Dark

SPX20260821P5800
SPX Aug 21 2026 5800.00 Put (SPX260821P05800000)
option OPRA

EOD

Jul 7, 2026

5.04+10.284%(+0.47)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	4.6600	5.0500	4.6600	5.0400	+10.284%	120	5,428	0.000%
2026-07-06	5.0700	5.0700	4.5700	4.5700	-27.575%	117	5,378	+10.284%
2026-07-02	6.7500	6.7500	6.1000	6.3100	+1.610%	585	5,861	-20.127%
2026-07-01	6.1000	6.2100	6.1000	6.2100	-1.429%	4	5,861	-18.841%
2026-06-30	6.8000	6.8000	6.3000	6.3000	-17.323%	118	5,862	-20.000%
2026-06-29	8.6800	9.5000	7.5800	7.6200	-26.019%	92	5,851	-33.858%
2026-06-26	10.0500	10.8700	9.9000	10.3000	-6.364%	235	5,792	-51.068%
2026-06-25	10.5000	11.0000	10.5000	11.0000	-10.569%	40	5,740	-54.182%
2026-06-24	10.5000	12.6000	10.5000	12.3000	-0.806%	112	5,741	-59.024%
2026-06-23	13.6000	13.6000	11.6200	12.4000	+30.526%	723	5,629	-59.355%
2026-06-22	9.5100	9.5100	9.4000	9.5000	-1.042%	13	5,725	-46.947%
2026-06-18	10.3000	10.3000	9.6000	9.6000	-26.154%	500	5,362	-47.500%
2026-06-17	9.8000	13.5700	9.8000	13.0000	+36.842%	72	5,362	-61.231%
2026-06-16	9.5000	9.6000	9.2100	9.5000	-1.042%	151	5,362	-46.947%
2026-06-15	10.1000	10.1000	9.5000	9.6000	-34.694%	246	5,191	-47.500%
2026-06-12	14.8700	15.4200	14.4600	14.7000	-11.976%	260	5,191	-65.714%
2026-06-11	22.4900	23.1900	16.7000	16.7000	-28.326%	132	5,191	-69.820%
2026-06-10	22.0000	23.3500	22.0000	23.3000	+30.899%	80	5,190	-78.369%
2026-06-09	22.5700	22.5700	17.8000	17.8000	+11.950%	138	5,168	-71.685%
2026-06-08	16.1000	16.1000	15.9000	15.9000	-23.558%	111	5,263	-68.302%
2026-06-05	17.8000	22.0000	17.8000	20.8000	+63.137%	9	5,303	-75.769%
2026-06-04	12.7500	12.7500	12.7500	12.7500	-13.265%	90	5,301	-60.471%
2026-06-03	14.5000	14.8000	14.5000	14.7000	+4.701%	478	5,310	-65.714%
2026-06-02	13.9600	14.0400	13.8400	14.0400	-2.500%	17	5,201	-64.103%
2026-06-01	13.8000	14.4000	13.8000	14.4000	+5.109%	117	5,216	-65.000%
2026-05-29	14.0900	14.0900	13.6100	13.7000	-6.803%	781	5,134	-63.212%
2026-05-28	14.8300	14.8300	14.7000	14.7000	-11.446%	6	4,585	-65.714%
2026-05-27	17.1700	17.1700	16.6000	16.6000	-5.359%	33	4,585	-69.639%
2026-05-26	17.4800	17.6000	17.0000	17.5400	-12.910%	851	4,554	-71.266%
2026-05-22	20.1100	20.1800	19.1700	20.1400	-1.756%	25	4,707	-74.975%
2026-05-21	23.0700	23.0700	20.5000	20.5000	-12.393%	55	4,701	-75.415%
2026-05-20	25.2000	25.3000	22.8000	23.4000	-10.104%	139	4,701	-78.462%
2026-05-19	26.4700	26.4700	25.6700	26.0300	+3.294%	51	4,834	-80.638%
2026-05-18	26.3500	27.5000	25.2000	25.2000	-5.618%	449	4,834	-80.000%
2026-05-15	27.0700	27.4000	26.0100	26.7000	+11.250%	417	4,834	-81.124%
2026-05-14	24.3500	24.3500	24.0000	24.0000	-15.493%	7	4,291	-79.000%
2026-05-13	26.4500	28.4000	25.8600	28.4000	-7.492%	73	3,940	-82.254%
2026-05-12	29.4300	30.7000	29.4300	30.7000	+9.643%	402	3,940	-83.583%
2026-05-11	27.1600	28.2000	27.1600	28.0000	+2.302%	14	3,940	-82.000%
2026-05-08	27.4000	27.4000	27.3700	27.3700	-7.220%	31	3,558	-81.586%
2026-05-06	29.7700	30.4200	29.5000	29.5000	-13.490%	14	3,484	-82.915%
2026-05-05	33.2000	34.1000	32.9000	34.1000	-7.588%	36	3,488	-85.220%
2026-05-04	35.0300	37.4500	32.7000	36.9000	+11.145%	34	3,414	-86.341%
2026-05-01	33.0000	33.2000	33.0000	33.2000	-5.143%	2	3,420	-84.819%
2026-04-30	38.6500	38.6500	35.0000	35.0000	-12.566%	711	3,420	-85.600%
2026-04-29	38.8800	40.0300	38.8800	40.0300	-6.341%	4	3,133	-87.409%
2026-04-28	42.4200	42.7400	42.4200	42.7400	+4.499%	42	3,133	-88.208%
2026-04-27	42.0000	42.0000	40.9000	40.9000	-7.256%	7	3,210	-87.677%
2026-04-24	44.1000	44.1000	44.1000	44.1000	-5.769%	8	3,212	-88.571%
2026-04-23	47.2000	52.9000	46.4800	46.8000	+1.739%	211	3,212	-89.231%
2026-04-22	46.1200	47.9900	46.0000	46.0000	-6.314%	4	3,084	-89.043%
2026-04-21	52.0800	53.4300	49.1000	49.1000	+2.292%	204	3,193	-89.735%
2026-04-20	48.0000	48.0000	48.0000	48.0000	+4.530%	3	3,193	-89.500%
2026-04-17	46.4000	46.4000	43.7000	45.9200	-10.835%	54	3,193	-89.024%
2026-04-16	50.4000	52.6900	50.4000	51.5000	-0.019%	157	3,208	-90.214%
2026-04-15	52.1200	52.5400	51.5100	51.5100	-3.827%	7	3,127	-90.215%
2026-04-14	55.1000	55.1000	53.4000	53.5600	-10.450%	24	3,128	-90.590%
2026-04-13	66.4600	66.4600	59.8100	59.8100	-14.115%	16	3,128	-91.573%
2026-04-10	66.5100	70.0200	66.4900	69.6400	+0.346%	29	3,128	-92.763%
2026-04-09	77.6000	77.6000	67.8900	69.4000	-10.820%	64	3,127	-92.738%
2026-04-08	78.1200	81.0300	77.2000	77.8200	-29.702%	186	3,179	-93.524%
2026-04-07	118.5500	119.7600	110.7000	110.7000	+4.780%	103	3,263	-95.447%
2026-04-06	105.8500	106.2200	105.6500	105.6500	-9.755%	6	3,293	-95.230%
2026-04-02	117.8000	119.6400	117.0700	117.0700	+0.688%	4	3,294	-95.695%
2026-04-01	118.8800	118.8800	116.2700	116.2700	-11.555%	2	3,294	-95.665%
2026-03-31	144.7900	144.7900	131.4600	131.4600	-28.007%	31	3,295	-96.166%
2026-03-30	170.9000	187.7100	170.9000	182.6000	+2.051%	4	3,303	-97.240%
2026-03-27	166.5500	179.4700	165.4100	178.9300	+18.418%	364	3,304	-97.183%
2026-03-26	138.1800	151.1000	135.0800	151.1000	+22.299%	51	3,101	-96.664%
2026-03-25	123.5500	123.5500	123.5500	123.5500	-9.021%	1	3,052	-95.921%
2026-03-24	131.7300	135.8000	129.2300	135.8000	+8.998%	50	3,053	-96.289%
2026-03-23	123.7500	124.5900	123.7500	124.5900	-15.999%	2	3,042	-95.955%
2026-03-20	134.1700	150.3000	134.1700	148.3200	+17.546%	70	3,123	-96.602%
2026-03-19	130.9700	130.9700	126.1800	126.1800	+0.024%	153	3,055	-96.006%
2026-03-18	126.1500	126.1500	126.1500	126.1500	+19.460%	5	2,973	-96.005%
2026-03-17	101.2200	105.6000	101.2200	105.6000	-4.287%	9	2,978	-95.227%
2026-03-16	112.5400	113.0800	109.9500	110.3300	-18.648%	65	2,981	-95.432%
2026-03-13	129.2600	135.6200	129.2600	135.6200	+5.132%	65	2,984	-96.284%
2026-03-12	122.7300	129.0000	122.7300	129.0000	+14.008%	106	2,945	-96.093%
2026-03-11	110.9600	114.0200	110.2000	113.1500	-0.308%	12	2,843	-95.546%
2026-03-10	104.9600	113.5000	97.5200	113.5000	+3.681%	20	2,834	-95.559%
2026-03-09	133.6900	133.6900	109.4700	109.4700	-15.402%	331	2,827	-95.396%
2026-03-06	125.7600	129.4000	114.5400	129.4000	+28.756%	36	2,852	-96.105%
2026-03-05	110.5600	110.5600	100.5000	100.5000	+11.296%	89	2,871	-94.985%
2026-03-04	99.2700	99.2700	87.6600	90.3000	-11.988%	18	2,830	-94.419%
2026-03-03	113.2200	128.7700	102.6000	102.6000	+12.009%	75	2,858	-95.088%
2026-03-02	90.6900	91.6000	90.6900	91.6000	-0.218%	2	2,827	-94.498%
2026-02-27	91.8000	91.8000	91.8000	91.8000	+7.494%	1	2,828	-94.510%
2026-02-26	86.9000	86.9000	85.4000	85.4000	+4.274%	25	2,839	-94.098%
2026-02-25	85.6500	85.6500	81.9000	81.9000	-9.603%	2	2,834	-93.846%
2026-02-24	90.6000	90.6000	90.6000	90.6000	-9.237%	1	2,834	-94.437%
2026-02-23	99.8200	99.8200	99.8200	99.8200	+11.969%	1	2,834	-94.951%
2026-02-20	89.1500	89.1500	89.1500	89.1500	-2.675%	1	2,834	-94.347%
2026-02-18	91.6000	91.6000	91.6000	91.6000	-4.583%	14	2,834	-94.498%
2026-02-17	96.0000	96.0000	96.0000	96.0000	-6.277%	2	2,844	-94.750%
2026-02-13	93.9800	102.4300	93.0000	102.4300	-0.068%	12	2,843	-95.080%
2026-02-12	83.8400	102.5000	83.8400	102.5000	+21.130%	19	2,843	-95.083%
2026-02-11	84.6200	84.6200	84.6200	84.6200	+3.195%	1	2,834	-94.044%
2026-02-09	82.0000	82.0000	82.0000	82.0000	-22.429%	1	2,833	-93.854%
2026-02-05	105.7000	112.4600	105.7000	105.7100	+11.274%	19	2,832	-95.232%
2026-02-04	95.0000	95.0000	95.0000	95.0000	+5.791%	1	2,833	-94.695%
2026-02-03	89.9600	99.6500	89.8000	89.8000	+7.416%	10	2,832	-94.388%
2026-02-02	82.6300	83.6000	81.9000	83.6000	-8.434%	5	2,830	-93.971%
2026-01-30	89.1000	91.3000	89.1000	91.3000	+0.929%	12	2,830	-94.480%
2026-01-29	90.4600	90.4600	90.4600	90.4600	+5.801%	2	2,818	-94.428%
2026-01-28	85.9900	86.3900	85.5000	85.5000	+0.117%	87	2,818	-94.105%
2026-01-26	85.3000	85.4000	85.3000	85.4000	-4.088%	2	2,817	-94.098%
2026-01-23	85.8100	89.0400	85.8100	89.0400	-0.514%	7	2,817	-94.340%
2026-01-22	89.5000	89.5000	89.5000	89.5000	+2.755%	2	2,819	-94.369%
2026-01-15	87.3000	87.7000	87.1000	87.1000	-3.017%	13	2,129	-94.214%
2026-01-13	89.8100	89.8100	89.8100	89.8100	+5.796%	2	2,133	-94.388%
2026-01-12	88.6000	88.6000	84.8600	84.8900	-0.129%	46	2,132	-94.063%
2026-01-09	85.9200	85.9200	84.9700	85.0000	-15.170%	9	2,132	-94.071%
2025-12-31	97.8500	100.2000	97.8500	100.2000	+5.585%	158	2,132	-94.970%
2025-12-30	94.9000	94.9000	94.9000	94.9000	-2.366%	5	2,132	-94.689%
2025-12-29	97.2000	97.2000	97.2000	97.2000	+3.294%	5	2,157	-94.815%
2025-12-26	94.1000	94.1000	94.1000	94.1000	-0.634%	2	2,157	-94.644%
2025-12-24	95.1000	95.1000	94.7000	94.7000	-0.713%	2	2,157	-94.678%
2025-12-23	94.9600	95.3800	94.8900	95.3800	-2.235%	6	2,157	-94.716%
2025-12-22	99.8800	99.8800	97.5600	97.5600	-7.701%	302	2,157	-94.834%
2025-12-19	107.6500	107.6500	105.7000	105.7000	-9.122%	8	2,132	-95.232%
2025-12-18	114.2700	117.9200	114.2700	116.3100	-10.213%	17	2,132	-95.667%
2025-12-17	118.4400	129.5400	118.4400	129.5400	+9.780%	32	2,132	-96.109%
2025-12-16	123.0600	123.0600	117.6000	118.0000	+0.967%	3	2,132	-95.729%
2025-12-15	116.8800	116.8800	116.8700	116.8700	-2.568%	36	2,132	-95.688%
2025-12-12	109.3700	119.9500	109.3700	119.9500	+10.096%	5	2,132	-95.798%
2025-12-11	116.6700	116.6700	108.9500	108.9500	-7.872%	3	2,132	-95.374%
2025-12-10	118.2600	118.2600	118.2600	118.2600	-2.184%	78	2,132	-95.738%
2025-12-08	115.4900	120.9000	115.4900	120.9000	+3.688%	54	2,057	-95.831%
2025-12-05	115.5000	116.7000	115.5000	116.6000	-3.325%	5	2,057	-95.678%
2025-12-03	124.0300	124.0300	120.6100	120.6100	-4.603%	6	2,057	-95.821%
2025-12-02	126.4300	126.4300	126.4300	126.4300	+3.116%	15	2,057	-96.014%
2025-12-01	125.4300	125.4300	122.6100	122.6100	-10.478%	6	2,057	-95.889%
2025-11-25	147.4900	147.4900	136.9600	136.9600	-0.088%	17	2,057	-96.320%
2025-11-11	136.4900	137.0800	136.4900	137.0800	+0.476%	10	2,059	-96.323%
2025-11-10	136.5600	136.5600	136.4300	136.4300	-13.268%	2	2,060	-96.306%
2025-11-07	170.2000	170.2000	157.3000	157.3000	+6.500%	4	2,060	-96.796%
2025-11-06	146.0700	147.7000	146.0700	147.7000	+6.758%	2	2,060	-96.588%
2025-11-05	138.0800	138.3500	138.0800	138.3500	+7.107%	2	2,058	-96.357%
2025-10-27	128.8600	129.2500	128.8600	129.1700	-13.163%	82	2,057	-96.098%
2025-10-20	148.7500	148.7500	148.7500	148.7500	-21.100%	1	2,057	-96.612%
2025-10-17	183.2500	188.5300	183.2500	188.5300	-2.083%	4	2,057	-97.327%
2025-10-16	192.6900	192.6900	192.5400	192.5400	+0.806%	2	2,057	-97.382%
2025-10-14	191.0000	191.0000	191.0000	191.0000	+15.060%	2	2,055	-97.361%
2025-10-13	165.9000	166.0000	165.9000	166.0000	+12.390%	4	2,055	-96.964%
2025-10-07	147.8000	147.8000	147.7000	147.7000	-1.032%	5	2,053	-96.588%
2025-10-06	149.2400	149.2400	149.2400	149.2400	-2.138%	3	2,048	-96.623%
2025-10-02	152.5000	152.5000	152.5000	152.5000	-2.325%	1	2,045	-96.695%
2025-09-29	156.1300	156.1700	156.0600	156.1300	-5.318%	36	2,045	-96.772%
2025-09-25	174.0800	174.5200	164.9000	164.9000	+0.980%	5	2,045	-96.944%
2025-09-23	162.8000	163.3000	162.8000	163.3000	+0.276%	2	2,045	-96.914%
2025-09-17	162.7700	162.8500	162.7700	162.8500	-5.044%	2	2,045	-96.905%
2025-09-08	171.5000	171.5000	171.5000	171.5000	-7.096%	1	1,875	-97.061%
2025-09-03	184.8000	184.8000	184.6000	184.6000	+2.271%	24	1,755	-97.270%
2025-08-29	182.2700	182.2700	180.5000	180.5000	+4.857%	10	1,731	-97.208%
2025-08-28	173.8600	173.8600	172.1400	172.1400	-2.625%	47	1,731	-97.072%
2025-08-25	177.4800	177.4800	176.6000	176.7800	-0.192%	42	1,491	-97.149%
2025-08-22	176.3800	177.1200	176.3800	177.1200	-3.001%	5	1,449	-97.154%
2025-08-18	186.5000	186.5000	182.6000	182.6000	-1.669%	87	1,278	-97.240%
2025-08-15	184.3000	185.7000	184.2000	185.7000	+1.199%	46	1,192	-97.286%
2025-08-14	186.9900	187.1100	181.9000	183.5000	-0.601%	77	300	-97.253%
2025-08-13	184.6100	184.6100	184.6100	184.6100	-0.817%	72	224	-97.270%
2025-08-12	188.8900	189.0400	186.1300	186.1300	-5.881%	3	163	-97.292%
2025-08-11	195.5400	197.9400	195.5000	197.7600	-5.333%	209	161	-97.451%
2025-08-07	208.9000	208.9000	208.9000	208.9000	-14.908%	10	57	-97.587%
2025-08-01	245.5000	245.5000	245.5000	245.5000	+30.170%	1	47	-97.947%
2025-07-31	188.8000	188.8000	188.6000	188.6000	-9.279%	2	46	-97.328%
2025-07-23	207.8900	207.8900	207.8900	207.8900	-5.134%	4	10	-97.576%
2025-07-22	219.8900	219.8900	219.1400	219.1400	0.000%	6	6	-97.700%

.dark-mode .j1L6qY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j1L6qY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5800SPX Aug 21 2026 5800.00 Put (SPX260821P05800000)option OPRA

SPX20260821P5800
SPX Aug 21 2026 5800.00 Put (SPX260821P05800000)
option OPRA