Dark

SPX20260821P6100
SPX Aug 21 2026 6100.00 Put (SPX260821P06100000)
option OPRA

EOD

Jul 8, 2026

7.70+2.667%(+0.20)353

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.9400	9.0700	7.7000	7.7000	+2.667%	353	4,823	0.000%
2026-07-07	6.6000	7.5000	6.4000	7.5000	+13.636%	126	4,992	+2.667%
2026-07-06	7.4000	7.4000	6.6000	6.6000	-29.787%	172	5,087	+16.667%
2026-07-02	8.2100	9.4000	8.2100	9.4000	+13.253%	57	4,974	-18.085%
2026-07-01	8.5300	8.5300	8.2600	8.3000	-9.881%	100	4,974	-7.229%
2026-06-30	10.0000	10.0000	8.9000	9.2100	-17.027%	170	4,950	-16.395%
2026-06-29	12.1000	12.6000	11.1000	11.1000	-26.974%	63	5,051	-30.631%
2026-06-26	18.5000	18.5000	14.6000	15.2000	-2.564%	15	4,996	-49.342%
2026-06-25	16.1300	16.1300	15.6000	15.6000	-16.578%	101	4,988	-50.641%
2026-06-24	18.7000	18.7000	18.7000	18.7000	+0.538%	1	4,939	-58.824%
2026-06-23	18.0000	18.8000	18.0000	18.6000	+37.269%	208	4,938	-58.602%
2026-06-22	11.8500	14.4000	11.8000	13.5500	-8.136%	10	4,895	-43.173%
2026-06-18	15.6000	15.6000	14.2500	14.7500	-20.098%	11	4,888	-47.797%
2026-06-17	14.7600	18.4600	14.7600	18.4600	+39.743%	39	4,888	-58.288%
2026-06-16	12.8000	13.4700	12.8000	13.2100	-1.418%	303	4,888	-41.711%
2026-06-15	14.2100	14.2100	13.3000	13.4000	-31.105%	219	4,697	-42.537%
2026-06-12	22.5000	22.5000	19.4500	19.4500	-19.959%	174	4,697	-60.411%
2026-06-11	32.3000	32.7000	24.3000	24.3000	-26.140%	24	4,697	-68.313%
2026-06-10	26.9400	33.3000	26.9400	32.9000	+20.073%	103	4,701	-76.596%
2026-06-09	26.4000	27.4000	26.4000	27.4000	+16.398%	14	4,748	-71.898%
2026-06-08	23.5400	23.5400	23.5400	23.5400	-25.032%	10	4,744	-67.290%
2026-06-05	31.4000	31.4000	31.4000	31.4000	+52.947%	1	4,744	-75.478%
2026-06-03	20.4000	20.7000	20.4000	20.5300	+7.039%	27	4,743	-62.494%
2026-06-02	19.5500	19.5500	19.1800	19.1800	+0.577%	24	4,733	-59.854%
2026-06-01	19.7500	19.7500	18.9500	19.0700	-4.267%	22	4,734	-59.622%
2026-05-29	19.9200	19.9200	19.9200	19.9200	-0.648%	10	4,715	-61.345%
2026-05-28	22.6600	22.9000	20.0500	20.0500	-12.061%	32	4,715	-61.596%
2026-05-27	23.0000	23.1000	22.8000	22.8000	-8.065%	11	4,721	-66.228%
2026-05-26	24.8000	24.8000	24.8000	24.8000	-9.818%	1	4,721	-68.952%
2026-05-22	27.7700	27.9600	26.5100	27.5000	-2.827%	32	4,721	-72.000%
2026-05-21	29.3000	29.5700	28.3000	28.3000	-11.838%	41	4,699	-72.792%
2026-05-20	33.6500	33.6500	32.1000	32.1000	-12.415%	2	4,699	-76.012%
2026-05-19	36.4500	37.0000	35.0700	36.6500	+4.744%	1,662	4,684	-78.990%
2026-05-18	36.8000	38.2600	34.9900	34.9900	-2.399%	181	4,684	-77.994%
2026-05-15	37.1200	37.1300	35.8500	35.8500	+9.299%	33	4,684	-78.522%
2026-05-14	33.6300	33.6300	32.8000	32.8000	-8.123%	24	3,429	-76.524%
2026-05-13	37.1000	37.3000	35.7000	35.7000	-6.569%	46	3,440	-78.431%
2026-05-12	40.7600	41.6300	38.2100	38.2100	-1.900%	12	3,440	-79.848%
2026-05-11	36.9500	38.9500	36.9500	38.9500	+2.231%	3	3,440	-80.231%
2026-05-08	38.6000	38.7900	38.0200	38.1000	-7.005%	16	3,398	-79.790%
2026-05-07	40.2700	42.0700	40.2700	40.9700	-0.316%	24	3,397	-81.206%
2026-05-06	44.2600	44.2600	41.1000	41.1000	-14.872%	323	3,402	-81.265%
2026-05-05	47.2200	48.2800	46.7800	48.2800	+0.962%	617	3,282	-84.051%
2026-05-04	47.8200	47.8200	47.8200	47.8200	-0.644%	1	2,684	-83.898%
2026-05-01	46.0300	48.1300	45.7200	48.1300	-3.605%	7	2,740	-84.002%
2026-04-30	52.5100	52.5100	49.9300	49.9300	-18.228%	467	2,740	-84.578%
2026-04-29	61.0600	61.0600	61.0600	61.0600	+6.562%	4	2,726	-87.389%
2026-04-28	60.6900	60.6900	57.3000	57.3000	-1.614%	31	2,727	-86.562%
2026-04-27	61.7300	61.7300	58.2400	58.2400	-7.009%	123	2,719	-86.779%
2026-04-24	62.2900	62.6300	62.2800	62.6300	-5.820%	3	2,793	-87.706%
2026-04-23	66.5000	66.5000	66.5000	66.5000	+1.279%	8	2,793	-88.421%
2026-04-22	66.7100	66.7100	65.5000	65.6600	-4.258%	301	2,789	-88.273%
2026-04-21	67.0400	75.5100	67.0400	68.5800	+0.117%	208	2,749	-88.772%
2026-04-20	69.1000	69.1000	68.5000	68.5000	+5.677%	2	2,749	-88.759%
2026-04-17	64.7000	64.8200	62.0100	64.8200	-9.178%	37	2,747	-88.121%
2026-04-16	75.1000	75.1000	71.3700	71.3700	-2.032%	10	2,745	-89.211%
2026-04-15	71.9300	72.8500	71.9300	72.8500	-7.410%	9	2,745	-89.430%
2026-04-14	79.4000	79.4000	76.7000	78.6800	-12.762%	20	2,746	-90.214%
2026-04-13	96.3000	96.3000	90.1900	90.1900	-5.063%	5	2,748	-91.462%
2026-04-10	95.0000	95.0000	95.0000	95.0000	-5.810%	1	2,746	-91.895%
2026-04-09	113.4800	113.9900	100.8600	100.8600	-9.713%	12	2,746	-92.366%
2026-04-08	109.7000	117.0000	108.8700	111.7100	-36.604%	107	2,745	-93.107%
2026-04-07	163.5000	176.2100	162.6300	176.2100	+15.434%	53	2,741	-95.630%
2026-04-06	160.4000	160.4000	151.0700	152.6500	-11.147%	185	2,721	-94.956%
2026-04-02	171.8000	171.8000	171.8000	171.8000	+3.763%	5	2,814	-95.518%
2026-04-01	165.5700	165.5700	165.5700	165.5700	-14.527%	6	2,814	-95.349%
2026-03-31	215.5700	221.0000	192.0900	193.7100	-26.085%	25	2,808	-96.025%
2026-03-30	241.2700	265.0300	241.2700	262.0700	+3.202%	24	2,811	-97.062%
2026-03-27	231.0400	255.5500	224.8700	253.9400	+20.654%	437	2,832	-96.968%
2026-03-26	193.4000	210.4700	193.3000	210.4700	+21.800%	27	2,759	-96.342%
2026-03-25	172.9500	173.4000	172.2000	172.8000	+1.917%	34	2,758	-95.544%
2026-03-23	162.4000	175.1200	159.8000	169.5500	-18.151%	46	2,787	-95.459%
2026-03-20	196.2800	209.1000	191.6000	207.1500	+17.532%	39	2,829	-96.283%
2026-03-19	197.6700	197.6700	168.7100	176.2500	+0.841%	7	2,813	-95.631%
2026-03-18	161.3000	174.7800	161.3000	174.7800	+19.606%	2	2,810	-95.594%
2026-03-17	141.7700	146.1300	140.6400	146.1300	-4.309%	108	2,810	-94.731%
2026-03-16	154.2900	154.2900	152.7100	152.7100	-17.019%	105	2,912	-94.958%
2026-03-13	160.7000	184.0300	160.7000	184.0300	+10.728%	5	2,954	-95.816%
2026-03-12	165.3000	171.0000	165.3000	166.2000	+6.881%	705	2,958	-95.367%
2026-03-11	151.0000	155.5000	151.0000	155.5000	+19.322%	5	2,960	-95.048%
2026-03-10	136.0200	136.0200	130.3200	130.3200	-14.946%	26	2,956	-94.091%
2026-03-09	186.9300	186.9300	153.2200	153.2200	-3.209%	85	2,956	-94.975%
2026-03-06	160.2800	160.2800	158.3000	158.3000	+5.267%	4	2,918	-95.136%
2026-03-05	138.0400	150.3800	136.5900	150.3800	-0.470%	224	2,922	-94.880%
2026-03-03	154.8000	165.7000	151.0900	151.0900	+20.180%	28	2,744	-94.904%
2026-03-02	125.7200	125.7200	125.7200	125.7200	-3.411%	5	2,743	-93.875%
2026-02-27	133.0700	134.5600	125.4400	130.1600	+4.647%	160	2,748	-94.084%
2026-02-26	124.4300	124.4300	124.3800	124.3800	+7.810%	2	2,704	-93.809%
2026-02-25	116.7800	116.7800	115.3700	115.3700	-6.234%	12	2,761	-93.326%
2026-02-24	123.0400	123.0400	123.0400	123.0400	-10.445%	3	2,761	-93.742%
2026-02-23	135.8600	138.4000	135.8100	137.3900	+10.194%	414	2,761	-94.396%
2026-02-20	124.6800	124.6800	124.6800	124.6800	-8.953%	4	2,352	-93.824%
2026-02-19	131.6600	137.0400	131.3500	136.9400	+3.860%	145	2,348	-94.377%
2026-02-17	145.6500	146.5600	129.1500	131.8500	-7.181%	165	2,449	-94.160%
2026-02-13	141.1300	145.3000	138.6900	142.0500	+3.754%	103	2,346	-94.579%
2026-02-12	135.3200	138.3200	131.6500	136.9100	+23.979%	75	2,346	-94.376%
2026-02-11	110.4200	110.4300	110.4200	110.4300	-4.957%	8	2,344	-93.027%
2026-02-10	110.9000	116.1900	110.9000	116.1900	+2.406%	15	2,344	-93.373%
2026-02-09	113.0900	113.4600	112.5200	113.4600	-3.224%	13	2,342	-93.213%
2026-02-06	125.4000	125.4000	117.2400	117.2400	-20.811%	147	2,335	-93.432%
2026-02-05	141.3000	148.0500	139.3300	148.0500	+9.181%	8	2,398	-94.799%
2026-02-04	137.4500	141.2900	135.4900	135.6000	+9.196%	16	2,398	-94.322%
2026-02-03	114.3000	134.1500	114.3000	124.1800	+8.739%	27	2,393	-93.799%
2026-02-02	114.3700	114.3700	111.8200	114.2000	-5.744%	16	2,375	-93.257%
2026-01-30	121.1600	121.1600	121.1600	121.1600	-0.049%	52	2,421	-93.645%
2026-01-29	133.6500	133.6500	121.2200	121.2200	+6.427%	16	2,373	-93.648%
2026-01-27	114.8200	114.8200	112.2500	113.9000	-1.436%	1,664	2,373	-93.240%
2026-01-26	115.8700	115.8700	115.5600	115.5600	-4.590%	3	2,572	-93.337%
2026-01-23	121.1200	121.1300	118.1000	121.1200	+1.996%	31	2,572	-93.643%
2026-01-22	118.7500	118.7500	118.7500	118.7500	-6.326%	2	2,549	-93.516%
2026-01-21	126.7700	126.7700	126.7700	126.7700	-16.845%	75	2,549	-93.926%
2026-01-20	145.4500	152.4500	144.3500	152.4500	+24.602%	99	2,549	-94.949%
2026-01-16	121.2900	122.3500	121.2000	122.3500	+3.792%	175	2,346	-93.707%
2026-01-15	117.8300	117.8800	117.8300	117.8800	-12.875%	200	2,346	-93.468%
2026-01-14	126.8500	135.3000	126.8500	135.3000	+9.227%	125	2,392	-94.309%
2026-01-13	121.0500	123.8700	116.8300	123.8700	+6.399%	54	2,290	-93.784%
2026-01-09	116.0800	116.4200	115.8100	116.4200	-14.258%	840	2,276	-93.386%
2026-01-02	135.7800	135.7800	135.7800	135.7800	+6.161%	1	1,534	-94.329%
2025-12-30	127.9000	127.9000	127.9000	127.9000	-3.069%	1	1,533	-93.980%
2025-12-29	130.5200	131.9500	130.5200	131.9500	+3.898%	2	1,532	-94.164%
2025-12-26	128.0300	128.5000	127.0000	127.0000	+0.554%	57	1,532	-93.937%
2025-12-24	126.9800	126.9800	126.3000	126.3000	-5.109%	8	1,554	-93.903%
2025-12-22	133.1000	133.1000	133.1000	133.1000	-13.907%	1	1,554	-94.215%
2025-12-18	154.6000	154.6000	154.6000	154.6000	-0.013%	2	1,554	-95.019%
2025-12-11	154.9300	154.9300	154.6200	154.6200	-3.682%	52	1,322	-95.020%
2025-12-09	160.4700	160.5300	160.3900	160.5300	+0.551%	44	1,323	-95.203%
2025-12-08	155.8600	160.5500	155.8200	159.6500	+2.775%	20	1,345	-95.177%
2025-12-05	155.5700	155.5700	155.3200	155.3400	-3.575%	12	1,352	-95.043%
2025-12-03	165.6200	165.6800	161.1000	161.1000	-2.905%	24	1,363	-95.220%
2025-12-01	165.8900	165.9200	165.7100	165.9200	-14.373%	64	1,369	-95.359%
2025-11-25	193.7700	193.7700	193.7700	193.7700	-21.315%	10	1,374	-96.026%
2025-11-21	246.2600	246.2600	246.2600	246.2600	+28.629%	10	1,364	-96.873%
2025-11-20	191.4500	191.4500	191.4500	191.4500	-14.094%	10	1,354	-95.978%
2025-11-19	222.8600	222.8600	222.8600	222.8600	-4.789%	10	1,364	-96.545%
2025-11-18	236.6900	236.6900	230.8700	234.0700	+6.526%	150	1,354	-96.710%
2025-11-17	219.4100	219.7300	219.4100	219.7300	+24.008%	4	1,279	-96.496%
2025-11-11	181.0100	181.1400	177.0100	177.1900	-0.298%	8	1,279	-95.654%
2025-11-10	181.1300	181.1300	177.7200	177.7200	-20.544%	4	1,280	-95.667%
2025-11-07	215.0600	227.8500	214.3200	223.6700	+11.723%	30	1,282	-96.557%
2025-11-06	197.0900	200.2000	197.0900	200.2000	+3.084%	1,006	1,259	-96.154%
2025-11-04	193.4000	194.2100	193.4000	194.2100	+5.143%	4	361	-96.035%
2025-10-31	179.5000	188.5000	179.5000	184.7100	+8.948%	9	359	-95.831%
2025-10-28	170.4400	170.4400	168.7400	169.5400	+1.097%	28	360	-95.458%
2025-10-27	167.7000	167.7000	167.7000	167.7000	-11.672%	3	358	-95.408%
2025-10-23	197.3000	197.3900	189.7800	189.8600	-3.673%	6	358	-95.944%
2025-10-20	197.0000	197.1000	197.0000	197.1000	-19.512%	5	360	-96.093%
2025-10-16	238.6000	244.8800	238.6000	244.8800	+18.747%	45	365	-96.856%
2025-10-15	209.9600	209.9600	205.6000	206.2200	-4.638%	4	340	-96.266%
2025-10-14	216.6300	216.6300	216.2500	216.2500	-1.611%	2	339	-96.439%
2025-10-13	227.5500	227.6900	219.4900	219.7900	-10.883%	12	338	-96.497%
2025-10-10	232.2100	246.6300	232.2100	246.6300	+24.441%	11	334	-96.878%
2025-10-02	197.3800	198.1900	197.3800	198.1900	+0.845%	5	341	-96.115%
2025-10-01	199.5000	199.5000	196.4900	196.5300	-4.893%	83	343	-96.082%
2025-09-30	205.4600	206.8400	204.6700	206.6400	+3.258%	49	382	-96.274%
2025-09-29	200.1200	200.1200	200.1200	200.1200	-2.760%	1	404	-96.152%
2025-09-26	205.8000	205.8000	205.8000	205.8000	-2.778%	9	245	-96.259%
2025-09-24	213.1900	213.1900	211.6800	211.6800	+4.808%	18	254	-96.362%
2025-09-22	201.6800	201.9700	201.6800	201.9700	-0.064%	3	239	-96.188%
2025-09-19	203.7400	203.7400	202.1000	202.1000	-1.760%	4	239	-96.190%
2025-09-18	202.2400	205.7200	199.5400	205.7200	-2.783%	12	241	-96.257%
2025-09-17	211.5500	211.6100	211.5500	211.6100	+0.949%	2	247	-96.361%
2025-09-11	209.6200	209.6200	209.6200	209.6200	-1.831%	1	248	-96.327%
2025-09-10	213.5300	213.5300	213.5300	213.5300	-17.428%	2	249	-96.394%
2025-09-02	258.9200	260.9200	256.0400	258.6000	+15.544%	177	250	-97.022%
2025-08-28	225.7600	225.8000	223.7000	223.8100	-2.433%	50	249	-96.560%
2025-08-22	239.1000	239.1000	229.3900	229.3900	-8.573%	278	256	-96.643%
2025-08-20	250.9000	250.9000	250.9000	250.9000	+0.715%	1	129	-96.931%
2025-08-19	242.1000	249.1200	242.1000	249.1200	+4.160%	10	128	-96.909%
2025-08-18	239.1700	239.1700	239.1700	239.1700	-0.217%	1	118	-96.781%
2025-08-15	238.5800	239.6900	238.5800	239.6900	+1.041%	2	117	-96.788%
2025-08-14	238.3200	238.3200	237.2200	237.2200	-2.371%	2	115	-96.754%
2025-08-13	240.6700	243.1500	240.4900	242.9800	+0.855%	6	114	-96.831%
2025-08-12	248.3800	249.1700	240.9200	240.9200	-1.945%	267	111	-96.804%
2025-07-31	245.4000	245.7000	245.4000	245.7000	-4.657%	2	3	-96.866%
2025-07-30	257.3800	257.7000	257.3800	257.7000	+3.598%	2	1	-97.012%
2025-07-29	248.7500	248.7500	248.7500	248.7500	-7.193%	1	1	-96.905%
2025-07-23	268.0400	268.0400	268.0300	268.0300	0.000%	2	1	-97.127%

.dark-mode .T8zS15{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T8zS15{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6100SPX Aug 21 2026 6100.00 Put (SPX260821P06100000)option OPRA

SPX20260821P6100
SPX Aug 21 2026 6100.00 Put (SPX260821P06100000)
option OPRA