Dark

SPX20260821P6050
SPX Aug 21 2026 6050.00 Put (SPX260821P06050000)
option OPRA

EOD

Jul 7, 2026

6.10-0.489%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	6.1000	6.1000	6.1000	6.1000	-0.489%	1	1,903	0.000%
2026-07-06	6.5000	6.5000	6.1300	6.1300	-26.587%	13	1,903	-0.489%
2026-07-02	7.6000	8.7000	7.6000	8.3500	-2.907%	226	1,754	-26.946%
2026-07-01	8.3700	8.6000	8.1000	8.6000	0.000%	547	1,754	-29.070%
2026-06-30	9.3000	9.3000	8.4000	8.6000	-16.988%	137	1,435	-29.070%
2026-06-29	11.3000	11.3000	10.3600	10.3600	-27.704%	4	1,364	-41.120%
2026-06-26	15.0000	15.0000	13.6200	14.3300	-17.024%	223	1,364	-57.432%
2026-06-24	15.6000	17.2700	15.6000	17.2700	+0.641%	5	1,243	-64.679%
2026-06-23	17.1600	17.1600	17.1600	17.1600	+34.063%	3	1,246	-64.452%
2026-06-22	13.0100	13.0100	12.3700	12.8000	-7.246%	72	1,249	-52.344%
2026-06-18	13.4000	13.8000	13.4000	13.8000	-20.046%	42	1,164	-55.797%
2026-06-17	17.2600	17.2600	17.2600	17.2600	+35.906%	107	1,164	-64.658%
2026-06-15	13.0000	13.0000	12.6000	12.7000	-34.197%	21	1,164	-51.969%
2026-06-12	22.7000	22.7000	19.1900	19.3000	-15.721%	87	1,164	-68.394%
2026-06-11	30.7300	30.7300	22.9000	22.9000	-9.629%	19	1,164	-73.362%
2026-06-10	25.3400	25.3400	25.3400	25.3400	-5.448%	2	1,164	-75.927%
2026-06-09	26.8000	26.8000	26.8000	26.8000	+20.666%	59	1,162	-77.239%
2026-06-08	22.0300	22.2100	22.0300	22.2100	-23.938%	22	1,143	-72.535%
2026-06-05	28.4000	29.2000	28.4000	29.2000	+54.171%	20	1,134	-79.110%
2026-06-03	18.9400	18.9400	18.9400	18.9400	+3.497%	3	1,134	-67.793%
2026-06-02	18.3000	18.3000	18.3000	18.3000	-1.613%	31	1,137	-66.667%
2026-06-01	17.8200	18.6000	17.8200	18.6000	+3.563%	9	1,137	-67.204%
2026-05-29	17.9600	17.9600	17.9600	17.9600	-6.556%	20	1,136	-66.036%
2026-05-28	19.6400	19.6400	19.2200	19.2200	-9.977%	1,000	1,156	-68.262%
2026-05-27	23.0000	23.0000	21.3500	21.3500	-8.916%	3	1,369	-71.429%
2026-05-26	23.5000	23.5200	23.4400	23.4400	-11.111%	11	1,370	-73.976%
2026-05-22	26.2900	26.3700	25.1100	26.3700	-5.314%	21	1,361	-76.868%
2026-05-21	27.8500	27.8500	27.8500	27.8500	-8.086%	7	1,345	-78.097%
2026-05-20	30.3000	30.3000	30.3000	30.3000	-12.478%	1	1,345	-79.868%
2026-05-19	34.6200	34.6200	34.6200	34.6200	-1.368%	13	1,340	-82.380%
2026-05-15	37.0500	37.0500	35.0000	35.1000	+4.278%	74	1,340	-82.621%
2026-05-14	33.6600	33.6600	33.6600	33.6600	-0.708%	4	1,278	-81.878%
2026-05-13	35.1900	35.1900	33.9000	33.9000	-12.176%	10	1,277	-82.006%
2026-05-12	38.6000	38.6000	38.6000	38.6000	+7.222%	1	1,277	-84.197%
2026-05-11	35.6600	36.0000	35.6600	36.0000	-1.693%	18	1,277	-83.056%
2026-05-08	36.6200	36.6200	36.6200	36.6200	-3.326%	10	1,253	-83.342%
2026-05-07	37.8800	37.8800	37.8800	37.8800	-5.465%	17	1,243	-83.897%
2026-05-06	39.5200	40.0700	39.5200	40.0700	-9.752%	23	1,226	-84.777%
2026-05-05	44.5000	44.9000	44.4000	44.4000	-3.057%	12	1,205	-86.261%
2026-05-04	45.8000	45.8000	45.8000	45.8000	-2.553%	1	1,214	-86.681%
2026-05-01	45.2500	47.0000	45.2500	47.0000	-0.191%	8	755	-87.021%
2026-04-30	47.0900	47.0900	47.0900	47.0900	-14.923%	10	755	-87.046%
2026-04-29	55.3500	55.3500	55.3500	55.3500	+1.004%	3	745	-88.979%
2026-04-28	57.0300	57.0300	54.8000	54.8000	-7.276%	3	412	-88.869%
2026-04-24	59.1000	59.1000	59.1000	59.1000	-18.997%	7	411	-89.679%
2026-04-23	68.0400	72.9600	68.0400	72.9600	+16.049%	2	418	-91.639%
2026-04-22	62.8700	62.8700	62.8700	62.8700	+3.235%	2	419	-90.297%
2026-04-17	59.9000	60.9000	59.0200	60.9000	-10.560%	8	418	-89.984%
2026-04-15	68.2000	68.2000	68.0900	68.0900	-5.979%	17	419	-91.041%
2026-04-14	73.8700	73.8700	72.4100	72.4200	-16.345%	16	435	-91.577%
2026-04-13	98.8900	98.8900	86.3700	86.5700	-10.010%	5	449	-92.954%
2026-04-10	91.4200	96.2000	91.1200	96.2000	+2.943%	5	448	-93.659%
2026-04-09	93.4500	93.4500	93.4500	93.4500	-13.879%	2	451	-93.472%
2026-04-08	105.6100	111.0000	105.6000	108.5100	-30.407%	61	451	-94.378%
2026-04-07	161.0000	161.0000	155.9200	155.9200	-4.956%	153	451	-96.088%
2026-04-01	164.9300	164.9300	153.7000	164.0500	-34.831%	54	490	-96.282%
2026-03-30	230.8400	251.7300	228.1700	251.7300	+3.913%	134	525	-97.577%
2026-03-27	225.6100	244.3500	213.7400	242.2500	+24.981%	72	554	-97.482%
2026-03-26	193.8300	193.8300	193.8300	193.8300	+18.478%	1	536	-96.853%
2026-03-25	161.5500	163.7500	161.5500	163.6000	-7.414%	5	537	-96.271%
2026-03-24	176.7000	176.7000	176.7000	176.7000	+9.108%	1	537	-96.548%
2026-03-23	161.9500	161.9500	161.9500	161.9500	-18.351%	2	536	-96.233%
2026-03-20	198.3500	198.3500	198.3500	198.3500	+13.687%	2	537	-96.925%
2026-03-19	184.7200	184.7200	174.4700	174.4700	+5.197%	7	539	-96.504%
2026-03-18	150.1700	165.8500	150.1700	165.8500	+19.747%	6	538	-96.322%
2026-03-17	134.3200	138.5000	134.3200	138.5000	-7.345%	3	541	-95.596%
2026-03-16	149.4800	149.4800	149.4800	149.4800	-14.186%	1	540	-95.919%
2026-03-13	151.8600	174.1900	151.8600	174.1900	+4.380%	8	539	-96.498%
2026-03-12	156.2000	166.8800	152.1000	166.8800	+17.961%	577	582	-96.345%
2026-03-11	141.4700	141.4700	141.4700	141.4700	+10.922%	5	372	-95.688%
2026-03-10	131.0800	131.0800	127.5400	127.5400	-10.120%	8	376	-95.217%
2026-03-09	165.1400	165.1400	141.9000	141.9000	-11.973%	6	378	-95.701%
2026-03-06	155.5000	161.2000	149.2000	161.2000	+21.386%	9	380	-96.216%
2026-03-05	132.8000	132.8000	132.8000	132.8000	+16.338%	2	377	-95.407%
2026-03-04	115.7700	116.3400	114.1200	114.1500	-13.392%	140	377	-94.656%
2026-03-03	147.3000	155.6700	129.5600	131.8000	+4.819%	39	397	-95.372%
2026-03-02	125.7400	125.7400	125.7400	125.7400	+2.528%	2	417	-95.149%
2026-02-27	124.6900	124.6900	122.6400	122.6400	+6.366%	3	358	-95.026%
2026-02-26	115.3000	115.3000	115.3000	115.3000	+4.543%	3	360	-94.709%
2026-02-25	110.3700	110.3700	110.2900	110.2900	-5.493%	24	371	-94.469%
2026-02-24	119.8800	119.8800	116.7000	116.7000	-10.499%	2	371	-94.773%
2026-02-23	129.5000	130.3900	129.5000	130.3900	+4.021%	12	370	-95.322%
2026-02-19	124.7000	125.3500	124.7000	125.3500	+8.060%	16	367	-95.134%
2026-02-18	114.2600	116.0000	114.2600	116.0000	-11.166%	8	351	-94.741%
2026-02-17	130.5800	130.5800	130.5800	130.5800	+2.199%	1	344	-95.329%
2026-02-12	124.1800	127.7700	124.1800	127.7700	+16.260%	9	333	-95.226%
2026-02-11	112.3600	112.3600	109.9000	109.9000	+0.374%	14	330	-94.449%
2026-02-10	109.4900	109.4900	109.4900	109.4900	-5.449%	8	316	-94.429%
2026-02-06	115.8000	115.8000	115.8000	115.8000	-20.631%	2	314	-94.732%
2026-02-05	145.9000	145.9000	145.9000	145.9000	+24.265%	1	312	-95.819%
2026-02-03	113.5900	124.4600	113.5900	117.4100	+8.063%	114	311	-94.805%
2026-02-02	108.6500	108.6500	108.6500	108.6500	-4.810%	8	245	-94.386%
2026-01-30	113.9000	114.1400	113.9000	114.1400	-2.043%	80	247	-94.656%
2026-01-29	120.0600	120.0600	116.5200	116.5200	+4.138%	10	317	-94.765%
2026-01-28	113.3900	113.3900	111.8900	111.8900	+1.700%	54	311	-94.548%
2026-01-26	108.8300	110.0200	108.8300	110.0200	-3.023%	5	311	-94.456%
2026-01-22	113.4500	113.4500	113.4500	113.4500	-11.381%	3	309	-94.623%
2026-01-21	125.8500	128.0200	125.8500	128.0200	-12.086%	18	307	-95.235%
2026-01-20	143.1200	145.7000	143.1200	145.6200	+26.593%	4	290	-95.811%
2026-01-16	115.2500	115.9800	115.0300	115.0300	-0.450%	84	208	-94.697%
2026-01-13	115.3000	115.5500	115.3000	115.5500	+5.246%	34	208	-94.721%
2026-01-12	111.1000	111.1000	109.7900	109.7900	-0.589%	13	201	-94.444%
2026-01-09	110.4400	110.4400	110.4400	110.4400	-6.959%	10	191	-94.477%
2026-01-08	118.6500	118.7000	118.6500	118.7000	+2.231%	2	191	-94.861%
2026-01-06	116.1100	116.1100	116.1100	116.1100	-3.835%	4	191	-94.746%
2025-12-26	120.7400	120.7400	120.7400	120.7400	-3.639%	1	191	-94.948%
2025-12-23	124.3600	125.3000	123.9700	125.3000	-0.949%	3	191	-95.132%
2025-12-22	126.2400	126.5000	126.2400	126.5000	-15.813%	27	189	-95.178%
2025-12-18	150.2600	150.2600	150.2600	150.2600	-5.651%	1	164	-95.940%
2025-12-17	160.6100	160.6700	159.2100	159.2600	+3.644%	14	164	-96.170%
2025-12-09	153.6200	153.6600	153.6200	153.6600	+3.537%	4	168	-96.030%
2025-12-08	148.9200	148.9200	148.4100	148.4100	-5.471%	2	168	-95.890%
2025-12-04	155.7300	157.0000	155.7300	157.0000	+1.205%	4	168	-96.115%
2025-12-02	155.3700	155.3700	155.1300	155.1300	-5.708%	2	170	-96.068%
2025-11-26	168.1300	168.1300	164.5200	164.5200	-26.945%	4	170	-96.292%
2025-11-21	225.2000	225.2000	225.2000	225.2000	-5.628%	24	170	-97.291%
2025-11-20	238.3300	238.6300	238.3300	238.6300	+6.030%	6	146	-97.444%
2025-11-18	225.0300	225.0600	225.0300	225.0600	+14.319%	6	146	-97.290%
2025-11-14	197.0700	197.0700	196.8700	196.8700	+16.408%	4	146	-96.902%
2025-11-12	169.9900	170.5500	168.9600	169.1200	-1.606%	12	144	-96.393%
2025-11-10	171.9900	171.9900	171.8800	171.8800	-17.098%	4	148	-96.451%
2025-11-07	208.9000	208.9000	207.3300	207.3300	+8.721%	4	148	-97.058%
2025-11-06	191.0600	191.0600	190.7000	190.7000	-0.173%	4	150	-96.801%
2025-11-04	190.9500	191.0300	190.9500	191.0300	+8.104%	4	150	-96.807%
2025-11-03	176.9100	176.9100	176.7100	176.7100	+3.825%	2	150	-96.548%
2025-10-31	170.7000	170.8600	169.8200	170.2000	-1.981%	22	150	-96.416%
2025-10-30	173.6600	173.6600	173.6400	173.6400	+6.809%	2	146	-96.487%
2025-10-28	159.5200	162.5700	159.5200	162.5700	-5.207%	8	146	-96.248%
2025-10-24	171.0300	171.5000	171.0300	171.5000	-9.489%	8	145	-96.443%
2025-10-23	189.7000	189.7000	189.4800	189.4800	-3.949%	2	141	-96.781%
2025-10-22	191.7900	197.2700	191.7900	197.2700	+7.212%	6	140	-96.908%
2025-10-21	183.6600	184.0000	183.6200	184.0000	-4.846%	3	139	-96.685%
2025-10-20	193.2900	193.3800	193.2900	193.3700	-17.746%	62	139	-96.845%
2025-10-16	234.6800	235.0900	234.6800	235.0900	+5.673%	2	108	-97.405%
2025-10-14	222.0900	222.4700	222.0900	222.4700	+5.958%	2	111	-97.258%
2025-10-13	209.8000	210.1100	209.6600	209.9600	+13.192%	100	110	-97.095%
2025-10-08	188.3500	188.3500	185.3200	185.4900	+0.537%	30	84	-96.711%
2025-10-07	184.0000	184.5000	184.0000	184.5000	-1.210%	9	76	-96.694%
2025-10-06	186.7600	186.7600	186.7600	186.7600	-0.267%	3	76	-96.734%
2025-10-03	187.4400	187.4400	187.2600	187.2600	-0.351%	2	73	-96.742%
2025-10-01	189.4300	189.4300	187.9200	187.9200	-8.949%	66	73	-96.754%
2025-09-25	206.2400	206.3900	206.2400	206.3900	+0.683%	4	79	-97.044%
2025-09-24	205.2300	205.2300	204.9900	204.9900	+5.026%	2	77	-97.024%
2025-09-23	195.0500	195.1800	194.9000	195.1800	+1.938%	4	78	-96.875%
2025-09-22	191.5900	191.5900	191.3100	191.4700	-0.772%	6	80	-96.814%
2025-09-19	194.9600	194.9600	192.3800	192.9600	-0.403%	82	82	-96.839%
2025-09-18	195.1200	195.1200	193.7400	193.7400	-4.660%	6	123	-96.851%
2025-09-17	203.1000	203.2100	203.1000	203.2100	+3.838%	2	124	-96.998%
2025-09-15	195.8100	195.8100	195.7000	195.7000	-3.757%	2	125	-96.883%
2025-09-10	204.8900	204.8900	203.3400	203.3400	-7.895%	4	126	-97.000%
2025-09-04	220.7700	220.7700	220.7700	220.7700	-7.682%	1	128	-97.237%
2025-09-02	247.3500	247.3500	239.1400	239.1400	+6.374%	2	128	-97.449%
2025-08-25	224.8100	224.8100	224.8100	224.8100	-5.355%	1	126	-97.287%
2025-08-19	237.3100	237.5300	237.0600	237.5300	+3.802%	99	125	-97.432%
2025-08-14	231.0900	231.0900	228.8300	228.8300	-1.251%	21	76	-97.334%
2025-08-12	239.8100	243.5100	231.7300	231.7300	-5.563%	60	66	-97.368%
2025-08-11	244.1000	245.3800	243.8000	245.3800	-3.773%	48	47	-97.514%
2025-07-31	234.5000	255.0000	234.5000	255.0000	-3.730%	15	17	-97.608%
2025-07-21	264.8700	264.8800	264.8700	264.8800	0.000%	4	2	-97.697%

.dark-mode .jBz1Zt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBz1Zt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6050SPX Aug 21 2026 6050.00 Put (SPX260821P06050000)option OPRA

SPX20260821P6050
SPX Aug 21 2026 6050.00 Put (SPX260821P06050000)
option OPRA