Dark

SPX20260821P6075
SPX Aug 21 2026 6075.00 Put (SPX260821P06075000)
option OPRA

EOD

Jul 8, 2026

7.70+17.021%(+1.12)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.5000	7.8000	7.5000	7.7000	+17.021%	7	700	0.000%
2026-07-06	6.5800	6.5800	6.5800	6.5800	-24.368%	10	703	+17.021%
2026-06-30	8.7000	8.7000	8.7000	8.7000	-18.692%	5	707	-11.494%
2026-06-29	10.7000	10.7000	10.7000	10.7000	-28.236%	2	712	-28.037%
2026-06-26	15.0400	15.0400	14.9100	14.9100	+16.484%	6	712	-48.357%
2026-06-22	12.8000	12.8000	12.8000	12.8000	-4.478%	1	712	-39.844%
2026-06-18	13.5900	13.7400	13.4000	13.4000	-26.374%	202	777	-42.537%
2026-06-17	18.2000	18.2000	18.2000	18.2000	+37.879%	14	777	-57.692%
2026-06-15	13.7800	13.7800	13.2000	13.2000	-32.653%	10	777	-41.667%
2026-06-12	20.0000	20.0000	19.6000	19.6000	-34.645%	6	777	-60.714%
2026-06-10	31.6000	31.6000	29.9200	29.9900	+36.133%	43	777	-74.325%
2026-06-08	22.0300	22.0300	22.0300	22.0300	+28.830%	14	791	-65.048%
2026-06-04	17.1000	17.1000	17.1000	17.1000	-9.332%	57	777	-54.971%
2026-06-02	18.8600	18.8600	18.8600	18.8600	-5.226%	1	777	-59.173%
2026-05-28	19.9500	19.9500	19.9000	19.9000	-10.199%	6	776	-61.307%
2026-05-27	23.1700	23.6000	22.1600	22.1600	-4.069%	35	776	-65.253%
2026-05-26	23.5000	23.5000	23.1000	23.1000	-19.146%	78	770	-66.667%
2026-05-21	30.0000	30.0000	28.5700	28.5700	-8.429%	8	794	-73.049%
2026-05-20	32.3100	32.3100	31.2000	31.2000	-7.528%	2	794	-75.321%
2026-05-18	34.7900	34.7900	33.7400	33.7400	+5.636%	4	788	-77.178%
2026-05-14	31.9400	32.1800	31.8500	31.9400	-8.481%	224	788	-75.892%
2026-05-13	34.9000	34.9000	34.9000	34.9000	-7.353%	1	607	-77.937%
2026-05-08	37.6700	37.6700	37.6700	37.6700	-5.589%	10	607	-79.559%
2026-05-06	39.9000	39.9000	39.9000	39.9000	-13.166%	1	599	-80.702%
2026-05-05	45.7800	45.9500	45.7800	45.9500	-1.012%	11	599	-83.243%
2026-05-04	46.4200	46.4200	46.4200	46.4200	-5.400%	1	609	-83.412%
2026-04-30	49.4800	49.4800	49.0200	49.0700	-13.897%	400	608	-84.308%
2026-04-29	56.6500	57.2000	56.6300	56.9900	+1.046%	64	876	-86.489%
2026-04-28	56.4000	56.4000	56.4000	56.4000	-1.622%	1	881	-86.348%
2026-04-27	59.9300	59.9300	57.3300	57.3300	-11.528%	126	881	-86.569%
2026-04-23	64.8000	64.8000	64.8000	64.8000	+1.727%	3	882	-88.117%
2026-04-22	64.4000	64.4000	63.7000	63.7000	+1.920%	5	879	-87.912%
2026-04-17	60.8100	62.5000	60.8100	62.5000	-8.759%	103	878	-87.680%
2026-04-16	68.5000	68.5000	68.5000	68.5000	-2.685%	2	863	-88.759%
2026-04-15	70.2700	70.3900	69.9600	70.3900	-5.858%	7	866	-89.061%
2026-04-14	76.0700	76.0700	73.5000	74.7700	-14.490%	43	868	-89.702%
2026-04-13	89.2600	89.2600	87.4400	87.4400	-9.818%	3	900	-91.194%
2026-04-09	107.9500	107.9500	96.9600	96.9600	-11.999%	4	899	-92.059%
2026-04-08	113.3000	118.4600	106.3500	110.1800	-31.692%	13	899	-93.011%
2026-04-07	161.3000	161.3000	161.3000	161.3000	+0.311%	2	896	-95.226%
2026-04-02	163.8800	163.8800	160.8000	160.8000	+1.791%	2	895	-95.211%
2026-04-01	157.9700	157.9700	157.9700	157.9700	-23.961%	1	895	-95.126%
2026-03-31	207.7500	207.7500	207.7500	207.7500	-15.197%	10	895	-96.294%
2026-03-30	232.3500	244.9800	232.3500	244.9800	+1.618%	12	905	-96.857%
2026-03-27	241.0800	241.0800	241.0800	241.0800	+21.524%	2	907	-96.806%
2026-03-26	186.1200	198.3800	186.1200	198.3800	+8.292%	54	907	-96.119%
2026-03-24	183.1900	183.1900	183.1900	183.1900	+8.531%	1	907	-95.797%
2026-03-23	160.4000	181.5800	160.4000	168.7900	-16.934%	23	907	-95.438%
2026-03-20	185.3700	203.2000	185.3700	203.2000	+11.944%	6	905	-96.211%
2026-03-19	192.7200	192.7200	181.5200	181.5200	+17.193%	22	906	-95.758%
2026-03-16	154.8900	154.8900	154.8900	154.8900	-13.556%	6	906	-95.029%
2026-03-13	168.8500	179.1800	168.8500	179.1800	+25.599%	6	912	-95.703%
2026-03-11	142.6600	142.6600	142.6600	142.6600	+8.635%	4	917	-94.603%
2026-03-10	142.6700	142.6700	131.3200	131.3200	-27.504%	29	921	-94.136%
2026-03-09	181.1400	181.1400	181.1400	181.1400	+16.436%	1	921	-95.749%
2026-03-06	151.2000	155.7500	151.2000	155.5700	+16.019%	8	922	-95.050%
2026-03-03	151.3900	165.0000	134.0900	134.0900	+8.990%	8	924	-94.258%
2026-02-27	123.0300	123.0300	123.0300	123.0300	-0.154%	2	929	-93.741%
2026-02-26	123.2200	123.2200	123.2200	123.2200	-8.134%	10	929	-93.751%
2026-02-23	134.1000	134.1300	134.0800	134.1300	+8.996%	400	924	-94.259%
2026-02-20	123.0600	123.0600	123.0600	123.0600	-6.928%	6	584	-93.743%
2026-02-13	132.2200	132.2200	132.2200	132.2200	+16.678%	1	577	-94.176%
2026-02-11	115.7200	115.7200	113.3200	113.3200	+0.630%	4	577	-93.205%
2026-02-10	110.3800	112.6100	110.3800	112.6100	+4.443%	4	575	-93.162%
2026-02-09	110.0000	110.0000	107.8200	107.8200	-12.141%	27	571	-92.858%
2026-02-06	122.7200	122.7200	122.7200	122.7200	-11.807%	8	587	-93.726%
2026-02-05	137.6000	139.1500	137.6000	139.1500	+3.843%	126	594	-94.466%
2026-02-04	134.0000	134.0000	134.0000	134.0000	+21.553%	3	469	-94.254%
2026-02-03	110.2400	110.2400	110.2400	110.2400	+0.337%	10	472	-93.015%
2026-02-02	109.8700	109.8700	109.8700	109.8700	-6.961%	2	482	-92.992%
2026-01-23	116.1700	118.0900	116.1700	118.0900	+0.768%	5	476	-93.480%
2026-01-22	120.2700	120.2700	117.1900	117.1900	-10.344%	47	471	-93.429%
2026-01-21	130.7100	130.7100	130.7100	130.7100	-2.991%	10	448	-94.109%
2026-01-20	141.1300	141.1300	134.7300	134.7400	+12.961%	24	448	-94.285%
2026-01-16	116.7200	119.2800	116.7200	119.2800	+3.740%	8	445	-93.545%
2026-01-15	114.8300	114.9800	114.8300	114.9800	+2.214%	18	445	-93.303%
2026-01-12	111.8600	112.4900	111.8600	112.4900	-3.707%	9	463	-93.155%
2026-01-09	116.8200	116.8200	116.8200	116.8200	-4.489%	2	459	-93.409%
2026-01-08	123.9800	123.9800	122.2800	122.3100	+1.334%	6	460	-93.705%
2026-01-07	120.7000	120.7000	120.7000	120.7000	-8.789%	1	461	-93.621%
2026-01-02	132.3300	132.3300	132.3300	132.3300	+5.805%	1	460	-94.181%
2025-12-30	124.6500	125.0700	123.4700	125.0700	-1.729%	19	460	-93.843%
2025-12-29	127.2700	127.2700	127.2700	127.2700	+1.914%	1	461	-93.950%
2025-12-26	124.8800	124.8800	124.8800	124.8800	+1.240%	1	461	-93.834%
2025-12-24	123.3500	123.3500	123.3500	123.3500	-4.896%	2	461	-93.758%
2025-12-22	129.7000	129.7000	129.7000	129.7000	-6.892%	19	461	-94.063%
2025-12-19	139.3000	139.3000	139.3000	139.3000	-10.556%	1	442	-94.472%
2025-12-08	155.6500	155.7400	155.6500	155.7400	+2.434%	2	442	-95.056%
2025-12-05	152.0400	152.0400	152.0400	152.0400	-3.924%	1	441	-94.936%
2025-12-03	158.2500	158.2500	158.2500	158.2500	-0.346%	1	441	-95.134%
2025-12-02	158.8000	158.8000	158.8000	158.8000	-12.872%	1	441	-95.151%
2025-11-25	199.9500	199.9500	182.2600	182.2600	-6.934%	46	440	-95.775%
2025-11-24	207.9300	207.9300	195.8400	195.8400	-13.203%	20	437	-96.068%
2025-11-21	253.1800	253.1800	225.6300	225.6300	+21.007%	20	438	-96.587%
2025-11-20	186.4600	186.4600	186.4600	186.4600	-15.472%	10	438	-95.870%
2025-11-19	220.5900	220.5900	220.5900	220.5900	+1.748%	10	428	-96.509%
2025-11-18	233.0000	233.5000	216.8000	216.8000	+0.501%	16	428	-96.448%
2025-11-17	216.1500	216.2500	215.7200	215.7200	+22.896%	96	434	-96.431%
2025-11-10	175.5600	175.5600	175.5200	175.5300	-18.661%	4	481	-95.613%
2025-11-07	216.5600	216.5600	215.8000	215.8000	+21.873%	6	481	-96.432%
2025-11-05	177.6000	177.6700	177.0700	177.0700	-6.347%	4	481	-95.651%
2025-11-04	189.1900	189.1900	189.0700	189.0700	+13.740%	2	479	-95.927%
2025-10-29	166.0100	166.4500	166.0100	166.2300	+0.126%	36	479	-95.368%
2025-10-28	163.7300	166.0200	163.6900	166.0200	-0.288%	26	479	-95.362%
2025-10-27	166.1000	166.5000	166.1000	166.5000	-4.393%	7	478	-95.375%
2025-10-24	174.0000	174.1500	174.0000	174.1500	-10.825%	4	478	-95.579%
2025-10-23	195.6900	195.6900	195.2900	195.2900	+1.836%	2	478	-96.057%
2025-10-20	191.4300	191.7700	191.4300	191.7700	-21.212%	5	478	-95.985%
2025-10-16	243.4000	243.4000	243.4000	243.4000	+14.833%	1	476	-96.836%
2025-10-13	211.9300	211.9600	211.9300	211.9600	+11.705%	2	476	-96.367%
2025-10-06	191.0200	191.0200	189.7400	189.7500	-0.592%	7	476	-95.942%
2025-10-03	192.7500	192.7500	190.8800	190.8800	-1.730%	164	474	-95.966%
2025-10-02	194.3900	194.3900	194.2400	194.2400	+1.056%	2	392	-96.036%
2025-10-01	193.0200	193.3000	192.0900	192.2100	-4.216%	10	392	-95.994%
2025-09-30	200.3300	200.6700	200.3300	200.6700	-5.344%	13	387	-96.163%
2025-09-25	211.5200	212.0000	211.4700	212.0000	+1.923%	4	387	-96.368%
2025-09-24	208.0000	208.0000	207.9000	208.0000	+3.844%	17	386	-96.298%
2025-09-23	200.6000	200.6000	200.3000	200.3000	+0.497%	44	369	-96.156%
2025-09-19	200.0400	200.0400	199.2900	199.3100	+0.015%	84	325	-96.137%
2025-09-18	195.1900	199.2800	195.1500	199.2800	-1.692%	82	284	-96.136%
2025-09-16	202.7400	202.7400	202.7100	202.7100	-19.585%	2	244	-96.201%
2025-09-02	252.5500	252.5500	252.0800	252.0800	+14.203%	4	14	-96.945%
2025-08-28	220.7900	220.7900	220.7300	220.7300	-1.893%	2	14	-96.512%
2025-08-22	232.4000	232.4000	224.3300	224.9900	-7.286%	12	14	-96.578%
2025-08-19	244.0200	244.0200	242.6700	242.6700	+2.151%	10	12	-96.827%
2025-08-12	237.5700	237.5700	237.5600	237.5600	-1.386%	4	8	-96.759%
2025-07-31	240.1000	241.1000	240.1000	240.9000	-4.253%	4	6	-96.804%
2025-07-30	251.5900	251.6000	251.5900	251.6000	0.000%	4	2	-96.940%

.dark-mode .DPX2lN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPX2lN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6075SPX Aug 21 2026 6075.00 Put (SPX260821P06075000)option OPRA

SPX20260821P6075
SPX Aug 21 2026 6075.00 Put (SPX260821P06075000)
option OPRA