Dark

SPX20260821P5850
SPX Aug 21 2026 5850.00 Put (SPX260821P05850000)
option OPRA

EOD

Jul 7, 2026

5.30+8.163%(+0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	5.3000	5.3000	5.3000	5.3000	+8.163%	3	2,204	0.000%
2026-07-06	5.2900	5.2900	4.9000	4.9000	-26.316%	205	2,043	+8.163%
2026-07-01	6.5700	6.6500	6.5700	6.6500	-2.206%	416	2,103	-20.301%
2026-06-30	7.0000	7.0000	6.8000	6.8000	-16.049%	13	2,317	-22.059%
2026-06-29	8.1000	8.1000	8.1000	8.1000	-24.930%	31	2,329	-34.568%
2026-06-26	10.7900	10.7900	10.7900	10.7900	-6.255%	2	2,329	-50.880%
2026-06-25	11.5100	11.5100	11.5100	11.5100	-13.459%	1	2,327	-53.953%
2026-06-24	13.3000	13.3000	13.3000	13.3000	+0.758%	9	2,320	-60.150%
2026-06-23	12.3900	13.4000	12.0200	13.2000	+35.385%	80	2,320	-59.848%
2026-06-22	9.9000	9.9400	9.7500	9.7500	-31.579%	98	2,254	-45.641%
2026-06-17	10.1500	14.2500	10.1000	14.2500	+38.350%	105	2,095	-62.807%
2026-06-16	10.1500	10.3000	10.0400	10.3000	-32.680%	169	2,095	-48.544%
2026-06-12	15.8100	15.8100	15.3000	15.3000	-35.714%	39	1,961	-65.359%
2026-06-10	23.2700	24.0000	23.2700	23.8000	+13.876%	90	1,961	-77.731%
2026-06-09	16.4500	20.9000	16.4500	20.9000	+17.218%	13	1,966	-74.641%
2026-06-08	17.3500	18.1500	17.3500	17.8300	-24.128%	157	1,964	-70.275%
2026-06-05	23.5000	23.5000	23.5000	23.5000	+74.332%	867	1,808	-77.447%
2026-06-04	14.5200	14.5200	13.4800	13.4800	-13.590%	105	2,634	-60.682%
2026-06-03	15.9600	15.9600	15.6000	15.6000	+7.809%	10	2,549	-66.026%
2026-05-29	14.4700	14.4700	14.4700	14.4700	-14.882%	40	2,559	-63.372%
2026-05-28	17.2000	17.2000	17.0000	17.0000	-7.104%	9	2,559	-68.824%
2026-05-26	18.4000	18.4000	18.3000	18.3000	-13.963%	2	2,557	-71.038%
2026-05-22	20.8600	21.2700	20.1500	21.2700	-3.973%	103	2,556	-75.082%
2026-05-21	21.8600	22.1500	21.8600	22.1500	-10.685%	20	2,481	-76.072%
2026-05-20	25.5000	25.5000	24.7000	24.8000	-15.646%	189	2,481	-78.629%
2026-05-18	29.4000	29.4000	29.4000	29.4000	-0.508%	1	2,455	-81.973%
2026-05-15	29.5500	29.5500	29.5500	29.5500	+12.743%	251	2,455	-82.064%
2026-05-14	27.0200	27.1500	26.2100	26.2100	-4.343%	90	2,604	-79.779%
2026-05-13	27.9800	27.9800	27.4000	27.4000	-5.777%	35	2,668	-80.657%
2026-05-12	30.9300	30.9300	29.0800	29.0800	-2.416%	36	2,668	-81.774%
2026-05-11	29.8000	29.8000	29.8000	29.8000	-3.560%	1	2,668	-82.215%
2026-05-07	30.8000	31.0000	30.8000	30.9000	+0.325%	11	2,668	-82.848%
2026-05-06	32.5000	32.6000	30.8000	30.8000	-15.152%	36	2,658	-82.792%
2026-05-05	36.3000	36.3000	36.3000	36.3000	-6.923%	1	2,626	-85.399%
2026-05-04	39.0000	39.0000	39.0000	39.0000	+4.614%	1	2,626	-86.410%
2026-04-30	37.9000	37.9000	37.2800	37.2800	-18.246%	157	2,626	-85.783%
2026-04-28	45.6000	45.6000	45.6000	45.6000	+5.069%	10	2,723	-88.377%
2026-04-27	43.4000	43.4000	43.4000	43.4000	-22.844%	1	2,723	-87.788%
2026-04-21	53.6000	57.4300	52.6600	56.2500	+20.968%	1,610	1,118	-90.578%
2026-04-17	47.0000	47.0000	46.4800	46.5000	-15.455%	8	1,118	-88.602%
2026-04-16	54.8700	55.0000	54.8700	55.0000	+2.823%	2	1,121	-90.364%
2026-04-15	55.1600	55.1600	53.4900	53.4900	-7.617%	4	1,123	-90.092%
2026-04-14	58.0000	58.0000	57.9000	57.9000	-18.908%	3	1,125	-90.846%
2026-04-13	71.4000	71.4000	71.4000	71.4000	-3.383%	3	1,126	-92.577%
2026-04-10	71.9500	75.2500	71.9500	73.9000	-0.270%	10	1,129	-92.828%
2026-04-09	74.1000	74.1000	74.1000	74.1000	-13.333%	1	1,135	-92.848%
2026-04-08	78.0700	85.5000	78.0700	85.5000	-26.293%	99	1,135	-93.801%
2026-04-07	116.7000	117.3000	116.0000	116.0000	+2.302%	3	1,136	-95.431%
2026-04-06	116.5000	116.5000	112.7000	113.3900	-6.521%	16	1,137	-95.326%
2026-04-02	120.6000	121.3000	120.6000	121.3000	-4.020%	4	1,117	-95.631%
2026-04-01	126.3800	126.3800	126.3800	126.3800	-13.910%	76	1,117	-95.806%
2026-03-31	146.8000	146.8000	146.8000	146.8000	-23.597%	3	1,053	-96.390%
2026-03-30	192.1400	192.1400	192.1400	192.1400	+2.061%	2	1,050	-97.242%
2026-03-27	179.0700	189.0300	174.4000	188.2600	+19.530%	6	1,052	-97.185%
2026-03-26	157.5000	157.5000	157.5000	157.5000	+18.967%	1	1,054	-96.635%
2026-03-25	132.2000	132.3900	126.9800	132.3900	-3.891%	24	1,053	-95.997%
2026-03-24	137.7500	137.7500	137.7500	137.7500	+2.745%	1	1,054	-96.152%
2026-03-23	120.3000	136.6200	120.3000	134.0700	-15.360%	141	1,054	-96.047%
2026-03-20	146.6500	158.4000	144.6300	158.4000	+15.326%	5	967	-96.654%
2026-03-19	143.1200	143.1200	136.4500	137.3500	+2.119%	7	966	-96.141%
2026-03-18	134.5000	134.5000	134.5000	134.5000	+14.634%	1	966	-96.059%
2026-03-16	119.4700	120.4800	117.3300	117.3300	-17.675%	7	966	-95.483%
2026-03-13	121.7500	142.5200	121.7500	142.5200	+11.509%	6	969	-96.281%
2026-03-12	127.8100	127.8100	127.8100	127.8100	+6.154%	5	968	-95.853%
2026-03-10	114.2900	120.4000	113.6700	120.4000	-8.511%	3	968	-95.598%
2026-03-09	149.9600	149.9600	131.6000	131.6000	-0.431%	22	981	-95.973%
2026-03-06	132.2000	132.2000	132.1700	132.1700	+16.552%	22	983	-95.990%
2026-03-05	113.4000	113.4000	113.4000	113.4000	+21.154%	1	983	-95.326%
2026-03-04	93.6000	93.6000	93.6000	93.6000	-9.757%	2	983	-94.338%
2026-03-03	124.1700	124.1700	103.7200	103.7200	+9.525%	7	983	-94.890%
2026-03-02	97.7000	98.4400	94.7000	94.7000	-4.266%	4	984	-94.403%
2026-02-27	103.0000	103.0000	98.7100	98.9200	+10.822%	4	982	-94.642%
2026-02-26	89.2600	89.2600	89.2600	89.2600	+2.362%	12	980	-94.062%
2026-02-25	88.4800	88.4800	87.2000	87.2000	-7.920%	6	983	-93.922%
2026-02-24	96.5800	96.5800	94.3800	94.7000	-3.051%	14	983	-94.403%
2026-02-20	97.6800	97.6800	97.6800	97.6800	-2.980%	1	979	-94.574%
2026-02-19	100.6800	100.6800	100.6800	100.6800	+4.386%	1	979	-94.736%
2026-02-18	92.9700	96.4500	92.9700	96.4500	-3.617%	19	979	-94.505%
2026-02-17	111.9900	111.9900	100.0700	100.0700	-7.343%	121	967	-94.704%
2026-02-13	98.4000	108.0000	98.4000	108.0000	-0.093%	8	861	-95.093%
2026-02-12	107.2100	108.1000	107.2100	108.1000	+17.500%	4	861	-95.097%
2026-02-11	92.0000	92.0000	92.0000	92.0000	+6.865%	1	861	-94.239%
2026-02-10	86.0900	86.0900	86.0900	86.0900	-24.812%	1	862	-93.844%
2026-02-05	110.9400	115.4600	107.8800	114.5000	+18.628%	332	862	-95.371%
2026-02-04	96.5200	96.5200	96.5200	96.5200	+1.482%	1	924	-94.509%
2026-02-03	95.1100	95.1100	95.1100	95.1100	+7.847%	1	924	-94.428%
2026-02-02	89.4200	89.4200	86.5500	88.1900	-0.787%	4	925	-93.990%
2026-01-28	88.8900	88.8900	88.8900	88.8900	-0.903%	2	923	-94.038%
2026-01-26	92.3000	92.3000	89.7000	89.7000	-2.458%	15	923	-94.091%
2026-01-22	94.6100	94.6100	91.9600	91.9600	-17.451%	76	911	-94.237%
2026-01-21	105.6600	111.4000	105.6600	111.4000	-5.952%	30	911	-95.242%
2026-01-20	108.1600	118.4500	108.1600	118.4500	+28.332%	8	907	-95.526%
2026-01-15	91.8000	92.3000	90.9900	92.3000	-10.319%	9	903	-94.258%
2026-01-14	102.8400	102.9200	102.8400	102.9200	+13.410%	102	900	-94.850%
2026-01-09	90.7500	90.7500	90.7500	90.7500	-7.877%	1	850	-94.160%
2026-01-08	98.5100	98.5100	98.5100	98.5100	+2.722%	5	850	-94.620%
2026-01-07	95.9000	95.9000	95.9000	95.9000	+0.947%	1	850	-94.473%
2026-01-06	95.0000	95.0000	95.0000	95.0000	-4.234%	1	850	-94.421%
2026-01-05	99.2000	99.2000	99.2000	99.2000	-7.333%	1	850	-94.657%
2026-01-02	107.0500	107.0500	107.0500	107.0500	+6.560%	5	850	-95.049%
2025-12-31	100.4600	100.4600	100.4600	100.4600	+1.804%	5	850	-94.724%
2025-12-29	98.6800	98.6800	98.6800	98.6800	-0.524%	1	850	-94.629%
2025-12-26	99.2000	99.2000	99.2000	99.2000	+0.864%	9	850	-94.657%
2025-12-24	100.0500	100.0500	98.3500	98.3500	-1.876%	4	851	-94.611%
2025-12-23	101.9100	101.9100	100.2300	100.2300	-2.972%	3	851	-94.712%
2025-12-22	105.1300	105.1300	103.1900	103.3000	-15.035%	5	850	-94.869%
2025-12-18	126.3800	126.9700	121.5800	121.5800	-10.266%	7	851	-95.641%
2025-12-17	133.5100	135.4900	133.5100	135.4900	+9.797%	6	850	-96.088%
2025-12-16	123.4000	123.4000	123.4000	123.4000	+0.187%	1	850	-95.705%
2025-12-15	121.5100	123.1700	121.5100	123.1700	-0.203%	2	867	-95.697%
2025-12-12	118.8100	132.1300	118.8100	123.4200	-2.396%	17	866	-95.706%
2025-12-09	125.2500	126.4500	124.3800	126.4500	-0.252%	24	865	-95.809%
2025-12-08	122.1100	126.7700	122.1100	126.7700	-0.650%	335	875	-95.819%
2025-12-04	130.0000	130.0000	126.9800	127.6000	+0.425%	16	702	-95.846%
2025-12-03	130.7200	130.7200	127.0600	127.0600	-1.595%	4	701	-95.829%
2025-12-02	128.2000	129.1200	128.2000	129.1200	-4.779%	6	701	-95.895%
2025-12-01	133.7700	135.6000	129.1200	135.6000	+2.533%	19	701	-96.091%
2025-11-28	132.2500	132.2500	132.2500	132.2500	-2.872%	1	688	-95.992%
2025-11-26	136.8500	136.8500	136.1600	136.1600	-7.913%	16	673	-96.108%
2025-11-25	148.3100	148.3100	147.8600	147.8600	-28.230%	10	673	-96.416%
2025-11-20	203.7900	206.0200	203.7900	206.0200	+47.252%	104	673	-97.427%
2025-11-12	139.9100	139.9100	139.9100	139.9100	-22.923%	5	683	-96.212%
2025-11-07	179.6700	181.5500	179.6200	181.5200	+28.410%	73	683	-97.080%
2025-10-31	142.2000	142.4600	141.3100	141.3600	-3.954%	6	683	-96.251%
2025-10-30	147.1500	147.2400	147.1300	147.1800	+5.505%	4	683	-96.399%
2025-10-29	139.5000	139.5000	139.5000	139.5000	+3.318%	1	683	-96.201%
2025-10-27	134.9300	135.0200	134.9300	135.0200	-15.670%	24	673	-96.075%
2025-10-23	159.7400	160.1700	159.7400	160.1100	+2.932%	4	673	-96.690%
2025-10-20	155.5500	155.5500	155.5500	155.5500	-16.702%	1	673	-96.593%
2025-10-17	192.7700	192.7700	186.4800	186.7400	+10.608%	8	672	-97.162%
2025-10-15	168.9400	168.9400	168.8300	168.8300	-14.711%	4	672	-96.861%
2025-10-14	197.9200	197.9500	197.9200	197.9500	+4.924%	2	672	-97.323%
2025-10-10	188.0500	188.6600	188.0500	188.6600	+21.052%	2	672	-97.191%
2025-10-06	155.8700	155.8800	155.8500	155.8500	-9.809%	4	672	-96.599%
2025-09-25	172.8000	172.8000	172.8000	172.8000	+1.528%	2	672	-96.933%
2025-09-23	169.8700	170.2000	169.4700	170.2000	+3.679%	3	672	-96.886%
2025-09-18	164.2400	164.2400	164.1600	164.1600	-3.259%	2	672	-96.771%
2025-09-16	170.0800	170.0800	169.1000	169.6900	+1.544%	128	672	-96.877%
2025-09-11	167.1600	167.1600	167.1100	167.1100	-6.903%	2	672	-96.828%
2025-09-08	179.5000	179.5000	179.5000	179.5000	+1.036%	1	672	-97.047%
2025-09-05	177.5400	177.6600	177.5400	177.6600	-12.349%	2	672	-97.017%
2025-09-02	201.6500	202.6900	201.6500	202.6900	+5.458%	750	672	-97.385%
2025-08-18	195.0000	195.0000	191.7000	192.2000	-0.363%	14	24	-97.242%
2025-08-15	192.3000	193.3000	192.3000	192.9000	-1.300%	4	10	-97.252%
2025-08-14	195.3400	195.4400	195.3400	195.4400	-0.988%	2	6	-97.288%
2025-08-12	197.3400	197.3900	197.3400	197.3900	-22.744%	2	5	-97.315%
2025-08-01	256.2000	256.2000	255.5000	255.5000	+28.975%	2	4	-97.926%
2025-07-31	198.1000	198.1000	198.1000	198.1000	0.000%	2	2	-97.325%

.dark-mode .hpHvH5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hpHvH5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5850SPX Aug 21 2026 5850.00 Put (SPX260821P05850000)option OPRA

SPX20260821P5850
SPX Aug 21 2026 5850.00 Put (SPX260821P05850000)
option OPRA