Dark

SPX20260821P5900
SPX Aug 21 2026 5900.00 Put (SPX260821P05900000)
option OPRA

EOD

Jul 8, 2026

5.96+7.387%(+0.41)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	6.7000	7.6200	5.9600	5.9600	+7.387%	304	4,481	0.000%
2026-07-07	5.1200	5.5500	5.1100	5.5500	+8.824%	3,286	4,517	+7.387%
2026-07-06	5.7100	5.7600	5.1000	5.1000	-30.137%	267	1,984	+16.863%
2026-07-02	6.1000	7.3000	6.0800	7.3000	-5.318%	35	1,916	-18.356%
2026-06-30	7.7100	7.7100	7.7100	7.7100	-10.660%	100	1,916	-22.698%
2026-06-29	9.8300	9.8300	8.6300	8.6300	-25.087%	126	1,854	-30.939%
2026-06-26	12.3000	12.3000	11.3500	11.5200	-2.373%	174	1,841	-48.264%
2026-06-25	11.8000	11.8000	11.8000	11.8000	-1.667%	1	1,801	-49.492%
2026-06-24	12.0000	12.0000	12.0000	12.0000	-17.241%	4	1,802	-50.333%
2026-06-23	14.3000	14.5000	13.6000	14.5000	+28.889%	18	1,798	-58.897%
2026-06-22	11.0000	11.2500	11.0000	11.2500	-1.316%	106	1,787	-47.022%
2026-06-18	12.1900	12.1900	11.3000	11.4000	-22.184%	8	1,782	-47.719%
2026-06-17	12.4000	15.1000	12.4000	14.6500	+40.730%	44	1,782	-59.317%
2026-06-16	10.3500	10.4100	10.3500	10.4100	-3.253%	100	1,782	-42.747%
2026-06-15	11.4000	11.4000	10.7600	10.7600	-31.465%	6	1,604	-44.610%
2026-06-12	17.6500	17.6500	15.7000	15.7000	-16.043%	157	1,604	-62.038%
2026-06-11	23.7000	24.6600	18.7000	18.7000	-25.794%	51	1,604	-68.128%
2026-06-10	24.8000	25.7600	24.8000	25.2000	+14.027%	33	1,634	-76.349%
2026-06-09	23.5000	23.5000	22.1000	22.1000	+27.746%	76	1,625	-73.032%
2026-06-08	17.3000	17.3000	17.3000	17.3000	-30.242%	15	1,555	-65.549%
2026-06-05	24.8000	24.8000	24.8000	24.8000	+74.648%	1	1,570	-75.968%
2026-06-04	14.2000	14.2000	14.2000	14.2000	-13.415%	1	1,570	-58.028%
2026-06-03	16.8200	16.8200	16.2000	16.4000	+3.145%	24	1,570	-63.659%
2026-06-01	15.8400	15.9000	15.8100	15.9000	+2.713%	25	1,585	-62.516%
2026-05-29	15.4800	15.4800	15.4800	15.4800	-4.326%	12	1,580	-61.499%
2026-05-28	16.6000	16.6000	16.1400	16.1800	-11.342%	10	1,586	-63.164%
2026-05-27	19.0700	19.0700	18.2500	18.2500	-5.440%	74	1,592	-67.342%
2026-05-26	19.5600	19.9000	19.1300	19.3000	-13.453%	349	1,519	-69.119%
2026-05-22	22.3400	22.3700	21.2700	22.3000	-2.620%	52	1,463	-73.274%
2026-05-21	26.9500	26.9500	22.7000	22.9000	-12.227%	33	1,419	-73.974%
2026-05-20	25.7500	26.1000	25.6000	26.0900	-11.559%	78	1,419	-77.156%
2026-05-19	29.2400	29.5000	29.1700	29.5000	+5.735%	16	1,355	-79.797%
2026-05-18	29.0000	30.7000	27.8000	27.9000	-5.327%	8	1,355	-78.638%
2026-05-15	31.1500	31.1500	28.8400	29.4700	+11.713%	6	1,355	-79.776%
2026-05-14	28.0900	28.0900	26.3800	26.3800	-15.177%	157	1,311	-77.407%
2026-05-12	31.1000	31.1000	31.1000	31.1000	+4.188%	1	1,156	-80.836%
2026-05-11	29.8500	29.8500	29.8500	29.8500	-3.398%	1	1,156	-80.034%
2026-05-08	30.9000	30.9000	30.9000	30.9000	-5.331%	1	975	-80.712%
2026-05-06	34.2500	34.2500	32.5900	32.6400	-14.150%	13	976	-81.740%
2026-05-05	37.5500	38.0200	37.0600	38.0200	-9.368%	34	967	-84.324%
2026-05-04	38.2000	41.9500	38.2000	41.9500	+6.203%	3	980	-85.793%
2026-05-01	36.8500	39.5000	36.3000	39.5000	-2.228%	21	981	-84.911%
2026-04-30	43.2300	43.7400	40.4000	40.4000	-10.282%	16	981	-85.248%
2026-04-29	45.0300	45.0300	45.0300	45.0300	-0.815%	2	985	-86.764%
2026-04-28	46.3200	46.3200	45.4000	45.4000	-0.220%	2	985	-86.872%
2026-04-27	46.6700	46.6700	45.5000	45.5000	-21.982%	4	985	-86.901%
2026-04-23	58.3200	58.3200	58.3200	58.3200	+11.511%	10	984	-89.781%
2026-04-22	52.3000	52.3000	52.3000	52.3000	-12.542%	10	984	-88.604%
2026-04-21	52.9500	59.8000	52.9500	59.8000	+12.048%	21	962	-90.033%
2026-04-20	53.3700	53.3700	53.3700	53.3700	+5.683%	2	962	-88.833%
2026-04-17	51.2500	51.8700	48.6200	50.5000	-10.030%	94	962	-88.198%
2026-04-16	56.5200	59.1500	56.1300	56.1300	-1.630%	37	957	-89.382%
2026-04-15	57.2700	59.0000	56.5400	57.0600	-5.733%	273	982	-89.555%
2026-04-14	62.2000	62.2000	59.5500	60.5300	-10.286%	29	1,136	-90.154%
2026-04-13	76.2500	76.3100	67.4700	67.4700	-10.719%	393	1,159	-91.166%
2026-04-10	75.2300	75.5700	75.2300	75.5700	-3.610%	9	1,231	-92.113%
2026-04-09	88.2100	88.2100	77.4800	78.4000	-11.960%	46	1,243	-92.398%
2026-04-08	88.1200	89.0500	85.4900	89.0500	-35.940%	17	1,277	-93.307%
2026-04-07	139.8600	139.8600	139.0100	139.0100	+15.890%	3	1,268	-95.713%
2026-04-06	124.0000	124.0000	119.9500	119.9500	-8.991%	3	1,267	-95.031%
2026-04-02	135.4400	135.4400	131.8000	131.8000	+4.075%	54	1,225	-95.478%
2026-04-01	139.9000	139.9000	126.6400	126.6400	-17.830%	7	1,225	-95.294%
2026-03-31	171.4000	171.4000	153.3000	154.1200	-26.406%	66	1,218	-96.133%
2026-03-30	197.3000	209.4200	189.0400	209.4200	+2.506%	55	1,249	-97.154%
2026-03-27	186.0000	205.0200	182.5000	204.3000	+22.629%	24	1,270	-97.083%
2026-03-26	166.6000	166.6000	166.6000	166.6000	+23.134%	1	1,275	-96.423%
2026-03-25	144.1000	144.1000	135.3000	135.3000	-7.721%	9	1,274	-95.595%
2026-03-24	153.7200	153.7200	144.9000	146.6200	+7.848%	7	1,275	-95.935%
2026-03-23	126.4200	146.8000	126.3800	135.9500	-17.989%	116	1,273	-95.616%
2026-03-20	154.2500	172.9500	154.2500	165.7700	+17.459%	205	1,339	-96.405%
2026-03-19	158.3700	158.3700	141.1300	141.1300	+0.413%	41	1,188	-95.777%
2026-03-18	140.5500	140.5500	140.5500	140.5500	+20.737%	5	1,152	-95.760%
2026-03-17	118.1900	118.1900	116.4100	116.4100	-6.159%	30	1,155	-94.880%
2026-03-16	129.8500	129.8500	122.2500	124.0500	-17.300%	88	1,127	-95.195%
2026-03-13	140.7700	150.0000	140.7700	150.0000	+9.794%	18	1,093	-96.027%
2026-03-12	138.7900	140.0000	135.1900	136.6200	+26.711%	40	1,079	-95.638%
2026-03-10	111.7100	111.7100	107.8200	107.8200	-24.906%	16	1,047	-94.472%
2026-03-09	139.9000	143.5800	139.9000	143.5800	+1.034%	22	1,049	-95.849%
2026-03-06	138.9800	142.1100	127.3000	142.1100	+28.606%	120	1,029	-95.806%
2026-03-05	110.3000	121.4000	110.2000	110.5000	+13.683%	20	1,071	-94.606%
2026-03-04	110.1200	110.1200	97.2000	97.2000	-11.411%	226	1,070	-93.868%
2026-03-03	131.8500	142.1800	109.7200	109.7200	+7.400%	38	1,069	-94.568%
2026-03-02	100.4900	102.1600	100.4900	102.1600	-0.931%	2	1,035	-94.166%
2026-02-27	103.1200	103.1200	103.1200	103.1200	+9.562%	1	1,033	-94.220%
2026-02-26	94.6300	103.7800	94.1200	94.1200	+3.372%	33	1,031	-93.668%
2026-02-25	91.0500	91.0500	91.0500	91.0500	-8.308%	1	1,001	-93.454%
2026-02-24	113.3500	114.0500	99.3000	99.3000	-11.037%	90	1,001	-93.998%
2026-02-23	112.5700	113.3600	110.7800	111.6200	+11.732%	49	1,040	-94.660%
2026-02-20	102.9000	105.8500	98.8300	99.9000	-1.040%	12	995	-94.034%
2026-02-18	101.1200	101.1200	97.5100	100.9500	-6.180%	64	986	-94.096%
2026-02-17	120.2900	120.2900	103.1000	107.6000	-6.953%	20	1,009	-94.461%
2026-02-13	117.0000	117.0000	104.2800	115.6400	+10.238%	40	994	-94.846%
2026-02-12	91.3500	111.0500	91.3500	104.9000	+11.810%	50	994	-94.318%
2026-02-11	93.8200	93.8200	93.8200	93.8200	+1.768%	111	954	-93.647%
2026-02-10	92.1900	92.1900	92.1900	92.1900	-0.011%	4	953	-93.535%
2026-02-09	97.0000	97.0000	92.2000	92.2000	-3.455%	16	953	-93.536%
2026-02-06	95.5000	95.5000	95.5000	95.5000	-17.323%	2	949	-93.759%
2026-02-05	123.1300	126.4700	115.5100	115.5100	+4.553%	39	949	-94.840%
2026-02-04	110.4800	110.4800	110.4800	110.4800	+4.989%	3	917	-94.605%
2026-02-03	97.6000	105.2300	97.6000	105.2300	+14.132%	15	914	-94.336%
2026-02-02	91.2000	92.2000	91.2000	92.2000	-11.030%	53	913	-93.536%
2026-01-30	103.6300	103.6300	103.6300	103.6300	-7.884%	2	922	-94.249%
2026-01-29	112.5000	112.5000	112.5000	112.5000	+18.859%	4	922	-94.702%
2026-01-26	94.6400	94.6500	94.6400	94.6500	-4.712%	40	918	-93.703%
2026-01-22	99.9200	99.9200	97.3000	99.3300	-14.415%	75	928	-94.000%
2026-01-21	114.1800	118.1700	111.1200	116.0600	-1.049%	29	930	-94.865%
2026-01-20	118.5700	118.5700	117.2900	117.2900	+21.670%	3	922	-94.919%
2026-01-15	97.5700	97.5700	96.4000	96.4000	-13.059%	8	921	-93.817%
2026-01-14	105.2000	110.8800	105.2000	110.8800	+10.869%	10	916	-94.625%
2026-01-13	95.2300	100.0100	95.2300	100.0100	+6.507%	3	912	-94.041%
2026-01-12	93.9300	93.9300	93.9000	93.9000	-16.243%	4	910	-93.653%
2026-01-02	112.1100	112.1100	112.1100	112.1100	+1.027%	1	910	-94.684%
2025-12-31	108.9800	110.9700	108.6300	110.9700	+6.897%	10	902	-94.629%
2025-12-30	102.9900	103.8100	102.9900	103.8100	-3.871%	8	902	-94.259%
2025-12-29	107.9900	107.9900	107.9900	107.9900	+3.777%	10	910	-94.481%
2025-12-26	104.3300	104.3300	104.0600	104.0600	+0.463%	2	910	-94.273%
2025-12-24	106.0700	106.0700	103.4000	103.5800	-3.467%	204	872	-94.246%
2025-12-23	107.3000	107.3000	107.3000	107.3000	-1.848%	1	872	-94.445%
2025-12-22	109.3200	109.3200	109.3200	109.3200	-7.536%	1	870	-94.548%
2025-12-19	120.8000	120.8000	118.0000	118.2300	-16.345%	17	870	-94.959%
2025-12-17	128.3700	141.3300	128.3700	141.3300	+4.588%	26	859	-95.783%
2025-12-16	133.5700	135.1300	133.5700	135.1300	+2.464%	6	849	-95.589%
2025-12-15	129.4300	131.8800	129.4300	131.8800	+1.290%	6	849	-95.481%
2025-12-12	134.8300	134.8300	129.8700	130.2000	+7.302%	13	846	-95.422%
2025-12-11	127.5200	127.5200	121.2900	121.3400	-1.510%	7	846	-95.088%
2025-12-10	134.1000	134.1000	123.2000	123.2000	-6.878%	11	843	-95.162%
2025-12-09	132.8600	132.8600	132.3000	132.3000	-0.973%	4	832	-95.495%
2025-12-08	129.0300	133.6000	129.0300	133.6000	+4.237%	9	828	-95.539%
2025-12-05	131.6500	131.6500	128.1700	128.1700	-4.742%	12	827	-95.350%
2025-12-04	133.1000	134.5500	133.1000	134.5500	+0.794%	3	828	-95.570%
2025-12-03	133.6400	133.6400	133.4900	133.4900	-3.812%	2	828	-95.535%
2025-12-02	137.5600	141.6900	137.5600	138.7800	-2.130%	77	827	-95.705%
2025-12-01	135.2500	141.8000	134.8000	141.8000	-0.239%	7	773	-95.797%
2025-11-26	144.9300	146.1600	142.1400	142.1400	-34.072%	7	761	-95.807%
2025-11-21	215.6000	215.6000	215.6000	215.6000	+21.540%	17	761	-97.236%
2025-11-19	177.8800	177.8800	177.3900	177.3900	-7.797%	4	744	-96.640%
2025-11-18	192.6800	192.6800	192.3900	192.3900	+17.311%	6	746	-96.902%
2025-11-13	164.0000	164.0000	164.0000	164.0000	+10.326%	1	746	-96.366%
2025-11-10	149.2200	150.5800	148.6500	148.6500	-13.576%	14	745	-95.991%
2025-11-07	172.0000	172.0000	172.0000	172.0000	+6.370%	1	745	-96.535%
2025-11-04	161.3300	161.7000	161.3300	161.7000	+9.065%	2	745	-96.314%
2025-10-31	147.8300	148.2600	147.8300	148.2600	+2.816%	28	745	-95.980%
2025-10-28	144.2000	144.2000	144.2000	144.2000	+2.103%	1	744	-95.867%
2025-10-27	141.2600	141.2800	141.1900	141.2300	-11.565%	40	726	-95.780%
2025-10-23	167.3400	167.3400	159.7000	159.7000	-1.292%	13	726	-96.268%
2025-10-21	160.9000	161.7900	160.9000	161.7900	-18.395%	3	731	-96.316%
2025-10-16	198.2100	198.2600	198.2100	198.2600	+2.630%	2	631	-96.994%
2025-10-15	193.1800	193.1800	193.1800	193.1800	-3.891%	1	632	-96.915%
2025-10-14	200.9900	201.0000	200.9900	201.0000	+10.470%	4	632	-97.035%
2025-10-13	182.0000	182.0000	181.9500	181.9500	-12.725%	2	632	-96.724%
2025-10-10	208.4300	208.4800	208.4300	208.4800	+29.330%	2	632	-97.141%
2025-10-07	161.2000	161.2000	161.2000	161.2000	-1.147%	1	632	-96.303%
2025-10-03	164.2400	164.2400	162.8500	163.0700	-2.656%	5	632	-96.345%
2025-10-02	167.5200	167.5200	167.5200	167.5200	-2.417%	1	632	-96.442%
2025-10-01	171.6700	171.6700	171.6700	171.6700	-0.145%	1	632	-96.528%
2025-09-29	172.0600	172.0600	171.9200	171.9200	-4.912%	2	632	-96.533%
2025-09-25	180.8000	180.8000	180.8000	180.8000	+1.687%	1	632	-96.704%
2025-09-23	177.8000	177.8000	177.8000	177.8000	+6.023%	1	631	-96.648%
2025-09-18	167.7000	167.7000	167.7000	167.7000	-4.150%	30	630	-96.446%
2025-09-12	174.9600	174.9600	174.9600	174.9600	+0.109%	1	602	-96.594%
2025-09-11	174.9000	175.3000	173.1500	174.7700	-3.207%	156	603	-96.590%
2025-09-10	180.5600	180.5600	180.5600	180.5600	-3.516%	3	554	-96.699%
2025-09-09	186.9900	187.1400	186.9900	187.1400	-2.739%	2	554	-96.815%
2025-09-04	194.1200	194.1200	192.4100	192.4100	-2.429%	401	553	-96.902%
2025-08-29	197.7000	199.1000	197.2000	197.2000	+5.584%	18	187	-96.978%
2025-08-28	191.5000	191.5000	186.7700	186.7700	-3.493%	11	187	-96.809%
2025-08-22	192.2600	193.5900	192.2200	193.5300	-3.070%	4	67	-96.920%
2025-08-19	199.7100	200.0200	199.6500	199.6600	-0.617%	35	67	-97.015%
2025-08-18	203.8000	203.9000	200.3000	200.9000	-0.199%	25	54	-97.033%
2025-08-15	201.2000	201.3000	201.2000	201.3000	+0.685%	2	29	-97.039%
2025-08-14	200.3100	200.3100	199.9300	199.9300	-1.123%	4	27	-97.019%
2025-08-13	202.2900	203.4600	202.1500	202.2000	-0.394%	6	27	-97.052%
2025-08-12	206.3300	208.5300	202.9800	203.0000	-5.361%	12	27	-97.064%
2025-08-11	214.5000	214.5000	213.6000	214.5000	-4.878%	29	21	-97.221%
2025-07-31	222.0000	225.5000	222.0000	225.5000	+5.315%	5	6	-97.357%
2025-07-29	214.1200	214.1200	214.1200	214.1200	-2.340%	1	1	-97.217%
2025-07-24	219.2500	219.2500	219.2500	219.2500	0.000%	1	1	-97.282%

.dark-mode .Kv4HCZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kv4HCZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5900SPX Aug 21 2026 5900.00 Put (SPX260821P05900000)option OPRA

SPX20260821P5900
SPX Aug 21 2026 5900.00 Put (SPX260821P05900000)
option OPRA