Dark

SPX20260821P5950
SPX Aug 21 2026 5950.00 Put (SPX260821P05950000)
option OPRA

EOD

Jul 8, 2026

6.60+9.817%(+0.59)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	6.3900	6.7000	6.3900	6.6000	+9.817%	57	3,333	0.000%
2026-07-06	6.2000	6.2000	6.0100	6.0100	-16.644%	94	3,329	+9.817%
2026-07-01	7.2100	7.2100	7.2100	7.2100	-4.250%	17	3,236	-8.460%
2026-06-30	7.9700	7.9700	7.5300	7.5300	-17.884%	5	3,253	-12.351%
2026-06-29	10.3000	10.3000	9.1700	9.1700	-26.640%	85	3,252	-28.026%
2026-06-26	12.1000	12.5000	12.1000	12.5000	+24.626%	2	3,169	-47.200%
2026-06-22	10.0300	10.0300	10.0300	10.0300	-9.640%	19	3,169	-34.197%
2026-06-18	12.7000	12.7000	11.1000	11.1000	-28.387%	4	3,188	-40.541%
2026-06-17	11.6000	15.5000	11.6000	15.5000	+29.167%	53	3,188	-57.419%
2026-06-16	11.1100	12.0000	11.0000	12.0000	+7.143%	7	3,188	-45.000%
2026-06-15	11.9000	11.9000	11.2000	11.2000	-32.121%	114	3,300	-41.071%
2026-06-12	17.7000	17.7000	16.5000	16.5000	-17.910%	80	3,300	-60.000%
2026-06-11	26.2500	26.2500	19.7200	20.1000	-26.642%	88	3,300	-67.164%
2026-06-10	22.5000	27.4000	22.4600	27.4000	+22.980%	13	3,223	-75.912%
2026-06-09	27.1200	27.1200	22.2800	22.2800	+11.960%	1,055	3,212	-70.377%
2026-06-08	20.1000	20.1000	19.9000	19.9000	-23.166%	26	2,298	-66.834%
2026-06-05	16.6800	25.9000	16.6600	25.9000	+75.000%	15	2,290	-74.517%
2026-06-04	15.8400	15.8400	14.8000	14.8000	-11.377%	11	2,289	-55.405%
2026-06-01	16.8000	16.8000	16.7000	16.7000	-2.225%	3	2,289	-60.479%
2026-05-28	17.9200	17.9400	17.0800	17.0800	-17.087%	387	2,286	-61.358%
2026-05-27	20.6000	20.6000	20.6000	20.6000	0.000%	1	2,092	-67.961%
2026-05-26	20.4600	21.2300	20.0500	20.6000	-12.601%	1,183	2,092	-67.961%
2026-05-22	23.3700	23.5700	22.3100	23.5700	-3.678%	40	1,940	-71.998%
2026-05-21	24.4100	24.4800	24.2800	24.4700	-14.441%	15	1,926	-73.028%
2026-05-20	29.9000	29.9000	28.6000	28.6000	-8.039%	3	1,926	-76.923%
2026-05-19	29.7000	31.1000	29.7000	31.1000	+6.143%	67	1,970	-78.778%
2026-05-18	29.3000	29.3000	29.3000	29.3000	-7.278%	14	1,970	-77.474%
2026-05-15	33.1000	33.1900	30.4900	31.6000	+12.857%	38	1,970	-79.114%
2026-05-14	28.5200	28.5200	28.0000	28.0000	-14.894%	2	1,931	-76.429%
2026-05-12	32.9000	32.9000	32.9000	32.9000	+0.305%	1	1,931	-79.939%
2026-05-11	32.1300	32.8000	31.9700	32.8000	+2.532%	30	1,931	-79.878%
2026-05-08	32.1300	32.4400	31.9900	31.9900	-7.141%	21	1,917	-79.369%
2026-05-06	35.9300	35.9300	34.4500	34.4500	-14.580%	3,002	1,902	-80.842%
2026-05-05	39.5000	40.5000	39.2000	40.3300	-13.231%	25	799	-83.635%
2026-05-04	40.1400	46.4800	40.1400	46.4800	+9.416%	28	785	-85.800%
2026-04-30	46.8000	46.8000	42.4800	42.4800	-10.076%	13	803	-84.463%
2026-04-29	47.2400	47.2400	47.2400	47.2400	-2.093%	1	803	-86.029%
2026-04-28	50.2200	50.2200	48.2500	48.2500	+0.521%	14	804	-86.321%
2026-04-27	49.4200	49.4200	48.0000	48.0000	-9.724%	5	812	-86.250%
2026-04-24	53.1700	53.1700	53.1700	53.1700	-7.208%	1	809	-87.587%
2026-04-23	60.7600	60.7600	57.1000	57.3000	+2.504%	43	808	-88.482%
2026-04-22	55.5700	55.9000	55.5700	55.9000	-8.585%	24	791	-88.193%
2026-04-21	55.5700	61.1500	55.5700	61.1500	+7.018%	13	789	-89.207%
2026-04-20	55.9700	57.1400	55.3700	57.1400	+4.042%	22	789	-88.449%
2026-04-17	54.9200	54.9200	54.9200	54.9200	-5.424%	10	784	-87.983%
2026-04-16	60.2300	63.9500	58.0700	58.0700	-3.362%	28	779	-88.634%
2026-04-15	61.8100	62.1300	60.0900	60.0900	-7.211%	14	797	-89.016%
2026-04-14	65.6800	65.6800	62.9700	64.7600	-8.233%	22	806	-89.809%
2026-04-13	78.4000	78.4000	70.5700	70.5700	-16.967%	8	823	-90.648%
2026-04-10	80.3400	85.0900	80.3400	84.9900	+2.645%	34	820	-92.234%
2026-04-09	82.2200	82.9000	82.2200	82.8000	-10.098%	206	826	-92.029%
2026-04-08	89.9000	93.5500	89.8200	92.1000	-33.271%	135	897	-92.834%
2026-04-07	138.0200	138.0200	138.0200	138.0200	+9.749%	1	982	-95.218%
2026-04-06	133.5700	133.5700	125.7600	125.7600	-10.459%	110	981	-94.752%
2026-04-02	139.5400	140.9900	138.8100	140.4500	-0.064%	118	1,092	-95.301%
2026-04-01	144.2000	144.2000	133.5500	140.5400	-13.990%	55	1,092	-95.304%
2026-03-31	163.4000	163.4000	163.4000	163.4000	-24.085%	2	1,109	-95.961%
2026-03-30	214.5800	222.9000	214.5800	215.2400	+1.028%	8	1,109	-96.934%
2026-03-27	202.2100	217.7700	196.9000	213.0500	+36.966%	45	1,109	-96.902%
2026-03-26	155.5500	155.5500	155.5500	155.5500	+5.386%	10	1,112	-95.757%
2026-03-25	149.0500	149.0500	145.8200	147.6000	-6.535%	17	1,112	-95.528%
2026-03-24	157.9500	157.9500	157.9200	157.9200	+9.705%	6	1,112	-95.821%
2026-03-23	147.4500	147.4500	143.9500	143.9500	-21.231%	3	1,111	-95.415%
2026-03-20	164.5600	182.7500	164.5600	182.7500	+16.736%	212	1,119	-96.389%
2026-03-19	166.2200	166.2200	156.5500	156.5500	+9.583%	12	909	-95.784%
2026-03-18	134.7200	142.8600	134.7200	142.8600	+17.677%	173	909	-95.380%
2026-03-17	120.9800	121.4000	120.1500	121.4000	-5.884%	166	850	-94.563%
2026-03-16	128.9300	128.9900	128.9300	128.9900	-18.464%	2	720	-94.883%
2026-03-13	151.6700	158.2000	151.6700	158.2000	+5.116%	25	722	-95.828%
2026-03-12	142.2500	150.5000	139.9300	150.5000	+20.035%	8	723	-95.615%
2026-03-11	127.7200	131.2400	125.3800	125.3800	+6.317%	11	717	-94.736%
2026-03-10	115.0000	117.9300	115.0000	117.9300	-19.529%	6	715	-94.403%
2026-03-09	165.7700	165.7700	146.5500	146.5500	+7.916%	22	715	-95.496%
2026-03-06	135.8000	135.8000	135.8000	135.8000	+6.193%	1	700	-95.140%
2026-03-05	119.7500	127.8800	119.7500	127.8800	+7.643%	5	700	-94.839%
2026-03-03	129.9700	129.9700	118.8000	118.8000	+15.194%	25	712	-94.444%
2026-03-02	114.6300	114.6300	103.1300	103.1300	-7.090%	55	719	-93.600%
2026-02-27	111.0000	111.0000	111.0000	111.0000	+6.833%	1	698	-94.054%
2026-02-26	103.9000	103.9000	103.9000	103.9000	+8.399%	3	700	-93.648%
2026-02-25	98.0800	98.0800	95.8500	95.8500	-7.703%	2	698	-93.114%
2026-02-24	111.3500	111.3500	103.8500	103.8500	-10.996%	8	698	-93.645%
2026-02-23	108.1400	117.2200	108.1400	116.6800	+11.870%	25	695	-94.344%
2026-02-20	107.4100	108.3800	102.7100	104.3000	-7.206%	5	700	-93.672%
2026-02-19	113.5000	115.1000	112.4000	112.4000	+8.715%	89	697	-94.128%
2026-02-18	110.0100	110.0100	103.3900	103.3900	-7.564%	18	767	-93.616%
2026-02-17	119.8000	119.8000	111.8500	111.8500	-2.485%	4	783	-94.099%
2026-02-13	113.8700	114.7000	109.2500	114.7000	+3.585%	13	778	-94.246%
2026-02-12	110.7300	110.7300	110.7300	110.7300	+12.416%	115	778	-94.040%
2026-02-11	98.5000	98.5000	98.5000	98.5000	+2.200%	1	665	-93.299%
2026-02-10	96.3800	96.3800	96.3800	96.3800	+0.344%	2	666	-93.152%
2026-02-09	96.0500	96.0500	96.0500	96.0500	-5.556%	3	666	-93.129%
2026-02-06	110.3500	112.1100	101.7000	101.7000	-14.838%	50	663	-93.510%
2026-02-05	125.0000	125.0000	119.4200	119.4200	+3.394%	10	656	-94.473%
2026-02-04	114.4400	120.3100	114.4400	115.5000	+10.526%	22	651	-94.286%
2026-02-03	105.1700	111.7900	104.5000	104.5000	+0.917%	5	651	-93.684%
2026-02-02	103.5500	103.5500	103.5500	103.5500	-3.576%	1	650	-93.626%
2026-01-30	103.8000	108.9800	103.8000	107.3900	+6.190%	24	650	-93.854%
2026-01-28	101.1300	101.1300	101.1300	101.1300	+1.812%	4	649	-93.474%
2026-01-26	102.0000	102.0000	98.9900	99.3300	-5.111%	22	643	-93.355%
2026-01-22	100.7000	104.6800	100.6000	104.6800	-4.663%	33	643	-93.695%
2026-01-21	109.8000	109.8000	109.8000	109.8000	-16.343%	2	632	-93.989%
2026-01-20	131.1700	131.3300	131.1400	131.2500	+25.972%	6	604	-94.971%
2026-01-16	106.0900	106.0900	104.1900	104.1900	+2.751%	7	612	-93.665%
2026-01-15	100.8500	101.5000	100.8500	101.4000	-3.904%	6	612	-93.491%
2026-01-13	105.5200	105.5200	105.5200	105.5200	-3.915%	54	611	-93.745%
2026-01-05	109.8200	109.8200	109.8200	109.8200	-8.476%	1	588	-93.990%
2026-01-02	119.9900	119.9900	119.9900	119.9900	+4.905%	4	588	-94.500%
2025-12-31	114.7300	114.7300	114.3800	114.3800	+4.840%	2	589	-94.230%
2025-12-30	109.1000	109.1000	109.1000	109.1000	-4.079%	1	589	-93.951%
2025-12-29	113.7400	113.7400	113.7400	113.7400	+3.306%	5	589	-94.197%
2025-12-24	110.1500	110.1500	110.1000	110.1000	-0.208%	6	589	-94.005%
2025-12-23	112.0500	112.0500	110.3300	110.3300	-3.726%	5	589	-94.018%
2025-12-22	114.2500	114.6000	114.2500	114.6000	-6.219%	3	588	-94.241%
2025-12-19	129.3000	129.3000	122.2000	122.2000	-12.677%	82	588	-94.599%
2025-12-18	139.9400	139.9400	139.9400	139.9400	+2.295%	1	666	-95.284%
2025-12-16	136.1000	136.8000	136.1000	136.8000	+6.285%	2	666	-95.175%
2025-12-15	128.7100	128.7100	128.7100	128.7100	+1.036%	1	666	-94.872%
2025-12-11	133.7100	133.7100	127.2800	127.3900	-7.889%	3	666	-94.819%
2025-12-09	138.3100	138.5000	138.3000	138.3000	+2.596%	44	666	-95.228%
2025-12-05	133.1900	134.8000	133.1900	134.8000	-3.680%	11	666	-95.104%
2025-12-04	141.5200	142.9300	139.8800	139.9500	+0.029%	14	666	-95.284%
2025-12-03	139.2500	139.9100	139.1500	139.9100	-1.624%	13	665	-95.283%
2025-12-02	142.2200	142.2200	142.2200	142.2200	+0.120%	1	665	-95.359%
2025-12-01	143.9300	143.9300	142.0500	142.0500	-1.953%	11	665	-95.354%
2025-11-28	144.8800	144.8800	144.8800	144.8800	-11.975%	3	660	-95.445%
2025-11-25	163.4800	164.5900	163.3000	164.5900	-26.558%	49	660	-95.990%
2025-11-20	219.4200	224.1100	219.4200	224.1100	+13.027%	60	662	-97.055%
2025-11-19	198.2800	198.2800	198.2800	198.2800	-1.250%	1	684	-96.671%
2025-11-18	209.2600	211.1500	200.7900	200.7900	+28.047%	240	684	-96.713%
2025-11-12	154.8100	157.2300	154.8100	156.8100	+0.326%	12	564	-95.791%
2025-11-11	156.3500	156.3500	156.3000	156.3000	+0.102%	56	558	-95.777%
2025-11-10	156.9300	157.0600	156.1400	156.1400	-4.332%	16	588	-95.773%
2025-11-05	163.0000	163.2100	163.0000	163.2100	-4.214%	4	585	-95.956%
2025-11-04	170.0300	170.3900	170.0300	170.3900	+7.231%	4	533	-96.127%
2025-11-03	161.7200	161.9300	157.5300	158.9000	+3.370%	41	517	-95.846%
2025-10-30	153.9900	153.9900	153.7200	153.7200	+1.734%	2	517	-95.706%
2025-10-29	149.8900	151.1000	149.8900	151.1000	+1.648%	3	516	-95.632%
2025-10-28	147.4300	151.0400	147.4300	148.6500	-0.188%	19	516	-95.560%
2025-10-27	147.8400	148.9300	147.8100	148.9300	-4.324%	8	504	-95.568%
2025-10-24	158.2400	158.2400	155.6100	155.6600	-7.096%	260	504	-95.760%
2025-10-23	167.5500	167.5500	167.5500	167.5500	-2.689%	100	401	-96.061%
2025-10-21	171.9600	172.1800	171.9600	172.1800	+0.455%	4	343	-96.167%
2025-10-20	172.3000	172.3000	171.4000	171.4000	-13.259%	2	346	-96.149%
2025-10-17	197.6000	197.6000	197.6000	197.6000	-9.895%	1	345	-96.660%
2025-10-16	190.7500	219.3000	190.6000	219.3000	+7.500%	5	345	-96.990%
2025-10-14	204.0000	204.0000	204.0000	204.0000	+6.572%	1	343	-96.765%
2025-10-13	191.3600	191.4200	191.3600	191.4200	-9.528%	4	343	-96.552%
2025-10-10	210.1400	212.8500	205.7900	211.5800	+21.514%	484	341	-96.881%
2025-10-09	174.1900	174.1900	174.1200	174.1200	-2.454%	2	354	-96.210%
2025-09-29	175.3000	178.8500	175.3000	178.5000	-4.135%	50	354	-96.303%
2025-09-23	185.0000	186.2000	185.0000	186.2000	+5.227%	3	277	-96.455%
2025-09-18	177.7000	177.7000	176.9500	176.9500	-5.415%	4	274	-96.270%
2025-09-17	187.1900	187.1900	187.0800	187.0800	+1.234%	4	274	-96.472%
2025-09-16	184.8700	184.8700	184.8000	184.8000	+1.344%	2	276	-96.429%
2025-09-15	178.4100	182.5000	178.4100	182.3500	+0.203%	4	276	-96.381%
2025-09-12	183.2300	183.3200	181.8100	181.9800	+0.154%	57	275	-96.373%
2025-09-11	186.3500	187.8600	181.7000	181.7000	-2.165%	200	251	-96.368%
2025-09-10	185.7400	185.7400	185.7200	185.7200	-5.520%	80	197	-96.446%
2025-09-09	196.5400	196.5700	196.5400	196.5700	-4.229%	2	237	-96.642%
2025-09-05	205.2500	205.2500	205.2500	205.2500	-2.863%	1	238	-96.784%
2025-09-03	210.0000	211.7000	210.0000	211.3000	+1.915%	87	238	-96.876%
2025-08-29	208.3700	208.4300	207.3300	207.3300	+2.710%	44	160	-96.817%
2025-08-27	202.0400	202.0400	201.8600	201.8600	-3.499%	2	160	-96.730%
2025-08-26	209.5400	209.5400	209.1800	209.1800	+2.479%	2	159	-96.845%
2025-08-25	205.3700	205.4500	200.7200	204.1200	+1.507%	158	159	-96.767%
2025-08-22	201.0900	201.0900	201.0900	201.0900	-8.803%	2	89	-96.718%
2025-08-20	220.5000	220.5000	220.5000	220.5000	+1.008%	1	88	-97.007%
2025-08-19	219.4600	219.4600	218.3000	218.3000	+4.200%	38	87	-96.977%
2025-08-18	209.5000	210.5000	209.5000	209.5000	-0.475%	4	50	-96.850%
2025-08-15	209.9000	210.5000	209.9000	210.5000	+0.891%	3	46	-96.865%
2025-08-14	211.2900	211.3500	208.4000	208.6400	-1.212%	4	43	-96.837%
2025-08-13	210.5000	211.2000	210.5000	211.2000	-0.028%	4	42	-96.875%
2025-08-12	217.7600	217.7600	211.1600	211.2600	-5.392%	16	38	-96.876%
2025-08-11	223.3000	223.3000	223.2000	223.3000	-4.792%	7	45	-97.044%
2025-08-06	234.5400	234.5400	234.5400	234.5400	-2.801%	1	38	-97.186%
2025-08-04	242.1500	242.1500	241.3000	241.3000	-7.774%	14	37	-97.265%
2025-08-01	263.2200	263.2200	261.6400	261.6400	+11.100%	2	33	-97.477%
2025-07-31	215.7000	235.5000	215.7000	235.5000	-5.124%	9	34	-97.197%
2025-07-21	248.6300	248.6400	248.2200	248.2200	0.000%	56	28	-97.341%

.dark-mode .MYCXkp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MYCXkp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5950SPX Aug 21 2026 5950.00 Put (SPX260821P05950000)option OPRA

SPX20260821P5950
SPX Aug 21 2026 5950.00 Put (SPX260821P05950000)
option OPRA