-1.603%	13	149	-95.804%
2025-11-24	148.5300	148.5300	145.3100	145.3100	-16.733%	10	149	-95.871%
2025-11-18	173.9800	174.5100	173.9800	174.5100	+20.843%	20	149	-96.562%
2025-11-17	144.4100	144.4100	144.4100	144.4100	-2.426%	1	140	-95.845%
2025-11-13	148.0000	148.0000	148.0000	148.0000	+12.189%	5	140	-95.946%
2025-11-11	131.9200	131.9200	131.9200	131.9200	-3.504%	12	135	-95.452%
2025-11-10	136.7100	136.7100	136.7100	136.7100	-5.698%	9	135	-95.611%
2025-11-06	144.9700	144.9700	144.9700	144.9700	+7.953%	2	135	-95.861%
2025-11-05	134.2900	134.2900	134.2900	134.2900	-6.157%	2	135	-95.532%
2025-11-04	143.1000	143.1000	143.1000	143.1000	+9.916%	9	137	-95.807%
2025-10-31	130.6900	130.6900	130.1900	130.1900	-3.506%	2	128	-95.391%
2025-10-30	134.9200	134.9200	134.9200	134.9200	+7.506%	1	128	-95.553%
2025-10-28	125.5000	125.5000	125.5000	125.5000	+2.049%	1	127	-95.219%
2025-10-27	122.9800	122.9800	122.9800	122.9800	-5.196%	2	125	-95.121%
2025-10-24	129.4600	129.7200	129.4600	129.7200	-8.956%	2	125	-95.375%
2025-10-20	142.7200	143.1200	142.4800	142.4800	-19.101%	3	127	-95.789%
2025-10-17	175.9700	176.1200	175.9700	176.1200	+7.227%	2	125	-96.593%
2025-10-13	164.2900	164.2900	164.2500	164.2500	-6.602%	2	125	-96.347%
2025-10-10	142.0000	176.4200	142.0000	175.8600	+11.586%	76	125	-96.588%
2025-09-25	157.6000	157.6000	157.6000	157.6000	+5.665%	1	107	-96.193%
2025-09-23	149.1100	149.1500	149.1100	149.1500	-0.567%	2	107	-95.977%
2025-09-15	150.0000	150.0000	150.0000	150.0000	-1.023%	1	107	-96.000%
2025-09-11	151.6200	151.6200	151.5500	151.5500	-7.422%	2	107	-96.041%
2025-09-08	163.7000	163.7000	163.7000	163.7000	-4.991%	1	107	-96.335%
2025-08-29	172.3000	172.3000	172.3000	172.3000	+2.322%	1	105	-96.518%
2025-08-27	168.6400	168.6400	168.3400	168.3900	-3.213%	34	105	-96.437%
2025-08-26	173.6200	173.9800	173.6200	173.9800	-8.287%	2	90	-96.551%
2025-08-21	189.7000	189.7000	189.7000	189.7000	+1.390%	59	90	-96.837%
2025-08-20	188.7500	189.1000	187.1000	187.1000	+6.549%	5	32	-96.793%
2025-08-18	178.3000	178.3000	175.6000	175.6000	-0.227%	15	32	-96.583%
2025-08-15	175.9000	176.0000	175.9000	176.0000	+0.531%	3	17	-96.591%
2025-08-14	175.0900	175.0900	175.0700	175.0700	-1.513%	2	14	-96.573%
2025-08-12	177.7600	177.7600	177.7600	177.7600	-4.481%	1	16	-96.625%
2025-08-08	188.1000	188.6000	186.1000	186.1000	-16.408%	7	16	-96.776%
2025-08-01	227.1200	227.1200	222.6300	222.6300	+22.796%	2	10	-97.305%
2025-07-31	181.3000	181.3000	181.3000	181.3000	-5.740%	1	10	-96.691%
2025-07-29	187.6000	192.3800	186.7000	192.3400	+3.704%	6	9	-96.881%
2025-07-28	184.7600	185.4700	184.7600	185.4700	0.000%	3	3	-96.765%

.dark-mode .YfFK3x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YfFK3x{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5750SPX Aug 21 2026 5750.00 Put (SPX260821P05750000)option OPRA

SPX20260821P5750
SPX Aug 21 2026 5750.00 Put (SPX260821P05750000)
option OPRA