Dark

SPX20260821P6025
SPX Aug 21 2026 6025.00 Put (SPX260821P06025000)
option OPRA

EOD

Jul 8, 2026

8.51+41.833%(+2.51)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.5800	8.5100	7.5800	8.5100	+41.833%	10	400	0.000%
2026-07-07	6.0000	6.0000	6.0000	6.0000	-25.000%	1	392	+41.833%
2026-07-02	8.3000	8.3000	8.0000	8.0000	-1.235%	220	278	+6.375%
2026-07-01	8.1000	8.1000	8.1000	8.1000	-7.429%	1	278	+5.062%
2026-06-30	8.8000	8.8000	8.7500	8.7500	-34.701%	5	278	-2.743%
2026-06-24	13.4000	13.4000	13.4000	13.4000	-18.293%	1	274	-36.493%
2026-06-23	16.4000	16.4000	16.4000	16.4000	+26.154%	1	273	-48.110%
2026-06-18	13.0000	13.0000	13.0000	13.0000	+5.691%	1	266	-34.538%
2026-06-15	12.3000	12.3000	12.0000	12.3000	-31.285%	3	266	-30.813%
2026-06-12	18.8000	19.1000	17.9000	17.9000	-18.673%	10	266	-52.458%
2026-06-08	22.0100	22.0100	22.0100	22.0100	+15.842%	15	266	-61.336%
2026-05-28	19.6000	19.6000	19.0000	19.0000	-10.798%	3	251	-55.211%
2026-05-27	22.2500	22.2500	21.3000	21.3000	-4.097%	3	253	-60.047%
2026-05-26	22.2100	22.2100	22.2100	22.2100	-31.451%	1	255	-61.684%
2026-05-19	32.4000	32.4000	32.4000	32.4000	-4.985%	1	254	-73.735%
2026-05-18	32.9000	34.1000	32.9000	34.1000	+6.197%	3	257	-75.044%
2026-05-14	32.1100	32.1100	32.1100	32.1100	-10.307%	4	257	-73.497%
2026-05-12	35.8000	35.8000	35.8000	35.8000	+4.985%	1	261	-76.229%
2026-05-11	34.9400	34.9400	34.1000	34.1000	-3.070%	10	261	-75.044%
2026-05-08	35.1800	35.1800	35.1800	35.1800	-7.543%	4	261	-75.810%
2026-05-07	38.0500	38.0500	38.0500	38.0500	-4.780%	4	261	-77.635%
2026-05-06	40.1100	40.1100	39.9600	39.9600	-7.285%	2	265	-78.704%
2026-05-05	43.0800	43.1000	43.0800	43.1000	-2.928%	2	265	-80.255%
2026-05-04	45.1700	45.1700	44.4000	44.4000	-4.104%	2	264	-80.833%
2026-04-30	46.3000	46.3000	46.3000	46.3000	-12.493%	1	266	-81.620%
2026-04-29	52.5000	52.9100	52.5000	52.9100	-5.349%	4	267	-83.916%
2026-04-28	55.8400	55.9000	55.8400	55.9000	+5.075%	3	269	-84.776%
2026-04-27	53.2000	53.2000	53.2000	53.2000	-13.284%	1	268	-84.004%
2026-04-21	61.3500	61.3500	61.3500	61.3500	+1.961%	1	267	-86.129%
2026-04-20	60.1700	60.1700	60.1700	60.1700	+3.208%	1	267	-85.857%
2026-04-17	58.3000	58.3000	58.3000	58.3000	-12.985%	5	267	-85.403%
2026-04-15	68.3000	69.4500	67.0000	67.0000	-6.385%	22	269	-87.299%
2026-04-14	71.5700	71.5700	70.6000	71.5700	-14.716%	7	303	-88.110%
2026-04-13	84.9200	84.9200	83.7700	83.9200	-5.634%	22	301	-89.859%
2026-04-10	88.9300	88.9300	88.9300	88.9300	-20.214%	1	300	-90.431%
2026-04-08	111.4600	111.4600	111.4600	111.4600	-26.068%	3	300	-92.365%
2026-04-07	150.7600	150.7600	150.7600	150.7600	+7.494%	2	303	-94.355%
2026-04-06	139.7900	143.7800	139.7900	140.2500	-9.528%	13	303	-93.932%
2026-04-02	172.2900	172.2900	155.0200	155.0200	+6.098%	4	313	-94.510%
2026-04-01	147.9800	147.9800	146.1100	146.1100	-14.735%	5	313	-94.176%
2026-03-31	197.2000	201.6900	171.3600	171.3600	-26.612%	39	318	-95.034%
2026-03-27	214.1900	233.5000	214.1900	233.5000	+20.361%	5	296	-96.355%
2026-03-26	192.9500	194.0000	192.8100	194.0000	+19.827%	35	295	-95.613%
2026-03-25	157.1100	161.9000	157.1100	161.9000	-3.372%	7	278	-94.744%
2026-03-24	169.8500	172.8100	167.5500	167.5500	-13.006%	6	277	-94.921%
2026-03-20	176.9300	199.2800	176.9300	192.6000	+6.680%	5	281	-95.582%
2026-03-19	180.5400	180.5400	180.5400	180.5400	+16.297%	2	284	-95.286%
2026-03-18	155.2400	155.2400	155.2400	155.2400	+14.746%	5	284	-94.518%
2026-03-17	135.8900	136.1800	135.2900	135.2900	-14.767%	6	284	-93.710%
2026-03-12	154.9000	158.7300	154.9000	158.7300	+30.352%	8	282	-94.639%
2026-03-10	135.4700	140.4000	121.7700	121.7700	-20.245%	5	288	-93.011%
2026-03-09	162.6800	162.6800	152.6800	152.6800	+16.772%	3	287	-94.426%
2026-03-05	130.7500	130.7500	130.7500	130.7500	+3.010%	1	288	-93.491%
2026-03-03	147.5900	147.5900	125.1400	126.9300	+10.039%	19	289	-93.296%
2026-02-27	119.4300	119.4300	115.3500	115.3500	+7.965%	10	292	-92.622%
2026-02-26	106.7700	113.6600	106.6400	106.8400	+0.131%	84	299	-92.035%
2026-02-25	106.7000	106.7000	106.7000	106.7000	-5.408%	3	260	-92.024%
2026-02-24	112.8000	112.8000	112.8000	112.8000	-11.958%	8	260	-92.456%
2026-02-23	126.6400	128.1200	123.2100	128.1200	+13.240%	57	252	-93.358%
2026-02-20	113.1400	113.1400	113.1400	113.1400	-7.452%	4	224	-92.478%
2026-02-19	122.2500	122.2500	122.2500	122.2500	+4.981%	8	221	-93.039%
2026-02-18	112.8100	116.4500	112.8100	116.4500	-10.008%	32	224	-92.692%
2026-02-13	129.4000	129.4000	129.4000	129.4000	+8.104%	1	203	-93.423%
2026-02-12	119.7000	119.7000	119.7000	119.7000	+11.287%	4	203	-92.891%
2026-02-11	107.5600	107.5600	107.5600	107.5600	-0.674%	3	203	-92.088%
2026-02-09	108.2900	108.2900	108.2900	108.2900	-4.177%	4	200	-92.141%
2026-02-06	113.0100	113.0100	113.0100	113.0100	-2.879%	2	200	-92.470%
2026-02-04	123.0100	123.0100	116.3600	116.3600	+11.084%	6	200	-92.686%
2026-02-02	105.2600	105.2600	103.1800	104.7500	-6.632%	11	195	-91.876%
2026-01-30	112.1900	112.1900	112.1900	112.1900	-6.352%	1	186	-92.415%
2026-01-29	120.0000	120.0000	119.8000	119.8000	+11.681%	4	186	-92.896%
2026-01-28	107.2700	107.2700	107.2700	107.2700	+1.313%	2	183	-92.067%
2026-01-27	105.9000	105.9000	105.8800	105.8800	-7.391%	3	181	-91.963%
2026-01-22	114.3300	114.3300	114.3300	114.3300	-9.991%	2	180	-92.557%
2026-01-21	126.8300	127.0200	126.8300	127.0200	+6.560%	5	178	-93.300%
2026-01-14	119.2000	119.2000	119.2000	119.2000	+8.334%	6	173	-92.861%
2026-01-13	110.0300	110.0300	110.0300	110.0300	-9.737%	2	167	-92.266%
2025-12-29	121.9000	121.9000	121.9000	121.9000	+1.778%	1	171	-93.019%
2025-12-23	119.4000	119.7700	119.4000	119.7700	-2.942%	4	170	-92.895%
2025-12-22	123.4000	123.4000	123.4000	123.4000	-18.408%	12	167	-93.104%
2025-12-04	151.2800	151.2800	151.2400	151.2400	-0.277%	6	155	-94.373%
2025-12-01	151.5200	151.7200	151.4600	151.6600	-4.273%	36	152	-94.389%
2025-11-26	158.4300	158.4300	158.4300	158.4300	-35.340%	1	139	-94.629%
2025-11-21	245.0200	245.0200	245.0200	245.0200	+35.979%	1	139	-96.527%
2025-11-20	180.2500	180.2500	180.1900	180.1900	-17.616%	6	139	-95.277%
2025-11-18	218.7200	218.7200	218.7200	218.7200	+5.316%	6	139	-96.109%
2025-11-17	207.6200	207.6800	207.6200	207.6800	+25.577%	6	139	-95.902%
2025-11-12	165.7000	166.0900	164.9400	165.3800	-2.431%	6	142	-94.854%
2025-11-05	185.0500	185.0500	169.5000	169.5000	-9.716%	56	140	-94.979%
2025-11-04	180.0900	187.7500	180.0900	187.7400	+13.144%	74	87	-95.467%
2025-10-31	165.5200	165.9900	165.5000	165.9300	+4.754%	4	80	-94.871%
2025-10-28	158.4000	158.4000	158.4000	158.4000	-17.560%	1	78	-94.628%
2025-10-22	192.5200	193.2600	192.1400	192.1400	+4.282%	84	77	-95.571%
2025-10-20	184.2500	184.2500	184.2500	184.2500	-18.520%	1	114	-95.381%
2025-10-17	225.8700	226.1300	225.8700	226.1300	-1.636%	2	113	-96.237%
2025-10-16	229.8700	229.8900	229.8700	229.8900	+5.658%	2	112	-96.298%
2025-10-14	217.7300	217.7300	217.5800	217.5800	+14.083%	4	113	-96.089%
2025-09-29	187.4000	190.7200	187.4000	190.7200	-4.209%	3	115	-95.538%
2025-09-24	199.2000	199.2000	199.1000	199.1000	+4.263%	16	115	-95.726%
2025-09-23	192.1900	192.2900	190.9500	190.9600	+0.278%	6	100	-95.544%
2025-09-19	190.4400	190.5200	190.4200	190.4300	-2.653%	36	97	-95.531%
2025-09-16	193.7900	195.7400	193.7500	195.6200	+1.342%	104	79	-95.650%
2025-09-15	191.5700	193.0300	191.5200	193.0300	-0.689%	6	42	-95.591%
2025-09-12	195.9500	196.2000	194.3700	194.3700	-3.395%	44	39	-95.622%
2025-09-10	199.9000	201.2000	199.9000	201.2000	-10.458%	3	22	-95.770%
2025-09-05	224.7000	224.7000	224.7000	224.7000	+4.115%	12	19	-96.213%
2025-09-04	215.8200	215.8200	215.8200	215.8200	-10.837%	1	21	-96.057%
2025-09-02	242.0500	242.0500	242.0500	242.0500	+9.973%	1	21	-96.484%
2025-08-29	220.1000	220.1000	220.1000	220.1000	-0.851%	2	20	-96.134%
2025-08-26	221.7800	221.9900	221.7800	221.9900	-0.139%	2	20	-96.166%
2025-08-25	222.3000	222.3000	222.3000	222.3000	-7.924%	1	20	-96.172%
2025-08-20	246.8400	246.8400	241.0800	241.4300	+8.119%	14	19	-96.475%
2025-08-14	223.0700	223.3000	223.0700	223.3000	-1.561%	4	17	-96.189%
2025-08-12	226.8400	226.8400	226.8400	226.8400	-5.440%	4	15	-96.248%
2025-08-11	238.6000	240.1300	238.5000	239.8900	-3.192%	12	13	-96.453%
2025-07-31	231.0000	247.8000	230.6000	247.8000	0.000%	4	4	-96.566%

.dark-mode .gXBqxb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gXBqxb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6025SPX Aug 21 2026 6025.00 Put (SPX260821P06025000)option OPRA

SPX20260821P6025
SPX Aug 21 2026 6025.00 Put (SPX260821P06025000)
option OPRA