Dark

SPX20260821P5875
SPX Aug 21 2026 5875.00 Put (SPX260821P05875000)
option OPRA

EOD

Jul 1, 2026

6.75-30.627%(-2.98)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.7200	6.7500	6.7000	6.7500	-30.627%	58	895	0.000%
2026-06-29	9.7300	9.7300	9.7300	9.7300	-11.060%	1	837	-30.627%
2026-06-26	14.3200	14.3200	10.9400	10.9400	-7.757%	60	837	-38.300%
2026-06-25	11.8300	11.9700	11.1000	11.8600	-4.586%	174	779	-43.086%
2026-06-17	12.4300	12.4300	12.4300	12.4300	+24.300%	8	641	-45.696%
2026-06-16	10.1000	10.2500	9.9000	10.0000	-5.303%	288	641	-32.500%
2026-06-15	10.5600	10.5600	10.5600	10.5600	-31.429%	1	379	-36.080%
2026-06-12	15.7000	15.9000	15.4000	15.4000	-14.539%	6	379	-56.169%
2026-06-08	18.0200	18.0200	18.0200	18.0200	+20.455%	2	379	-62.542%
2026-05-29	14.9600	14.9600	14.9600	14.9600	-7.368%	4	381	-54.880%
2026-05-28	16.1500	16.1500	16.1500	16.1500	-9.473%	4	381	-58.204%
2026-05-27	17.8400	17.8400	17.8400	17.8400	-5.106%	24	377	-62.164%
2026-05-26	19.1800	19.1800	18.8000	18.8000	-16.519%	22	377	-64.096%
2026-05-21	22.5200	22.5200	22.5200	22.5200	-12.510%	6	360	-70.027%
2026-05-20	25.7400	25.7400	25.7400	25.7400	-10.934%	1	360	-73.776%
2026-05-18	28.9000	28.9000	28.9000	28.9000	+0.347%	1	354	-76.644%
2026-05-15	28.8000	28.8000	28.8000	28.8000	+11.412%	2	354	-76.563%
2026-05-14	25.8100	25.8600	25.6100	25.8500	-10.430%	25	354	-73.888%
2026-05-13	29.0000	29.0000	28.8600	28.8600	-5.377%	2	348	-76.611%
2026-05-11	29.5000	30.5000	28.7200	30.5000	-7.632%	5	348	-77.869%
2026-05-06	32.6500	33.0200	32.6500	33.0200	-8.785%	8	350	-79.558%
2026-05-05	36.2000	36.2000	36.2000	36.2000	-10.727%	1	350	-81.354%
2026-04-30	40.5500	40.5500	40.5500	40.5500	-9.081%	2	350	-83.354%
2026-04-27	44.6000	44.6000	44.6000	44.6000	-14.723%	1	350	-84.865%
2026-04-20	52.3000	52.3000	52.3000	52.3000	+10.524%	4	350	-87.094%
2026-04-17	48.2300	48.2300	47.3200	47.3200	-16.322%	4	350	-85.735%
2026-04-16	56.5500	56.5500	56.5500	56.5500	-4.396%	1	350	-88.064%
2026-04-14	59.1500	59.1500	59.1500	59.1500	-20.175%	1	349	-88.588%
2026-04-10	74.1000	74.1000	74.1000	74.1000	-12.380%	2	350	-90.891%
2026-04-08	86.1000	86.1000	84.5700	84.5700	-27.458%	2	350	-92.018%
2026-04-06	116.5800	116.5800	116.5800	116.5800	-8.858%	6	351	-94.210%
2026-04-02	127.9100	127.9100	127.9100	127.9100	-0.922%	2	349	-94.723%
2026-04-01	122.0300	129.1000	122.0300	129.1000	-37.494%	3	349	-94.771%
2026-03-30	187.5000	206.5400	187.5000	206.5400	+49.320%	32	348	-96.732%
2026-03-26	149.9000	149.9000	138.3200	138.3200	-3.797%	5	360	-95.120%
2026-03-24	143.7800	143.7800	143.7800	143.7800	-12.276%	2	365	-95.305%
2026-03-20	163.9000	163.9000	163.9000	163.9000	+34.521%	1	367	-95.882%
2026-03-16	122.1400	127.7100	121.8400	121.8400	-9.338%	53	366	-94.460%
2026-03-12	132.1000	134.3900	132.0600	134.3900	+26.330%	40	375	-94.977%
2026-03-10	106.8800	106.8800	106.3800	106.3800	-20.576%	13	335	-93.655%
2026-03-09	138.0300	138.0600	133.9400	133.9400	+1.011%	12	324	-94.960%
2026-03-06	132.6000	132.6000	132.6000	132.6000	+26.274%	1	324	-94.910%
2026-03-02	106.2600	106.2600	105.0100	105.0100	+18.135%	26	324	-93.572%
2026-02-26	88.3100	88.8900	88.3100	88.8900	-8.077%	2	328	-92.406%
2026-02-24	96.7000	96.7000	96.7000	96.7000	-10.047%	5	325	-93.020%
2026-02-23	108.0700	108.0700	107.5000	107.5000	+10.996%	12	325	-93.721%
2026-02-20	96.6400	96.8500	96.6000	96.8500	-5.788%	12	324	-93.030%
2026-02-19	102.8000	102.8000	102.8000	102.8000	+1.913%	1	312	-93.434%
2026-02-18	100.9500	100.9500	100.8700	100.8700	-1.388%	16	311	-93.308%
2026-02-17	102.2900	102.2900	102.2900	102.2900	-9.076%	3	314	-93.401%
2026-02-13	112.5000	112.5000	112.5000	112.5000	+4.622%	1	314	-94.000%
2026-02-12	107.5300	107.5300	107.5300	107.5300	+18.139%	1	314	-93.723%
2026-02-11	91.0200	91.0200	91.0200	91.0200	-21.474%	1	314	-92.584%
2026-02-05	121.1000	121.1000	113.0300	115.9100	+14.490%	6	318	-94.177%
2026-02-03	95.1500	101.2400	95.1500	101.2400	+13.117%	2	322	-93.333%
2026-02-02	88.9500	89.5000	88.9500	89.5000	-5.321%	5	323	-92.458%
2026-01-22	93.9000	94.5300	93.9000	94.5300	-11.173%	6	319	-92.859%
2026-01-21	106.4200	106.4200	106.4200	106.4200	-12.476%	2	319	-93.657%
2026-01-20	110.6800	122.1200	110.6800	121.5900	+29.351%	8	317	-94.449%
2026-01-15	94.2000	94.6000	94.0000	94.0000	+1.130%	6	317	-92.819%
2026-01-09	92.9500	92.9500	92.9500	92.9500	-8.225%	1	321	-92.738%
2025-12-29	101.2800	101.2800	101.2800	101.2800	+0.297%	1	324	-93.335%
2025-12-24	103.4700	103.4700	100.9800	100.9800	-4.736%	141	424	-93.316%
2025-12-22	106.6200	106.6200	106.0000	106.0000	-6.854%	2	424	-93.632%
2025-12-19	120.2500	120.2500	113.8000	113.8000	-8.085%	6	424	-94.069%
2025-12-18	123.3600	123.8100	123.3600	123.8100	-9.661%	2	424	-94.548%
2025-12-17	129.7000	137.0500	129.7000	137.0500	+3.904%	26	424	-95.075%
2025-12-16	131.9000	131.9000	131.9000	131.9000	+3.597%	3	424	-94.882%
2025-12-15	127.0000	127.3200	127.0000	127.3200	+1.815%	361	424	-94.698%
2025-12-12	118.5300	125.0500	118.5300	125.0500	+3.647%	3	637	-94.602%
2025-12-11	123.2000	123.2000	120.6500	120.6500	+0.216%	3	636	-94.405%
2025-12-10	124.3800	124.3800	120.3900	120.3900	-3.719%	7	636	-94.393%
2025-12-08	125.0400	125.0400	125.0400	125.0400	-0.493%	2	636	-94.602%
2025-12-05	128.5500	128.5500	125.6600	125.6600	-3.264%	11	634	-94.628%
2025-12-04	130.3900	130.3900	129.9000	129.9000	-4.520%	2	633	-94.804%
2025-12-01	136.2300	136.2300	135.0400	136.0500	+0.022%	135	632	-95.039%
2025-11-28	136.0200	136.0200	136.0200	136.0200	-2.634%	1	532	-95.037%
2025-11-26	143.3000	143.3000	139.7000	139.7000	-33.681%	17	527	-95.168%
2025-11-20	209.2200	210.6500	209.2200	210.6500	+11.308%	6	527	-96.796%
2025-11-18	189.6800	189.8500	189.1700	189.2500	+5.011%	8	524	-96.433%
2025-11-17	171.2800	180.2400	170.7800	180.2200	+12.392%	136	522	-96.255%
2025-11-13	160.3500	160.3500	160.3500	160.3500	+9.215%	1	128	-95.790%
2025-11-11	146.4400	146.8200	146.4100	146.8200	-19.648%	4	128	-95.403%
2025-11-07	181.2400	183.1300	180.7400	182.7200	+7.685%	12	127	-96.306%
2025-11-06	169.2300	169.6800	169.2300	169.6800	+18.500%	4	127	-96.022%
2025-10-30	142.9700	143.1900	142.9700	143.1900	+2.535%	4	129	-95.286%
2025-10-29	139.6200	139.6500	139.6200	139.6500	-3.922%	2	127	-95.166%
2025-10-24	145.3800	145.3800	145.3500	145.3500	-10.305%	4	127	-95.356%
2025-10-20	162.3500	162.3500	162.0500	162.0500	-9.226%	4	127	-95.835%
2025-10-16	179.2900	179.2900	178.2000	178.5200	-7.383%	12	127	-96.219%
2025-10-10	159.9500	192.7500	159.9500	192.7500	+21.917%	6	127	-96.498%
2025-10-07	158.0000	158.1000	157.9000	158.1000	-1.581%	12	127	-95.731%
2025-10-03	160.6400	160.6400	160.6400	160.6400	-1.941%	1	120	-95.798%
2025-10-02	163.8200	163.8200	163.8200	163.8200	-2.354%	1	119	-95.880%
2025-10-01	167.7700	167.7700	167.7700	167.7700	+0.684%	1	118	-95.977%
2025-09-29	163.9000	166.7800	163.9000	166.6300	-0.963%	3	117	-95.949%
2025-09-23	168.2500	168.2500	168.2500	168.2500	-1.163%	2	116	-95.988%
2025-09-15	171.4700	171.4700	170.2300	170.2300	-11.385%	38	116	-96.035%
2025-08-29	194.6000	194.6000	192.1000	192.1000	+2.072%	6	84	-96.486%
2025-08-27	189.3000	189.5000	188.2000	188.2000	-0.853%	5	84	-96.413%
2025-08-22	191.4000	191.4000	188.7400	189.8200	-3.399%	14	79	-96.444%
2025-08-18	199.4000	199.4000	196.1000	196.5000	-0.304%	15	73	-96.565%
2025-08-15	196.7000	197.3000	196.7000	197.1000	-1.450%	4	58	-96.575%
2025-08-14	200.0000	200.0000	200.0000	200.0000	-1.137%	20	55	-96.625%
2025-08-12	202.0600	202.3000	201.8600	202.3000	-3.252%	4	35	-96.663%
2025-08-11	209.1000	209.1000	208.8000	209.1000	-3.906%	10	34	-96.772%
2025-07-31	202.2000	217.7000	202.2000	217.6000	+1.360%	23	24	-96.898%
2025-07-24	214.7400	214.7400	214.6800	214.6800	0.000%	2	1	-96.856%

.dark-mode .Vzr5XD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vzr5XD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5875SPX Aug 21 2026 5875.00 Put (SPX260821P05875000)option OPRA

SPX20260821P5875
SPX Aug 21 2026 5875.00 Put (SPX260821P05875000)
option OPRA