Dark

SPX20260821P5975
SPX Aug 21 2026 5975.00 Put (SPX260821P05975000)
option OPRA

EOD

Jul 7, 2026

6.30+12.299%(+0.69)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	6.3000	6.3000	6.3000	6.3000	+12.299%	171	1,298	0.000%
2026-07-06	5.6100	5.6100	5.6100	5.6100	-24.698%	1	1,175	+12.299%
2026-07-01	7.2000	7.5500	7.2000	7.4500	-4.487%	3	1,176	-15.436%
2026-06-30	7.8000	7.8000	7.8000	7.8000	-18.325%	40	1,177	-19.231%
2026-06-29	9.5500	9.5500	9.5500	9.5500	-28.195%	1	1,139	-34.031%
2026-06-26	13.3000	13.3000	13.3000	13.3000	+3.502%	50	1,138	-52.632%
2026-06-24	12.8500	12.8500	12.8500	12.8500	-19.888%	1	1,166	-50.973%
2026-06-23	16.0400	16.0400	16.0400	16.0400	+41.197%	15	1,166	-60.723%
2026-06-22	11.3600	11.3600	11.3600	11.3600	-4.538%	1	1,173	-44.542%
2026-06-16	11.9000	11.9000	11.9000	11.9000	+2.058%	1	1,173	-47.059%
2026-06-15	12.0000	12.0000	11.6600	11.6600	-32.989%	9	1,190	-45.969%
2026-06-12	17.6000	17.8000	17.4000	17.4000	-36.934%	5	1,190	-63.793%
2026-06-10	27.5900	27.5900	27.5900	27.5900	+20.480%	1	1,190	-77.166%
2026-06-09	17.9000	22.9000	17.9000	22.9000	+15.365%	8	1,190	-72.489%
2026-06-08	19.8500	19.8500	19.8500	19.8500	-14.440%	5	1,188	-68.262%
2026-06-05	23.2000	23.2000	23.2000	23.2000	+48.433%	12	1,194	-72.845%
2026-06-04	15.6300	15.6300	15.6300	15.6300	-24.383%	6	1,182	-59.693%
2026-05-27	20.6700	20.6700	20.6700	20.6700	-1.100%	5	940	-69.521%
2026-05-26	21.0000	21.6000	20.6200	20.9000	-13.636%	191	940	-69.856%
2026-05-22	22.7600	24.2000	22.7600	24.2000	-2.419%	11	888	-73.967%
2026-05-21	24.8000	24.8000	24.8000	24.8000	-22.933%	2	894	-74.597%
2026-05-19	31.2000	32.1800	30.5000	32.1800	+3.506%	6	894	-80.423%
2026-05-18	31.0000	31.0900	31.0000	31.0900	+5.390%	9	887	-79.736%
2026-05-14	31.0000	31.0000	29.5000	29.5000	-7.233%	63	887	-78.644%
2026-05-13	31.8000	31.8000	31.8000	31.8000	-5.917%	12	895	-80.189%
2026-05-12	35.9000	36.7000	33.8000	33.8000	+5.823%	4	895	-81.361%
2026-05-11	31.9400	31.9400	31.9400	31.9400	-10.281%	6	895	-80.276%
2026-05-06	36.3700	36.3700	35.5600	35.6000	-14.382%	88	882	-82.303%
2026-05-05	40.4400	41.5800	40.4400	41.5800	-8.029%	4	848	-84.848%
2026-05-04	40.4000	45.2100	40.4000	45.2100	+12.100%	3	848	-86.065%
2026-05-01	40.0500	40.3300	40.0500	40.3300	-7.500%	2	849	-84.379%
2026-04-30	45.6000	45.6000	43.6000	43.6000	-17.110%	5	849	-85.550%
2026-04-28	53.0300	53.0300	52.6000	52.6000	+4.781%	13	816	-88.023%
2026-04-27	50.2000	50.2000	50.2000	50.2000	-7.295%	1	804	-87.450%
2026-04-24	54.1500	54.1500	54.1500	54.1500	-3.989%	4	803	-88.366%
2026-04-17	56.8000	56.8000	56.4000	56.4000	-7.978%	29	807	-88.830%
2026-04-16	61.2900	61.2900	61.2900	61.2900	-6.967%	1	807	-89.721%
2026-04-14	66.5000	66.6400	65.8800	65.8800	-16.151%	20	807	-90.437%
2026-04-13	79.7700	79.7700	78.5700	78.5700	-9.063%	23	826	-91.982%
2026-04-10	86.4000	86.4000	86.4000	86.4000	-11.001%	12	841	-92.708%
2026-04-08	97.2000	97.2000	97.0800	97.0800	-36.257%	4	840	-93.511%
2026-04-07	152.3000	152.3000	152.3000	152.3000	+15.291%	1	840	-95.863%
2026-04-06	133.4700	133.4700	132.1000	132.1000	-8.359%	6	842	-95.231%
2026-04-02	148.5500	148.5500	144.1500	144.1500	-0.173%	3	884	-95.630%
2026-04-01	138.4400	144.4000	137.4600	144.4000	-10.864%	46	884	-95.637%
2026-03-31	183.7000	183.7000	162.0000	162.0000	-30.052%	22	901	-96.111%
2026-03-30	230.9000	231.6000	230.3000	231.6000	+7.014%	61	889	-97.280%
2026-03-27	202.7900	216.4200	202.7900	216.4200	+41.525%	11	828	-97.089%
2026-03-25	150.3000	152.9200	150.1600	152.9200	-15.077%	9	830	-95.880%
2026-03-20	167.3800	180.0700	167.3800	180.0700	+11.038%	8	832	-96.501%
2026-03-19	162.1700	162.1700	162.1700	162.1700	+12.657%	3	836	-96.115%
2026-03-18	143.9500	143.9500	143.9500	143.9500	+13.168%	1	837	-95.623%
2026-03-17	128.5900	128.5900	127.2000	127.2000	-7.268%	10	838	-95.047%
2026-03-16	133.0600	140.1200	133.0600	137.1700	-14.237%	13	838	-95.407%
2026-03-13	143.2900	160.5600	143.2900	159.9400	+38.392%	9	829	-96.061%
2026-03-10	115.5700	115.5700	115.5700	115.5700	-21.912%	2	835	-94.549%
2026-03-09	155.2900	155.2900	148.0000	148.0000	-2.490%	605	835	-95.743%
2026-03-06	138.3000	151.7800	138.3000	151.7800	+41.652%	10	256	-95.849%
2026-03-04	121.5600	122.5800	107.1500	107.1500	-0.140%	11	250	-94.120%
2026-02-24	110.6400	110.6400	107.3000	107.3000	+1.803%	4	258	-94.129%
2026-02-18	106.1000	106.1000	105.0200	105.4000	-5.868%	72	254	-94.023%
2026-02-13	111.9700	111.9700	111.9700	111.9700	-8.893%	2	264	-94.373%
2026-02-12	100.8000	123.3000	100.8000	122.9000	+26.597%	14	264	-94.874%
2026-02-09	98.4900	98.4900	97.0800	97.0800	-10.111%	7	253	-93.511%
2026-02-06	113.3500	115.9000	106.9800	108.0000	-12.840%	23	258	-94.167%
2026-02-05	123.9100	123.9100	123.9100	123.9100	+10.713%	1	252	-94.916%
2026-02-04	125.6000	125.6000	111.4700	111.9200	+0.134%	10	251	-94.371%
2026-02-03	117.3900	117.3900	111.7700	111.7700	+9.891%	28	243	-94.363%
2026-02-02	101.7100	101.7100	101.7100	101.7100	-3.547%	5	219	-93.806%
2026-01-30	105.4800	105.5100	105.4500	105.4500	-2.488%	80	271	-94.026%
2026-01-29	116.4800	116.4800	108.0300	108.1400	+6.061%	100	283	-94.174%
2026-01-28	101.9600	101.9600	101.9600	101.9600	+0.374%	2	235	-93.821%
2026-01-26	101.5800	101.5800	101.5800	101.5800	-3.441%	2	233	-93.798%
2026-01-22	105.3000	105.3000	105.2000	105.2000	-9.870%	2	231	-94.011%
2026-01-21	116.7200	116.7200	116.7200	116.7200	-12.896%	4	231	-94.602%
2026-01-20	127.3300	134.0000	122.2100	134.0000	+25.175%	27	227	-95.299%
2026-01-16	107.0600	107.0600	107.0500	107.0500	+2.933%	40	183	-94.115%
2026-01-15	104.2000	104.7000	104.0000	104.0000	-11.775%	7	183	-93.942%
2026-01-14	117.8800	117.8800	117.8800	117.8800	+10.530%	1	176	-94.656%
2026-01-12	106.6500	106.6500	106.6500	106.6500	-2.692%	1	177	-94.093%
2026-01-07	109.6000	109.6000	109.6000	109.6000	-2.682%	2	176	-94.252%
2026-01-05	112.6200	112.6200	112.6200	112.6200	-6.111%	1	179	-94.406%
2025-12-31	119.9500	119.9500	119.9500	119.9500	+6.537%	5	179	-94.748%
2025-12-26	112.3600	112.5900	112.3600	112.5900	-4.113%	2	179	-94.404%
2025-12-23	117.1600	117.4200	117.1600	117.4200	+0.954%	2	180	-94.635%
2025-12-22	116.3100	116.3100	116.3100	116.3100	-14.333%	1	179	-94.583%
2025-12-18	135.7700	135.7700	135.7700	135.7700	-2.778%	1	178	-95.360%
2025-12-12	139.6500	139.6500	139.6500	139.6500	-3.437%	5	177	-95.489%
2025-12-10	145.2800	145.2800	144.6200	144.6200	+1.488%	4	172	-95.644%
2025-12-09	142.5000	142.5000	142.5000	142.5000	-0.835%	6	170	-95.579%
2025-12-08	143.7000	143.7000	143.7000	143.7000	+3.807%	1	167	-95.616%
2025-12-05	140.3300	140.5100	137.2900	138.4300	-4.957%	17	166	-95.449%
2025-12-02	145.8700	145.9800	145.6400	145.6500	-4.617%	12	160	-95.675%
2025-12-01	145.0800	152.7000	145.0800	152.7000	-7.968%	7	157	-95.874%
2025-11-25	165.9800	165.9800	165.9200	165.9200	-27.212%	6	156	-96.203%
2025-11-20	227.9000	228.1100	227.5800	227.9500	+13.295%	126	153	-97.236%
2025-11-19	201.2000	201.2000	201.2000	201.2000	-3.943%	4	210	-96.869%
2025-11-18	212.6300	213.0800	209.4600	209.4600	+7.897%	12	208	-96.992%
2025-11-17	180.9300	196.9100	179.8600	194.1300	+22.766%	33	208	-96.755%
2025-11-11	157.5800	158.4300	157.5800	158.1300	-1.813%	6	203	-96.016%
2025-11-10	161.0500	161.0500	161.0500	161.0500	-0.831%	10	201	-96.088%
2025-11-05	170.6700	170.6700	162.4000	162.4000	-3.871%	37	191	-96.121%
2025-11-03	169.2400	169.2400	168.9400	168.9400	+3.346%	2	193	-96.271%
2025-10-31	163.2500	163.4700	163.2500	163.4700	+4.688%	4	193	-96.146%
2025-10-29	156.1500	156.1500	156.1500	156.1500	+1.265%	15	193	-95.965%
2025-10-28	154.2000	154.2000	154.2000	154.2000	+1.635%	1	179	-95.914%
2025-10-27	151.2200	151.7200	151.1300	151.7200	-15.912%	8	179	-95.848%
2025-10-23	180.0300	180.4300	179.9600	180.4300	+3.785%	4	179	-96.508%
2025-10-20	175.9700	175.9900	173.8500	173.8500	-10.814%	8	179	-96.376%
2025-10-14	194.5500	194.9300	194.5500	194.9300	-1.131%	2	175	-96.768%
2025-10-13	200.1200	200.1200	197.1600	197.1600	+8.128%	20	175	-96.805%
2025-09-29	179.2000	182.3500	179.2000	182.3400	-4.384%	26	155	-96.545%
2025-09-24	190.7000	190.7000	190.7000	190.7000	+0.474%	1	142	-96.696%
2025-09-23	183.8900	189.8000	183.8900	189.8000	+4.885%	3	141	-96.681%
2025-09-18	181.7700	181.9400	178.5800	180.9600	-4.355%	6	139	-96.519%
2025-09-16	189.6500	189.6500	189.2000	189.2000	+1.704%	4	136	-96.670%
2025-09-12	187.3100	187.5000	186.0300	186.0300	+0.097%	14	136	-96.613%
2025-09-11	190.8100	190.8400	185.8500	185.8500	-2.004%	120	134	-96.610%
2025-09-10	191.4300	191.4300	189.6500	189.6500	-5.581%	100	74	-96.678%
2025-09-09	200.8100	200.9400	200.7900	200.8600	-0.466%	6	36	-96.863%
2025-09-08	201.5700	201.8000	201.5700	201.8000	-13.761%	6	39	-96.878%
2025-09-02	227.3000	234.0000	227.3000	234.0000	+13.153%	3	37	-97.308%
2025-08-27	206.8000	206.8000	206.8000	206.8000	-2.083%	2	34	-96.954%
2025-08-26	211.2000	211.2000	211.2000	211.2000	+2.574%	1	32	-97.017%
2025-08-25	209.4100	209.4100	205.9000	205.9000	-1.076%	7	31	-96.940%
2025-08-22	208.2100	208.2100	208.1400	208.1400	-3.460%	4	28	-96.973%
2025-08-15	215.6000	215.6000	215.6000	215.6000	-0.153%	2	28	-97.078%
2025-08-14	215.3100	216.3500	215.3100	215.9300	-1.877%	16	26	-97.082%
2025-08-12	220.3100	220.3100	220.0600	220.0600	-5.953%	2	18	-97.137%
2025-08-11	228.3000	233.9900	228.2000	233.9900	-6.777%	5	17	-97.308%
2025-08-05	251.7000	251.7000	250.9000	251.0000	+13.832%	17	17	-97.490%
2025-07-31	220.6000	220.6000	220.5000	220.5000	0.000%	2	2	-97.143%

.dark-mode .V12p0z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V12p0z{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P5975SPX Aug 21 2026 5975.00 Put (SPX260821P05975000)option OPRA

SPX20260821P5975
SPX Aug 21 2026 5975.00 Put (SPX260821P05975000)
option OPRA