Dark

SPX20260821P5775
SPX Aug 21 2026 5775.00 Put (SPX260821P05775000)
option OPRA

EOD

Jul 8, 2026

5.40+8.216%(+0.41)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.3000	5.4000	5.3000	5.4000	+8.216%	3	1,435	0.000%
2026-07-07	4.9900	4.9900	4.9900	4.9900	-16.833%	1	1,438	+8.216%
2026-07-02	5.9900	6.0300	5.9000	6.0000	+5.263%	118	1,493	-10.000%
2026-07-01	5.7000	5.7000	5.7000	5.7000	-11.491%	1	1,493	-5.263%
2026-06-30	6.9800	6.9800	6.4400	6.4400	-14.133%	13	1,494	-16.149%
2026-06-29	7.5000	7.5000	7.5000	7.5000	-24.242%	1	1,494	-28.000%
2026-06-26	10.2000	10.2000	9.9000	9.9000	-20.226%	4	1,493	-45.455%
2026-06-23	12.4100	12.4100	12.4100	12.4100	+25.354%	1	1,291	-56.487%
2026-06-18	10.3800	10.6000	9.7300	9.9000	-28.261%	228	1,177	-45.455%
2026-06-12	14.0000	14.2000	13.8000	13.8000	-35.211%	6	1,177	-60.870%
2026-06-05	21.4000	21.4000	21.3000	21.3000	+50.000%	2	1,177	-74.648%
2026-06-03	14.2000	14.2000	14.2000	14.2000	+1.646%	11	1,175	-61.972%
2026-06-01	13.9700	13.9700	13.9700	13.9700	+5.038%	10	1,175	-61.346%
2026-05-29	13.3000	13.3000	13.3000	13.3000	-22.674%	1	1,175	-59.398%
2026-05-26	16.7900	17.2000	16.7300	17.2000	-11.795%	187	1,175	-68.605%
2026-05-22	19.0000	19.5000	19.0000	19.5000	-2.059%	2	1,192	-72.308%
2026-05-21	20.7100	20.7100	19.9100	19.9100	-24.297%	18	1,191	-72.878%
2026-05-18	26.2500	26.5000	25.0500	26.3000	-0.680%	19	1,191	-79.468%
2026-05-15	26.4800	26.4800	26.4800	26.4800	+13.162%	1	1,191	-79.607%
2026-05-14	23.4000	23.4000	23.4000	23.4000	-8.235%	1	1,188	-76.923%
2026-05-13	25.7000	25.7000	25.5000	25.5000	-5.904%	15	1,187	-78.824%
2026-05-12	27.1000	27.2000	27.1000	27.1000	-1.095%	3	1,187	-80.074%
2026-05-11	25.8500	27.4000	25.8500	27.4000	+1.859%	7	1,187	-80.292%
2026-05-08	26.8800	27.0000	26.5000	26.9000	-16.460%	20	1,192	-79.926%
2026-05-05	32.8800	32.8800	32.2000	32.2000	-10.306%	20	1,175	-83.230%
2026-05-04	32.7100	35.9000	32.7100	35.9000	+9.285%	7	1,171	-84.958%
2026-05-01	32.8000	32.8500	32.8000	32.8500	-4.227%	5	1,171	-83.562%
2026-04-30	34.2000	34.3000	34.2000	34.3000	-12.611%	26	1,171	-84.257%
2026-04-28	39.2500	39.2500	39.2500	39.2500	-1.382%	1	1,173	-86.242%
2026-04-27	39.8000	39.8000	39.8000	39.8000	-15.301%	1	1,173	-86.432%
2026-04-20	46.9900	46.9900	46.9900	46.9900	+4.191%	4	1,173	-88.508%
2026-04-17	44.5000	45.1000	44.5000	45.1000	-7.922%	4	1,177	-88.027%
2026-04-15	48.9800	48.9800	48.9800	48.9800	-6.882%	60	1,176	-88.975%
2026-04-14	52.6000	52.6000	52.6000	52.6000	-17.399%	2	1,236	-89.734%
2026-04-10	63.6800	63.6800	63.6800	63.6800	-4.528%	1	1,235	-91.520%
2026-04-09	66.6000	66.8000	66.5000	66.7000	-11.515%	7	1,235	-91.904%
2026-04-08	75.3800	75.3800	75.3800	75.3800	-31.160%	282	1,241	-92.836%
2026-04-02	109.6000	109.7000	109.5000	109.5000	-2.406%	7	1,461	-95.068%
2026-04-01	112.2000	112.2000	112.2000	112.2000	-10.952%	3	1,461	-95.187%
2026-03-31	144.9900	147.9600	126.0000	126.0000	-28.303%	6	1,458	-95.714%
2026-03-30	175.7400	175.7400	175.7400	175.7400	+0.423%	4	1,455	-96.927%
2026-03-27	175.0000	175.0000	175.0000	175.0000	+19.536%	1	1,455	-96.914%
2026-03-26	139.7200	146.4000	139.7200	146.4000	+18.667%	27	1,455	-96.311%
2026-03-25	122.9700	123.3700	122.9700	123.3700	-15.500%	10	1,435	-95.623%
2026-03-20	137.7900	147.1000	137.7900	146.0000	+14.295%	3	1,433	-96.301%
2026-03-19	133.6900	133.6900	127.7400	127.7400	+29.252%	416	1,433	-95.773%
2026-03-17	98.7600	98.8300	98.7600	98.8300	-8.406%	10	1,304	-94.536%
2026-03-16	109.4500	109.4500	107.5500	107.9000	-17.947%	64	1,304	-94.995%
2026-03-13	118.7300	131.5000	118.7300	131.5000	+19.274%	12	1,334	-95.894%
2026-03-11	110.3500	112.9200	110.2500	110.2500	+0.906%	7	1,329	-95.102%
2026-03-10	109.2600	109.2600	109.2600	109.2600	-18.414%	45	1,329	-95.058%
2026-03-09	133.9200	133.9200	133.9200	133.9200	+5.949%	10	1,284	-95.968%
2026-03-06	122.3900	126.4000	122.3300	126.4000	+17.363%	5	1,284	-95.728%
2026-03-05	107.7000	107.7000	107.7000	107.7000	+22.945%	22	1,280	-94.986%
2026-03-04	87.6000	87.6000	87.6000	87.6000	-15.858%	1	1,260	-93.836%
2026-03-03	104.1100	104.1100	104.1100	104.1100	+16.233%	2	1,261	-94.813%
2026-03-02	93.6000	93.6000	89.5700	89.5700	+2.730%	20	1,261	-93.971%
2026-02-26	87.7900	87.7900	87.1900	87.1900	-6.247%	2	1,261	-93.807%
2026-02-17	106.7200	106.7200	93.0000	93.0000	-7.093%	7	1,267	-94.194%
2026-02-13	89.8600	100.1000	89.8600	100.1000	+7.832%	11	1,265	-94.605%
2026-02-12	92.8300	92.8300	92.8300	92.8300	+17.432%	63	1,265	-94.183%
2026-02-09	79.0500	79.0500	79.0500	79.0500	-16.181%	1	1,211	-93.169%
2026-02-06	94.3100	94.3100	94.3100	94.3100	-11.263%	30	1,212	-94.274%
2026-02-05	109.4000	111.2000	102.7200	106.2800	+14.637%	7	1,212	-94.919%
2026-02-04	94.6300	94.6300	92.7100	92.7100	+14.344%	2	1,212	-94.175%
2026-02-03	81.4000	81.4000	81.0800	81.0800	+1.350%	7	1,212	-93.340%
2026-02-02	83.5300	83.5300	79.8800	80.0000	-8.393%	13	1,218	-93.250%
2026-01-30	86.2700	87.3300	86.2700	87.3300	+3.940%	6	1,225	-93.817%
2026-01-28	83.8100	84.0200	83.8100	84.0200	+4.050%	4	1,231	-93.573%
2026-01-27	80.7500	80.7500	80.7500	80.7500	-4.686%	5	1,233	-93.313%
2026-01-26	84.7200	84.7200	84.7200	84.7200	+0.415%	1	1,238	-93.626%
2026-01-22	84.5600	84.9500	84.3700	84.3700	-13.732%	7	1,238	-93.600%
2026-01-21	97.8000	97.8000	97.8000	97.8000	-10.693%	1	1,245	-94.479%
2026-01-20	104.5200	109.5100	102.9500	109.5100	+25.341%	46	1,246	-95.069%
2026-01-16	87.3700	87.3700	87.3700	87.3700	+2.680%	1	1,231	-93.819%
2026-01-15	85.1000	85.2000	85.0900	85.0900	+1.418%	8	1,231	-93.654%
2026-01-09	83.9000	83.9000	83.9000	83.9000	-3.906%	4	1,234	-93.564%
2026-01-07	87.3100	87.3100	87.3100	87.3100	-5.875%	2	1,239	-93.815%
2026-01-05	92.7600	92.7600	92.7600	92.7600	-3.375%	5	1,241	-94.179%
2025-12-22	95.0900	96.0000	95.0900	96.0000	-6.959%	13	1,241	-94.375%
2025-12-19	103.8400	103.8400	103.1800	103.1800	-12.921%	308	1,240	-94.766%
2025-12-18	118.4900	118.4900	118.4900	118.4900	-3.870%	1	957	-95.443%
2025-12-17	115.2500	123.2600	115.2500	123.2600	+5.531%	2	956	-95.619%
2025-12-16	119.2000	119.2000	116.8000	116.8000	-0.731%	9	954	-95.377%
2025-12-15	115.9100	117.6600	115.8800	117.6600	+2.509%	6	945	-95.411%
2025-12-12	114.7800	114.7800	114.7800	114.7800	+6.961%	1	943	-95.295%
2025-12-11	113.5500	113.5500	107.2300	107.3100	-7.332%	7	944	-94.968%
2025-12-10	118.5800	118.5800	115.8000	115.8000	-0.224%	6	941	-95.337%
2025-12-09	117.2800	117.2800	116.0600	116.0600	-2.389%	2	935	-95.347%
2025-12-08	116.3500	118.9000	116.3500	118.9000	+0.135%	20	933	-95.458%
2025-12-04	119.1600	119.1600	118.7400	118.7400	+0.636%	3	913	-95.452%
2025-12-03	122.5700	122.5700	117.9900	117.9900	-2.091%	33	910	-95.423%
2025-12-02	121.4600	122.4900	119.7000	120.5100	-3.615%	15	888	-95.519%
2025-12-01	127.5500	127.5500	119.5000	125.0300	-0.856%	13	864	-95.681%
2025-11-26	126.2600	127.2500	126.1100	126.1100	-10.306%	18	834	-95.718%
2025-11-25	140.6000	140.6000	140.6000	140.6000	-6.398%	9	834	-96.159%
2025-11-24	148.4100	150.2100	148.4100	150.2100	-17.084%	15	834	-96.405%
2025-11-18	181.1600	181.1600	181.1600	181.1600	+21.666%	5	820	-97.019%
2025-11-17	148.9000	148.9000	148.9000	148.9000	+6.289%	5	825	-96.373%
2025-11-10	140.3200	140.3200	140.0900	140.0900	+4.819%	2	820	-96.145%
2025-10-31	133.6800	133.6800	133.6500	133.6500	+3.605%	2	820	-95.960%
2025-10-28	129.2500	129.2600	129.0000	129.0000	-29.952%	3	821	-95.814%
2025-10-16	162.0500	184.2400	162.0500	184.1600	+0.595%	8	820	-97.068%
2025-10-10	184.9900	185.0100	183.0700	183.0700	+25.399%	26	815	-97.050%
2025-10-06	145.9900	145.9900	145.9900	145.9900	-14.521%	3	828	-96.301%
2025-09-25	170.9900	170.9900	170.3900	170.7900	-7.781%	8	825	-96.838%
2025-09-02	186.0000	186.0000	184.9000	185.2000	+5.048%	44	832	-97.084%
2025-08-29	176.3000	176.3000	176.3000	176.3000	+4.697%	2	788	-96.937%
2025-08-28	168.4800	168.4800	168.3900	168.3900	-2.178%	2	788	-96.793%
2025-08-27	172.5200	172.5200	172.1400	172.1400	+0.543%	4	788	-96.863%
2025-08-22	171.3800	171.3800	171.2100	171.2100	-10.455%	2	788	-96.846%
2025-08-20	191.2000	191.2000	191.2000	191.2000	+6.459%	1	787	-97.176%
2025-08-18	182.2000	182.4000	179.6000	179.6000	-0.388%	16	786	-96.993%
2025-08-15	179.8000	180.6000	179.8000	180.3000	+0.412%	18	786	-97.005%
2025-08-14	179.0600	179.5600	178.4000	179.5600	-4.209%	22	778	-96.993%
2025-08-12	187.4500	187.4500	187.4500	187.4500	-1.859%	765	768	-97.119%
2025-08-11	191.2400	191.2400	190.9600	191.0000	-1.139%	5	5	-97.173%
2025-08-08	193.3000	193.3000	193.1000	193.2000	-6.927%	3	3	-97.205%
2025-07-21	207.5100	207.5800	207.5100	207.5800	0.000%	2	1	-97.399%

.dark-mode .HC4ScX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HC4ScX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5775SPX Aug 21 2026 5775.00 Put (SPX260821P05775000)option OPRA

SPX20260821P5775
SPX Aug 21 2026 5775.00 Put (SPX260821P05775000)
option OPRA