Dark

SPX20260821P5925
SPX Aug 21 2026 5925.00 Put (SPX260821P05925000)
option OPRA

Inactive

Jun 29, 2026

8.88-19.273%(-2.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.8800	8.8800	8.8800	8.8800	-19.273%	5	1,019	0.000%
2026-06-18	12.1000	12.1000	11.0000	11.0000	-1.786%	15	1,016	-19.273%
2026-06-16	11.2000	11.2000	11.2000	11.2000	-4.274%	1	1,016	-20.714%
2026-06-15	11.7000	11.7000	11.7000	11.7000	-28.659%	1	1,035	-24.103%
2026-06-12	18.0000	18.0000	16.4000	16.4000	-34.661%	7	1,035	-45.854%
2026-06-10	25.1000	25.1000	25.1000	25.1000	+6.809%	25	1,035	-64.622%
2026-06-05	15.9400	23.5000	15.9400	23.5000	+46.144%	2	1,035	-62.213%
2026-06-02	16.0800	16.0800	16.0800	16.0800	-7.851%	1	1,035	-44.776%
2026-05-28	17.4500	17.4500	17.4500	17.4500	-10.650%	6	1,036	-49.112%
2026-05-27	20.0100	20.0100	19.5300	19.5300	-1.364%	2	1,036	-54.531%
2026-05-26	19.9300	19.9300	19.7300	19.8000	-13.537%	8	1,036	-55.152%
2026-05-22	21.9000	22.9000	21.9000	22.9000	-12.928%	6	1,039	-61.223%
2026-05-20	26.3000	26.3000	26.3000	26.3000	-9.777%	12	1,033	-66.236%
2026-05-19	28.9000	29.1500	28.9000	29.1500	-2.410%	2	1,033	-69.537%
2026-05-13	29.8700	29.8700	29.8700	29.8700	-6.656%	9	1,033	-70.271%
2026-05-12	32.0000	32.0000	32.0000	32.0000	+0.534%	1	1,139	-72.250%
2026-05-08	31.8300	31.8300	31.8300	31.8300	-4.985%	6	1,139	-72.102%
2026-05-07	33.5000	33.5000	33.5000	33.5000	-0.268%	2	1,133	-73.493%
2026-05-06	34.3200	34.3200	33.5900	33.5900	-12.298%	19	1,135	-73.564%
2026-05-05	38.1900	38.3000	38.1900	38.3000	+1.135%	3	1,139	-76.815%
2026-05-01	37.8700	37.8700	37.8700	37.8700	-17.977%	2	1,140	-76.551%
2026-04-29	46.1700	46.1700	46.1700	46.1700	-2.389%	2	1,170	-80.767%
2026-04-27	47.3000	47.3000	47.3000	47.3000	-8.102%	1	1,172	-81.226%
2026-04-24	51.4700	51.4700	51.4700	51.4700	-4.720%	12	1,171	-82.747%
2026-04-22	54.0200	54.0200	54.0200	54.0200	-7.389%	6	1,175	-83.562%
2026-04-21	58.1000	58.3300	58.1000	58.3300	+4.722%	12	1,170	-84.776%
2026-04-20	53.7700	55.7000	53.7700	55.7000	+9.002%	6	1,170	-84.057%
2026-04-17	51.3000	51.3000	51.1000	51.1000	-14.577%	3	1,168	-82.622%
2026-04-16	59.8200	59.8200	59.8200	59.8200	+1.856%	1	1,166	-85.155%
2026-04-15	60.0700	61.5900	58.7300	58.7300	-5.851%	53	1,130	-84.880%
2026-04-14	62.9500	63.3000	62.1700	62.3800	-8.894%	14	1,106	-85.765%
2026-04-13	80.3700	80.3700	68.4700	68.4700	-11.879%	10	1,112	-87.031%
2026-04-10	77.7000	77.7000	77.7000	77.7000	-4.251%	15	1,113	-88.571%
2026-04-09	81.1500	81.1500	81.1500	81.1500	-10.312%	114	1,118	-89.057%
2026-04-08	95.6300	95.6300	90.4800	90.4800	-28.812%	6	1,127	-90.186%
2026-04-07	140.0000	140.1000	127.1000	127.1000	-4.580%	420	1,127	-93.013%
2026-04-02	140.0900	140.0900	132.2000	133.2000	-5.330%	4	877	-93.333%
2026-04-01	140.7000	140.7000	140.7000	140.7000	-9.917%	15	877	-93.689%
2026-03-31	175.3200	175.3200	156.1900	156.1900	-26.179%	24	877	-94.315%
2026-03-30	198.4000	211.5800	195.7700	211.5800	+2.163%	31	879	-95.803%
2026-03-27	204.4400	207.1000	204.4400	207.1000	+45.948%	7	868	-95.712%
2026-03-25	138.5100	141.9000	138.5100	141.9000	-0.337%	7	875	-93.742%
2026-03-23	132.4900	142.3800	130.2000	142.3800	-17.509%	35	869	-93.763%
2026-03-20	160.7600	172.6000	160.7600	172.6000	+10.669%	2	895	-94.855%
2026-03-19	156.7500	156.7500	155.9600	155.9600	+17.087%	10	895	-94.306%
2026-03-18	133.2000	133.2000	133.2000	133.2000	+9.630%	2	892	-93.333%
2026-03-17	121.5000	121.5000	121.5000	121.5000	-5.792%	10	892	-92.691%
2026-03-16	128.8000	128.9700	128.8000	128.9700	-15.970%	2	882	-93.115%
2026-03-13	139.9300	153.4800	139.9300	153.4800	+6.836%	21	883	-94.214%
2026-03-12	142.1300	143.6600	142.1300	143.6600	-1.040%	185	882	-93.819%
2026-03-09	145.1700	145.1700	145.1700	145.1700	+6.523%	4	720	-93.883%
2026-03-06	135.6800	136.2800	132.3500	136.2800	+9.550%	64	701	-93.484%
2026-03-05	124.4000	124.4000	124.4000	124.4000	+22.140%	2	755	-92.862%
2026-03-04	99.8900	101.8500	99.8900	101.8500	-12.874%	3	755	-91.281%
2026-03-03	116.9000	116.9000	116.9000	116.9000	+10.179%	9	752	-92.404%
2026-02-27	106.1000	106.1000	106.1000	106.1000	+2.147%	1	752	-91.631%
2026-02-26	103.8700	103.8700	103.8700	103.8700	+11.688%	1	752	-91.451%
2026-02-25	97.1300	97.1300	93.0000	93.0000	-8.734%	6	747	-90.452%
2026-02-24	101.9000	101.9000	101.9000	101.9000	-8.692%	5	747	-91.286%
2026-02-23	106.8900	112.4000	106.8900	111.6000	+2.329%	12	742	-92.043%
2026-02-19	111.0000	111.1000	109.0600	109.0600	+4.514%	469	746	-91.858%
2026-02-18	104.3500	104.3500	104.3500	104.3500	-10.964%	2	281	-91.490%
2026-02-17	121.3700	121.3700	112.9700	117.2000	+5.833%	4	279	-92.423%
2026-02-13	112.7200	112.7200	110.7400	110.7400	-5.188%	5	276	-91.981%
2026-02-12	111.1500	116.8000	111.1500	116.8000	+18.820%	9	276	-92.397%
2026-02-10	92.1000	98.6000	92.1000	98.3000	+3.007%	6	267	-90.966%
2026-02-09	95.4300	95.4300	95.4300	95.4300	-17.874%	5	267	-90.695%
2026-02-05	123.5000	126.8600	116.2000	116.2000	+11.484%	12	272	-92.358%
2026-02-04	104.2300	104.2300	104.2300	104.2300	-1.800%	5	268	-91.480%
2026-02-03	106.1400	106.1400	106.1400	106.1400	+8.086%	2	268	-91.634%
2026-01-26	98.2000	98.2000	98.2000	98.2000	-0.224%	12	269	-90.957%
2026-01-23	98.4200	98.4200	98.4200	98.4200	-0.936%	12	281	-90.977%
2026-01-22	98.5000	99.3500	98.5000	99.3500	-14.596%	2	279	-91.062%
2026-01-21	114.0700	119.8400	114.0700	116.3300	-1.130%	22	280	-92.367%
2026-01-20	117.6600	117.6600	117.6600	117.6600	+16.819%	5	258	-92.453%
2026-01-16	104.1700	104.1700	100.7200	100.7200	-7.892%	10	258	-91.183%
2026-01-14	111.7500	111.7500	109.3500	109.3500	+13.246%	2	258	-91.879%
2026-01-12	96.4700	96.5600	96.4700	96.5600	-7.651%	28	259	-90.804%
2026-01-07	104.5600	104.5600	104.5600	104.5600	-1.655%	5	249	-91.507%
2026-01-05	106.3200	106.3200	106.3200	106.3200	-8.155%	2	252	-91.648%
2026-01-02	117.5000	117.5000	115.7600	115.7600	+7.444%	2	252	-92.329%
2025-12-30	107.7400	107.7400	107.7400	107.7400	+0.598%	3	252	-91.758%
2025-12-26	106.8200	107.1000	106.8200	107.1000	+0.734%	2	255	-91.709%
2025-12-24	109.2500	109.2500	106.3200	106.3200	-2.771%	95	164	-91.648%
2025-12-23	109.7500	111.3800	109.3500	109.3500	-1.928%	18	164	-91.879%
2025-12-22	113.5200	113.5200	111.0700	111.5000	-7.775%	15	152	-92.036%
2025-12-19	120.9000	120.9000	120.9000	120.9000	-15.919%	9	140	-92.655%
2025-12-17	143.8900	143.8900	143.7900	143.7900	+8.194%	2	137	-93.824%
2025-12-16	132.9000	132.9000	132.9000	132.9000	+6.919%	1	138	-93.318%
2025-12-11	130.3600	131.9000	124.3000	124.3000	-3.837%	25	138	-92.856%
2025-12-10	135.8300	135.8300	127.9400	129.2600	-6.197%	5	130	-93.130%
2025-12-08	131.2700	137.8000	131.2700	137.8000	+4.433%	82	130	-93.556%
2025-12-05	131.9500	131.9500	131.9500	131.9500	-3.489%	5	151	-93.270%
2025-12-04	137.8300	137.8300	136.6600	136.7200	-2.690%	3	146	-93.505%
2025-12-03	140.5000	140.5000	140.5000	140.5000	-0.580%	1	146	-93.680%
2025-12-02	144.0300	144.0300	139.4500	141.3200	-0.898%	11	145	-93.716%
2025-12-01	142.6000	142.6000	142.6000	142.6000	-1.390%	1	134	-93.773%
2025-11-28	144.6100	144.6100	144.6100	144.6100	-2.972%	1	133	-93.859%
2025-11-26	149.0400	149.0400	149.0400	149.0400	-4.852%	5	127	-94.042%
2025-11-25	158.2100	158.2100	156.6400	156.6400	-27.367%	240	127	-94.331%
2025-11-21	215.7800	215.7800	215.6600	215.6600	+4.214%	6	238	-95.882%
2025-11-20	207.6100	207.6100	206.9400	206.9400	-0.174%	6	238	-95.709%
2025-11-18	207.1000	207.3000	207.1000	207.3000	+37.203%	6	235	-95.716%
2025-11-11	154.0700	154.0700	151.0900	151.0900	-8.319%	14	232	-94.123%
2025-11-04	165.1200	165.1200	164.8000	164.8000	+4.575%	120	241	-94.612%
2025-11-03	157.4000	157.5900	157.4000	157.5900	+7.953%	2	181	-94.365%
2025-10-29	145.9800	145.9800	145.9800	145.9800	+0.878%	9	181	-93.917%
2025-10-27	144.8400	144.8400	144.7100	144.7100	-14.671%	2	173	-93.864%
2025-10-20	169.4500	169.5900	169.4500	169.5900	-9.850%	2	173	-94.764%
2025-10-13	188.2400	188.2400	188.1200	188.1200	-5.363%	2	174	-95.280%
2025-10-10	205.5700	205.7600	198.7800	198.7800	+17.761%	78	173	-95.533%
2025-10-03	168.8000	168.8000	168.8000	168.8000	-1.517%	1	173	-94.739%
2025-09-29	171.4000	171.4000	171.4000	171.4000	-7.201%	1	174	-94.819%
2025-09-25	184.7000	184.7000	184.7000	184.7000	+1.372%	2	173	-95.192%
2025-09-23	181.0000	182.2000	181.0000	182.2000	+5.746%	3	171	-95.126%
2025-09-22	172.2600	172.3000	172.2600	172.3000	-4.743%	2	170	-94.846%
2025-09-16	180.8600	180.8800	180.8600	180.8800	+0.450%	2	170	-95.091%
2025-09-12	178.2000	180.0700	178.2000	180.0700	+1.231%	42	171	-95.069%
2025-09-11	182.3000	182.4800	177.8800	177.8800	-2.075%	52	150	-95.008%
2025-09-10	181.7100	181.7100	181.6500	181.6500	-9.753%	2	176	-95.111%
2025-08-29	200.1500	204.1900	200.1500	201.2800	+0.680%	66	144	-95.588%
2025-08-25	199.9500	199.9500	199.9200	199.9200	+0.513%	2	144	-95.558%
2025-08-22	198.9000	198.9000	198.9000	198.9000	-12.417%	1	143	-95.535%
2025-08-20	227.1000	227.1000	227.1000	227.1000	+10.981%	2	143	-96.090%
2025-08-19	204.7400	204.7400	204.6300	204.6300	-0.375%	4	141	-95.660%
2025-08-18	208.4000	208.4000	204.8000	205.4000	0.000%	7	139	-95.677%
2025-08-15	206.2000	206.2000	205.3000	205.4000	-0.624%	6	132	-95.677%
2025-08-14	206.6400	206.7500	206.3700	206.6900	-0.849%	98	126	-95.704%
2025-08-13	202.1600	208.7600	202.1600	208.4600	+0.964%	4	77	-95.740%
2025-08-12	213.0300	213.1400	206.4700	206.4700	-5.419%	77	75	-95.699%
2025-08-11	218.3000	218.3000	218.3000	218.3000	-4.506%	1	39	-95.932%
2025-07-31	226.4000	228.6000	226.4000	228.6000	-10.254%	38	38	-96.115%
2025-07-17	254.7300	254.7300	254.7200	254.7200	0.000%	4	0	-96.514%

.dark-mode .mvCY62{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mvCY62{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5925SPX Aug 21 2026 5925.00 Put (SPX260821P05925000)option OPRA

SPX20260821P5925
SPX Aug 21 2026 5925.00 Put (SPX260821P05925000)
option OPRA