Dark

SPX20260821P6000
SPX Aug 21 2026 6000.00 Put (SPX260821P06000000)
option OPRA

EOD

Jul 8, 2026

7.00+11.465%(+0.72)1,816

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.3000	8.7000	6.7400	7.0000	+11.465%	1,816	43,741	0.000%
2026-07-07	5.6900	6.6000	5.6000	6.2800	+8.463%	152	44,379	+11.465%
2026-07-06	6.3000	6.4600	5.7100	5.7900	-21.224%	257	44,309	+20.898%
2026-07-02	7.4700	8.2600	6.8000	7.3500	-5.161%	902	44,098	-4.762%
2026-07-01	8.7000	8.7000	7.3000	7.7500	-3.125%	33	44,098	-9.677%
2026-06-30	8.8000	8.9500	7.8500	8.0000	-17.780%	2,258	43,965	-12.500%
2026-06-29	11.3000	11.3800	9.6500	9.7300	-25.498%	910	43,590	-28.058%
2026-06-26	14.1800	14.1800	12.7000	13.0600	-6.714%	1,377	43,465	-46.401%
2026-06-25	13.9000	14.5000	13.2600	14.0000	-14.634%	2,468	42,289	-50.000%
2026-06-24	14.5000	16.8000	13.1000	16.4000	+3.015%	606	40,554	-57.317%
2026-06-23	17.3000	17.3100	14.4000	15.9200	+32.116%	792	40,140	-56.030%
2026-06-22	10.4000	12.2500	10.3000	12.0500	+0.417%	1,379	39,733	-41.909%
2026-06-18	13.9000	13.9000	11.9000	12.0000	-26.695%	1,145	38,574	-41.667%
2026-06-17	12.8500	17.0200	12.7000	16.3700	+28.898%	456	38,574	-57.239%
2026-06-16	11.5000	12.7000	11.2100	12.7000	+5.657%	1,315	38,574	-44.882%
2026-06-15	12.5500	12.6100	11.6000	12.0200	-30.920%	2,338	37,509	-41.764%
2026-06-12	19.8500	19.8500	17.3000	17.4000	-17.143%	222	37,509	-59.770%
2026-06-11	22.5800	22.5800	20.7000	21.0000	-26.982%	977	37,509	-66.667%
2026-06-10	24.0000	29.7000	22.9000	28.7600	+17.053%	666	36,565	-75.661%
2026-06-09	18.0000	29.9900	18.0000	24.5700	+15.896%	25	36,622	-71.510%
2026-06-08	20.4800	22.1000	19.5000	21.2000	-22.909%	212	36,082	-66.981%
2026-06-05	18.0000	27.8500	17.3600	27.5000	+74.051%	26	35,953	-74.545%
2026-06-04	18.4000	18.4000	15.5500	15.8000	-14.130%	30	35,950	-55.696%
2026-06-03	18.3000	18.4000	18.1000	18.4000	+5.143%	3	35,962	-61.957%
2026-06-02	17.4500	17.5000	17.0000	17.5000	+2.041%	103	35,961	-60.000%
2026-06-01	17.6000	17.6500	16.8500	17.1500	+2.083%	16	36,007	-59.184%
2026-05-29	17.1500	17.2500	16.7000	16.8000	-12.042%	30	35,994	-58.333%
2026-05-28	19.1000	19.1000	19.1000	19.1000	-5.305%	1	35,988	-63.351%
2026-05-27	21.3000	21.6000	20.1700	20.1700	-6.620%	79	35,987	-65.295%
2026-05-26	21.5200	22.1000	21.1000	21.6000	-12.903%	439	35,971	-67.593%
2026-05-22	24.9000	25.0000	23.4100	24.8000	-3.502%	470	35,858	-71.774%
2026-05-21	28.7200	29.4000	25.7000	25.7000	-9.825%	263	35,844	-72.763%
2026-05-20	29.8500	30.0000	28.5000	28.5000	-13.975%	1,310	35,844	-75.439%
2026-05-19	32.5500	33.3000	31.2800	33.1300	+7.425%	5,111	35,451	-78.871%
2026-05-18	32.6000	34.5500	30.8400	30.8400	-10.349%	3,010	35,451	-77.302%
2026-05-15	34.8000	35.4000	32.0500	34.4000	+17.007%	3,301	35,451	-79.651%
2026-05-14	31.2400	31.2400	29.1800	29.4000	-8.039%	8,999	39,746	-76.190%
2026-05-13	33.3000	33.5500	31.8000	31.9700	-6.438%	2,559	32,106	-78.104%
2026-05-12	37.5000	37.9100	34.1700	34.1700	+0.916%	17	32,106	-79.514%
2026-05-11	33.8500	33.8600	33.3000	33.8600	-0.118%	3	32,106	-79.327%
2026-05-08	34.1000	34.6000	33.9000	33.9000	-4.641%	240	29,662	-79.351%
2026-05-07	35.9100	37.1000	35.5000	35.5500	-4.049%	109	29,562	-80.309%
2026-05-06	37.9000	38.1300	36.6000	37.0500	-11.151%	419	29,259	-81.107%
2026-05-05	41.9000	42.2500	41.6000	41.7000	-11.277%	484	31,201	-83.213%
2026-05-04	44.4600	49.4000	43.0800	47.0000	+7.257%	1,327	31,311	-85.106%
2026-05-01	41.4000	43.8200	40.7500	43.8200	+0.275%	201	30,816	-84.026%
2026-04-30	49.2500	50.5000	43.7000	43.7000	-16.444%	452	30,816	-83.982%
2026-04-29	49.5000	53.1000	49.5000	52.3000	+0.153%	2,405	30,823	-86.616%
2026-04-28	54.1600	54.3200	52.2200	52.2200	+1.006%	186	32,201	-86.595%
2026-04-27	52.6000	52.6000	51.7000	51.7000	-6.341%	9	32,167	-86.460%
2026-04-24	57.7500	57.9000	54.8300	55.2000	-9.819%	909	32,170	-87.319%
2026-04-23	59.5700	65.5200	58.9100	61.2100	+5.991%	37	32,020	-88.564%
2026-04-22	58.6500	59.4000	57.7500	57.7500	-14.190%	616	32,000	-87.879%
2026-04-21	58.5000	67.3000	58.5000	67.3000	+10.764%	5,568	26,680	-89.599%
2026-04-20	58.6900	63.0800	58.6900	60.7600	+4.921%	276	26,680	-88.479%
2026-04-17	57.5300	58.3000	55.2400	57.9100	-6.294%	3,138	26,541	-87.912%
2026-04-16	63.5700	67.4500	61.8000	61.8000	-4.482%	853	24,752	-88.673%
2026-04-15	64.6700	66.5100	63.5000	64.7000	-4.727%	28	24,780	-89.181%
2026-04-14	69.8000	69.8000	67.5300	67.9100	-11.194%	23	24,794	-89.692%
2026-04-13	87.8400	87.8400	76.4700	76.4700	-15.949%	10	25,103	-90.846%
2026-04-10	85.6200	90.9800	85.6200	90.9800	+4.013%	1,568	25,107	-92.306%
2026-04-09	99.7600	101.1000	87.4700	87.4700	-13.533%	66	25,080	-91.997%
2026-04-08	95.4800	103.7000	95.4800	101.1600	-31.993%	158	25,120	-93.080%
2026-04-07	144.5900	157.8200	144.5900	148.7500	+9.174%	1,637	25,204	-95.294%
2026-04-06	136.1400	141.6000	136.0000	136.2500	-10.802%	9	24,033	-94.862%
2026-04-02	178.8500	178.8500	151.0000	152.7500	+2.517%	145	24,028	-95.417%
2026-04-01	153.6600	153.6600	141.6300	149.0000	-11.251%	175	24,028	-95.302%
2026-03-31	198.9700	198.9700	163.8000	167.8900	-27.314%	17	24,000	-95.831%
2026-03-30	212.7200	235.3000	211.3000	230.9800	+2.113%	321	23,881	-96.969%
2026-03-27	209.2600	230.0400	201.6200	226.2000	+20.057%	299	23,775	-96.905%
2026-03-26	188.4100	188.4100	188.4100	188.4100	+22.535%	2,682	23,778	-96.285%
2026-03-25	154.4500	158.7100	153.7600	153.7600	-8.378%	258	22,011	-95.447%
2026-03-24	165.8300	167.8200	165.8300	167.8200	+8.530%	3	21,889	-95.829%
2026-03-23	150.7400	163.6400	143.4600	154.6300	-15.038%	80	21,939	-95.473%
2026-03-20	173.9600	199.4100	167.1400	182.0000	+18.490%	397	21,891	-96.154%
2026-03-19	175.7800	175.7800	153.6000	153.6000	-3.275%	9	21,755	-95.443%
2026-03-18	147.8400	158.8000	144.3700	158.8000	+21.807%	249	21,759	-95.592%
2026-03-17	126.3600	131.9500	125.9700	130.3700	-6.679%	154	21,963	-94.631%
2026-03-16	138.4600	147.0900	136.4600	139.7000	-16.297%	140	21,962	-94.989%
2026-03-13	148.9900	168.2000	148.9900	166.9000	+8.117%	457	22,057	-95.806%
2026-03-12	147.1900	157.6100	144.3000	154.3700	+9.747%	274	22,061	-95.465%
2026-03-11	138.1400	142.8000	138.1400	140.6600	+0.400%	16	21,872	-95.023%
2026-03-10	136.9000	140.5000	119.7200	140.1000	+4.396%	44	21,864	-95.004%
2026-03-09	166.4000	174.1200	131.6600	134.2000	-13.798%	39	21,900	-94.784%
2026-03-06	151.6000	156.5500	139.5400	155.6800	+24.444%	215	21,896	-95.504%
2026-03-05	117.2500	138.1000	117.1300	125.1000	+13.511%	156	21,884	-94.404%
2026-03-04	112.6000	112.6000	107.8400	110.2100	-10.855%	19	21,883	-93.648%
2026-03-03	136.3100	150.8500	119.8300	123.6300	+8.772%	272	21,870	-94.338%
2026-03-02	111.4500	114.5500	110.5500	113.6600	-3.186%	1,024	22,788	-93.841%
2026-02-27	119.1000	119.1000	115.7500	117.4000	+4.775%	3	21,645	-94.037%
2026-02-26	101.5300	115.1300	101.5300	112.0500	+9.831%	17	21,643	-93.753%
2026-02-25	103.7700	103.7700	102.0200	102.0200	-7.170%	133	21,620	-93.139%
2026-02-24	125.8000	125.8000	109.3000	109.9000	-10.824%	98	21,620	-93.631%
2026-02-23	112.9500	124.8300	112.9500	123.2400	+9.547%	206	21,557	-94.320%
2026-02-20	109.7300	117.4500	109.7200	112.5000	-5.502%	5	21,552	-93.778%
2026-02-19	123.0100	123.0100	119.0500	119.0500	+4.936%	15	21,553	-94.120%
2026-02-18	109.0100	113.4500	108.8000	113.4500	-4.383%	16	21,545	-93.830%
2026-02-17	126.2000	131.3000	116.2900	118.6500	+2.550%	7	21,576	-94.100%
2026-02-13	124.9400	133.1700	115.7000	115.7000	-7.165%	11	21,566	-93.950%
2026-02-12	101.3000	126.5000	101.3000	124.6300	+19.572%	368	21,566	-94.383%
2026-02-11	107.4800	107.4800	104.0500	104.2300	+0.231%	76	21,437	-93.284%
2026-02-10	101.9000	103.9900	101.9000	103.9900	+2.757%	11	21,384	-93.269%
2026-02-09	101.2000	101.2000	101.2000	101.2000	-6.659%	1	21,390	-93.083%
2026-02-06	123.7400	123.8400	106.0000	108.4200	-19.270%	1,084	21,390	-93.544%
2026-02-05	124.1800	139.9200	124.0300	134.3000	+17.088%	156	21,563	-94.788%
2026-02-04	113.6700	126.6700	113.6300	114.7000	+2.741%	28	21,557	-93.897%
2026-02-03	114.5200	114.5200	111.4100	111.6400	+9.882%	13	21,537	-93.730%
2026-02-02	103.5000	104.3000	101.1400	101.6000	-6.334%	23	21,533	-93.110%
2026-01-30	108.4700	108.4700	108.4700	108.4700	-2.935%	18	21,697	-93.547%
2026-01-29	118.5500	122.1000	111.7500	111.7500	+7.524%	2,082	21,679	-93.736%
2026-01-28	103.9300	103.9300	103.9300	103.9300	+0.952%	1	21,661	-93.265%
2026-01-27	103.6200	103.6200	102.2000	102.9500	-1.577%	1,551	21,662	-93.201%
2026-01-26	104.6000	104.6000	104.6000	104.6000	-3.452%	3	22,635	-93.308%
2026-01-23	109.1200	109.1200	106.9000	108.3400	-0.331%	30	22,635	-93.539%
2026-01-22	106.1000	108.7000	106.1000	108.7000	-4.874%	9	22,605	-93.560%
2026-01-21	127.9300	127.9300	114.2700	114.2700	-17.166%	1,577	22,600	-93.874%
2026-01-20	131.7000	138.1300	124.9600	137.9500	+26.571%	146	21,238	-94.926%
2026-01-16	107.9000	110.4500	107.9000	108.9900	+1.670%	134	21,077	-93.577%
2026-01-15	107.6700	107.6700	107.2000	107.2000	-10.210%	2	21,077	-93.470%
2026-01-14	114.7500	122.4500	114.7500	119.3900	+6.579%	134	21,078	-94.137%
2026-01-13	109.3000	112.0200	109.3000	112.0200	+7.712%	50	20,972	-93.751%
2026-01-12	106.9500	106.9500	104.0000	104.0000	-0.716%	16	20,947	-93.269%
2026-01-09	104.7300	104.7500	104.7300	104.7500	-7.563%	825	20,951	-93.317%
2026-01-08	113.3200	113.3200	113.3200	113.3200	+2.738%	51	20,289	-93.823%
2026-01-07	110.3000	110.3000	110.3000	110.3000	-4.037%	1	20,239	-93.654%
2026-01-06	114.9400	114.9400	114.9400	114.9400	-1.441%	1	20,239	-93.910%
2026-01-05	115.3500	116.6200	115.3500	116.6200	-6.704%	3	20,238	-93.998%
2026-01-02	122.5000	125.0000	122.5000	125.0000	+3.135%	2	20,235	-94.400%
2025-12-31	121.2000	121.2000	121.2000	121.2000	+5.026%	4	20,233	-94.224%
2025-12-30	113.5000	115.4000	113.5000	115.4000	+0.461%	22	20,233	-93.934%
2025-12-26	114.9900	115.2000	114.8000	114.8700	-3.487%	7	20,257	-93.906%
2025-12-23	119.0000	119.0200	119.0000	119.0200	-0.327%	33	20,250	-94.119%
2025-12-22	122.1600	122.1600	119.4100	119.4100	-8.882%	2	20,249	-94.138%
2025-12-19	131.0500	131.0500	131.0500	131.0500	-5.801%	100	20,248	-94.659%
2025-12-18	139.1200	139.1200	139.1200	139.1200	-3.113%	1	20,148	-94.968%
2025-12-17	143.5900	143.5900	143.5900	143.5900	-3.927%	1	20,147	-95.125%
2025-12-16	149.4600	149.4600	149.4600	149.4600	+2.503%	1	20,146	-95.316%
2025-12-12	146.1200	146.1200	145.8100	145.8100	-1.065%	2	20,146	-95.199%
2025-12-10	147.3800	147.3800	147.3800	147.3800	+1.014%	2	19,846	-95.250%
2025-12-09	145.9000	145.9000	145.9000	145.9000	-1.850%	6	19,847	-95.202%
2025-12-08	147.1500	148.6500	147.1500	148.6500	+2.659%	2	19,841	-95.291%
2025-12-05	144.8000	144.8000	144.8000	144.8000	-0.165%	1	19,841	-95.166%
2025-12-04	149.4500	149.4500	145.0400	145.0400	-1.111%	61	19,842	-95.174%
2025-12-03	149.3500	149.3500	146.6700	146.6700	-2.213%	2	19,812	-95.227%
2025-12-02	150.0000	150.0000	149.9900	149.9900	-4.037%	26	19,811	-95.333%
2025-12-01	148.0500	156.3000	148.0500	156.3000	+0.995%	4	19,789	-95.521%
2025-11-26	155.5600	155.5600	154.7600	154.7600	-8.263%	2	19,788	-95.477%
2025-11-25	181.7600	181.7600	168.3600	168.7000	-7.663%	5	19,788	-95.851%
2025-11-24	192.2000	192.2000	182.7000	182.7000	-17.755%	3	19,790	-96.169%
2025-11-21	222.7200	239.4800	222.1400	222.1400	+4.719%	7	19,793	-96.849%
2025-11-19	212.1300	212.1300	212.1300	212.1300	+3.021%	1	19,792	-96.700%
2025-11-18	218.9600	219.3100	202.8100	205.9100	+2.775%	262	19,792	-96.600%
2025-11-14	200.3500	200.3500	200.3500	200.3500	+7.139%	1	19,714	-96.506%
2025-11-13	186.7000	187.0000	186.5500	187.0000	+14.004%	154	19,714	-96.257%
2025-11-11	164.1800	164.1800	164.0300	164.0300	-0.437%	2	19,715	-95.732%
2025-11-10	164.7500	164.7500	164.7500	164.7500	-11.950%	10	19,715	-95.751%
2025-11-07	188.8100	188.8100	187.1100	187.1100	+12.588%	5	19,705	-96.259%
2025-11-05	168.7700	168.7700	166.1900	166.1900	-8.687%	166	19,709	-95.788%
2025-11-04	181.3000	182.0000	181.3000	182.0000	+10.283%	2	19,620	-96.154%
2025-11-03	165.1800	165.1800	165.0300	165.0300	-0.224%	2	19,620	-95.758%
2025-10-31	162.5000	165.4000	162.5000	165.4000	+3.375%	8	19,620	-95.768%
2025-10-30	160.0000	160.0000	160.0000	160.0000	+0.282%	377	19,605	-95.625%
2025-10-29	158.1200	159.5500	158.1200	159.5500	+1.237%	16	19,446	-95.613%
2025-10-28	154.9500	157.6000	154.9500	157.6000	+1.914%	2	19,431	-95.558%
2025-10-27	153.8400	155.7800	153.0700	154.6400	-5.036%	15	19,431	-95.473%
2025-10-24	163.5700	163.5700	162.5000	162.8400	-13.096%	50	19,431	-95.701%
2025-10-22	186.9700	187.3800	186.9700	187.3800	+4.816%	652	19,431	-96.264%
2025-10-21	178.7200	178.7700	178.7200	178.7700	-0.931%	4	18,887	-96.084%
2025-10-20	179.0800	180.4500	179.0800	180.4500	-12.551%	2	18,887	-96.121%
2025-10-17	210.7000	210.7000	206.3500	206.3500	-9.321%	2	18,886	-96.608%
2025-10-16	205.9000	228.7900	205.9000	227.5600	+11.950%	290	18,885	-96.924%
2025-10-15	210.7300	210.7300	203.2700	203.2700	+2.932%	11	18,896	-96.556%
2025-10-13	204.7700	204.7700	197.4800	197.4800	-12.631%	29	18,896	-96.455%
2025-10-10	211.5500	226.0300	211.1800	226.0300	+27.600%	145	18,897	-96.903%
2025-10-08	177.9000	178.2000	177.1100	177.1400	-0.651%	6	18,935	-96.048%
2025-10-03	178.3000	178.3000	178.3000	178.3000	-4.550%	2	18,934	-96.074%
2025-09-29	183.2000	186.8000	183.2000	186.8000	-0.849%	6	18,932	-96.253%
2025-09-26	187.4000	188.4000	187.4000	188.4000	-4.906%	2	19,001	-96.285%
2025-09-25	198.3700	198.3700	198.1200	198.1200	+1.262%	154	19,000	-96.467%
2025-09-24	198.3000	198.3000	195.6500	195.6500	+0.851%	2	19,002	-96.422%
2025-09-23	194.0000	194.0000	194.0000	194.0000	+5.035%	1	19,002	-96.392%
2025-09-22	187.5000	187.5000	184.7000	184.7000	-0.162%	3	19,002	-96.210%
2025-09-19	185.1800	186.1500	183.9200	185.0000	-1.017%	914	19,002	-96.216%
2025-09-18	182.9100	188.0000	182.8500	186.9000	-3.481%	1,006	18,300	-96.255%
2025-09-16	189.5900	193.6400	189.5800	193.6400	+2.023%	101	17,299	-96.385%
2025-09-15	187.3700	189.8000	187.3700	189.8000	-0.929%	3,254	17,269	-96.312%
2025-09-12	191.6800	192.0400	190.6000	191.5800	+0.562%	59	14,162	-96.346%
2025-09-11	189.8500	190.5100	189.7800	190.5100	-4.218%	56	14,132	-96.326%
2025-09-10	195.8400	198.9000	195.8400	198.9000	-1.671%	111	14,132	-96.481%
2025-09-09	202.7000	203.2000	202.2800	202.2800	-1.768%	4	14,162	-96.539%
2025-09-08	205.8900	206.3400	203.4000	205.9200	-2.546%	5	14,160	-96.601%
2025-09-05	198.8100	215.9300	198.8100	211.3000	-5.754%	8	14,160	-96.687%
2025-09-03	224.2000	224.2000	224.2000	224.2000	+3.327%	2,200	14,156	-96.878%
2025-08-29	216.6700	216.9800	216.4100	216.9800	+3.570%	4	12,006	-96.774%
2025-08-27	209.5000	209.5000	209.5000	209.5000	-0.494%	1	12,006	-96.659%
2025-08-22	210.3600	210.5400	210.3600	210.5400	-12.029%	6	12,006	-96.675%
2025-08-21	241.3600	241.3600	239.3300	239.3300	+1.111%	3	12,003	-97.075%
2025-08-20	241.0400	241.0400	236.7000	236.7000	+3.137%	9	12,004	-97.043%
2025-08-19	229.5000	229.5000	229.5000	229.5000	+5.614%	1	12,002	-96.950%
2025-08-18	219.8400	219.8400	217.3000	217.3000	-1.317%	11	12,002	-96.779%
2025-08-15	220.2400	220.4900	218.5800	220.2000	+1.709%	12	12,001	-96.821%
2025-08-14	220.4300	220.9500	216.5000	216.5000	-1.096%	1,528	11,999	-96.767%
2025-08-13	215.5000	222.8400	215.5000	218.9000	-1.861%	3,224	10,490	-96.802%
2025-08-12	224.4000	224.4000	223.0500	223.0500	-4.810%	22	7,283	-96.862%
2025-08-11	232.7800	234.3200	231.4000	234.3200	-17.961%	64	7,282	-97.013%
2025-08-01	285.6200	285.6200	285.6200	285.6200	+17.879%	2,500	2,684	-97.549%
2025-07-31	231.5000	242.6000	231.5000	242.3000	0.000%	20	184	-97.111%

.dark-mode .RqD0b0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqD0b0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6000SPX Aug 21 2026 6000.00 Put (SPX260821P06000000)option OPRA

SPX20260821P6000
SPX Aug 21 2026 6000.00 Put (SPX260821P06000000)
option OPRA