Dark

SPX20260821P6125
SPX Aug 21 2026 6125.00 Put (SPX260821P06125000)
option OPRA

EOD

Jul 8, 2026

8.20+14.685%(+1.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	8.0000	8.2000	8.0000	8.2000	+14.685%	3	272	0.000%
2026-07-07	7.5500	8.0300	7.1500	7.1500	-26.289%	16	273	+14.685%
2026-07-02	9.4000	9.9000	9.3000	9.7000	+4.865%	57	311	-15.464%
2026-07-01	9.2500	9.2500	9.2500	9.2500	-19.565%	1	311	-11.351%
2026-06-29	11.5300	11.5300	11.4000	11.5000	-24.342%	7	310	-28.696%
2026-06-26	15.2000	15.2000	15.2000	15.2000	-21.244%	1	314	-46.053%
2026-06-23	19.3000	19.3000	19.3000	19.3000	+31.293%	1	313	-57.513%
2026-06-18	14.8000	15.1000	14.7000	14.7000	+12.385%	10	312	-44.218%
2026-06-16	13.0500	13.0800	13.0500	13.0800	-3.039%	5	312	-37.309%
2026-06-15	14.2000	14.2000	13.4900	13.4900	-35.144%	4	317	-39.214%
2026-06-12	21.3000	21.7000	20.8000	20.8000	-37.669%	7	317	-60.577%
2026-06-10	33.3700	33.3700	33.3700	33.3700	+38.522%	3	317	-75.427%
2026-06-08	24.0900	24.0900	24.0900	24.0900	+13.739%	1	317	-65.961%
2026-06-03	21.1800	21.1800	21.1800	21.1800	+10.026%	1	317	-61.284%
2026-05-29	19.2500	19.2500	19.2500	19.2500	-8.768%	1	317	-57.403%
2026-05-28	21.1000	21.1000	21.1000	21.1000	-11.345%	1	316	-61.137%
2026-05-27	23.8000	23.8000	23.8000	23.8000	-12.821%	1	316	-65.546%
2026-05-22	27.3000	27.3000	27.3000	27.3000	-9.000%	5	316	-69.963%
2026-05-21	30.3200	30.3200	30.0000	30.0000	-21.671%	11	312	-72.667%
2026-05-15	38.3000	38.3000	38.3000	38.3000	+12.979%	2	312	-78.590%
2026-05-14	34.7100	34.7100	33.9000	33.9000	-9.816%	3	312	-75.811%
2026-05-13	37.7800	37.7900	36.5000	37.5900	-14.178%	145	312	-78.186%
2026-05-12	43.8000	43.8000	43.8000	43.8000	+11.394%	77	312	-81.279%
2026-05-11	39.3200	39.3200	39.3200	39.3200	-9.192%	1	312	-79.145%
2026-05-07	43.3200	43.3200	43.3000	43.3000	+0.301%	2	366	-81.062%
2026-05-06	43.1700	43.1700	43.1700	43.1700	-8.363%	1	366	-81.005%
2026-05-01	47.1100	47.1100	47.1100	47.1100	-9.107%	12	378	-82.594%
2026-04-30	52.0800	52.1500	51.8300	51.8300	-13.617%	40	378	-84.179%
2026-04-29	60.7000	60.9000	60.0000	60.0000	-1.478%	80	387	-86.333%
2026-04-27	60.8500	60.9000	60.6100	60.9000	-7.165%	8	386	-86.535%
2026-04-24	65.6000	65.6000	65.6000	65.6000	-7.082%	10	394	-87.500%
2026-04-23	70.6000	70.6000	70.6000	70.6000	+9.678%	12	404	-88.385%
2026-04-17	65.1000	65.1000	64.3700	64.3700	-12.446%	3	413	-87.261%
2026-04-16	73.5200	73.5200	73.5200	73.5200	-2.039%	1	413	-88.847%
2026-04-15	76.6000	77.4600	74.6800	75.0500	-15.655%	13	413	-89.074%
2026-04-13	107.2200	107.2200	88.9800	88.9800	-14.541%	27	420	-90.784%
2026-04-09	104.1200	104.1200	104.1200	104.1200	-8.739%	24	442	-92.124%
2026-04-08	115.7400	115.7400	113.8600	114.0900	-28.916%	40	442	-92.813%
2026-04-06	160.5000	160.5000	160.5000	160.5000	-3.267%	1	430	-94.891%
2026-04-01	173.6100	173.6100	165.9200	165.9200	-26.090%	41	429	-95.058%
2026-03-31	224.4900	224.4900	224.4900	224.4900	-16.954%	2	428	-96.347%
2026-03-30	271.0000	271.0000	270.3200	270.3200	+38.130%	3	430	-96.967%
2026-03-26	195.7000	195.7000	195.7000	195.7000	+8.722%	1	431	-95.810%
2026-03-25	177.1500	180.0000	177.1500	180.0000	-1.688%	3	430	-95.444%
2026-03-24	198.1500	198.1500	183.0900	183.0900	+8.866%	8	429	-95.521%
2026-03-23	168.1800	168.1800	168.1800	168.1800	-7.761%	2	429	-95.124%
2026-03-19	182.3300	182.3300	182.3300	182.3300	+5.778%	4	429	-95.503%
2026-03-18	174.2600	174.2600	172.3700	172.3700	+18.565%	2	429	-95.243%
2026-03-17	145.3800	145.3800	145.3800	145.3800	-6.682%	40	429	-94.360%
2026-03-16	159.7200	167.4300	155.7900	155.7900	-15.400%	21	429	-94.737%
2026-03-13	164.8300	184.1500	164.8300	184.1500	+6.884%	19	414	-95.547%
2026-03-12	176.0600	178.3300	168.7200	172.2900	+9.342%	76	402	-95.241%
2026-03-11	154.6300	157.9900	153.5000	157.5700	-1.402%	16	352	-94.796%
2026-03-06	160.4200	160.4200	159.8100	159.8100	-1.534%	4	342	-94.869%
2026-03-03	162.9700	162.9700	162.3000	162.3000	+25.135%	21	343	-94.948%
2026-02-27	129.7000	129.7000	129.7000	129.7000	+12.294%	2	342	-93.678%
2026-02-12	115.5000	115.5000	115.5000	115.5000	-7.777%	3	342	-92.900%
2026-02-06	125.2400	125.2400	125.2400	125.2400	-1.995%	150	345	-93.453%
2026-02-03	127.7900	127.7900	127.7900	127.7900	+9.842%	2	495	-93.583%
2026-02-02	115.4300	116.3400	115.4300	116.3400	-4.365%	44	493	-92.952%
2026-01-29	121.6500	121.6500	121.6500	121.6500	+2.081%	2	517	-93.259%
2026-01-28	117.7600	119.1700	117.7600	119.1700	+1.933%	9	517	-93.119%
2026-01-27	115.1200	116.9100	115.1200	116.9100	-6.164%	6	510	-92.986%
2026-01-23	121.6000	124.5900	121.0000	124.5900	-11.437%	24	510	-93.418%
2026-01-21	140.6800	140.6800	140.6800	140.6800	-9.948%	1	510	-94.171%
2026-01-20	144.0000	156.2900	141.8000	156.2200	+18.708%	144	510	-94.751%
2026-01-14	136.4000	136.7000	131.6000	131.6000	+11.261%	4	510	-93.769%
2026-01-12	118.2800	118.2800	118.2800	118.2800	-2.248%	4	507	-93.067%
2026-01-09	120.0000	121.0000	120.0000	121.0000	-4.060%	2	503	-93.223%
2026-01-06	126.0800	126.1300	126.0800	126.1200	-4.440%	12	502	-93.498%
2026-01-05	132.8000	132.8000	131.9800	131.9800	-3.396%	26	525	-93.787%
2025-12-31	136.6200	136.6200	136.6200	136.6200	+5.092%	4	525	-93.998%
2025-12-24	129.9800	130.0000	129.9800	130.0000	-2.072%	2	535	-93.692%
2025-12-23	135.4000	135.4000	132.7500	132.7500	-2.676%	41	535	-93.823%
2025-12-22	139.6200	139.8700	136.4000	136.4000	-7.569%	179	546	-93.988%
2025-12-19	148.3700	148.4400	147.5700	147.5700	-3.782%	160	565	-94.443%
2025-12-11	153.2900	153.3700	153.2900	153.3700	-4.293%	2	465	-94.653%
2025-12-08	160.1400	160.2500	160.1400	160.2500	+0.723%	4	465	-94.883%
2025-12-05	157.6300	159.1000	157.5500	159.1000	-5.691%	4	465	-94.846%
2025-12-04	168.7000	168.7000	168.7000	168.7000	+0.453%	8	465	-95.139%
2025-12-02	169.2700	169.2700	167.9400	167.9400	-5.937%	50	465	-95.117%
2025-11-26	178.5400	178.5400	178.5400	178.5400	-7.865%	10	445	-95.407%
2025-11-25	193.7800	193.7800	193.7800	193.7800	-7.947%	40	445	-95.768%
2025-11-24	222.2600	222.2600	210.5100	210.5100	-8.227%	20	445	-96.105%
2025-11-21	252.8000	252.8000	229.3800	229.3800	-8.592%	154	425	-96.425%
2025-11-20	223.8800	260.6500	223.8800	250.9400	+27.426%	22	327	-96.732%
2025-11-04	203.1200	203.5700	196.7700	196.9300	+5.746%	170	311	-95.836%
2025-11-03	186.4300	186.4300	186.2300	186.2300	+3.836%	4	258	-95.597%
2025-10-30	179.8400	179.8400	179.3500	179.3500	+3.551%	4	258	-95.428%
2025-10-28	172.9900	173.2000	172.9900	173.2000	-5.577%	4	258	-95.266%
2025-10-24	182.9400	183.4300	182.9400	183.4300	-7.981%	2	258	-95.530%
2025-10-23	201.6100	201.6100	199.3400	199.3400	-7.482%	10	259	-95.886%
2025-10-22	215.4600	215.4600	215.4600	215.4600	+6.986%	4	261	-96.194%
2025-10-21	200.4500	201.3900	200.4500	201.3900	-15.075%	4	257	-95.928%
2025-10-14	245.3700	245.4000	237.1400	237.1400	+19.834%	8	259	-96.542%
2025-10-10	197.7200	197.8900	197.7200	197.8900	-0.177%	2	255	-95.856%
2025-10-06	198.2900	198.2900	198.2400	198.2400	-1.861%	4	254	-95.864%
2025-10-02	204.5100	204.5100	201.5800	202.0000	-2.646%	18	256	-95.941%
2025-09-29	207.3900	207.4900	207.3900	207.4900	-4.382%	2	263	-96.048%
2025-09-24	217.1000	217.1000	217.0000	217.0000	-0.046%	17	264	-96.221%
2025-09-23	204.5000	217.1000	204.5000	217.1000	+6.323%	22	252	-96.223%
2025-09-18	208.8000	208.8000	204.1900	204.1900	-2.067%	36	235	-95.984%
2025-09-15	208.5000	208.5000	208.5000	208.5000	-1.855%	2	253	-96.067%
2025-09-12	212.4900	212.4900	212.4400	212.4400	-0.923%	30	253	-96.140%
2025-09-11	214.3700	214.4300	214.3700	214.4200	-1.052%	3	268	-96.176%
2025-09-10	216.7000	216.7000	216.7000	216.7000	-17.720%	3	269	-96.216%
2025-09-02	264.0800	264.9300	263.3700	263.3700	+9.373%	28	269	-96.887%
2025-08-29	240.8000	240.8000	240.8000	240.8000	+2.246%	1	268	-96.595%
2025-08-27	236.1900	236.1900	235.4700	235.5100	+0.272%	8	268	-96.518%
2025-08-22	236.1000	236.2600	234.7200	234.8700	-12.850%	256	264	-96.509%
2025-08-20	270.5100	270.8900	269.5000	269.5000	+5.840%	10	162	-96.957%
2025-08-19	252.0000	254.9200	252.0000	254.6300	+3.973%	3	155	-96.780%
2025-08-18	248.7000	248.7000	244.4200	244.9000	-0.041%	15	154	-96.652%
2025-08-15	244.6000	246.9000	244.6000	245.0000	+0.690%	14	141	-96.653%
2025-08-14	245.6000	248.1000	242.7400	243.3200	-1.202%	194	135	-96.630%
2025-08-13	246.2100	246.2800	246.2100	246.2800	-0.053%	4	34	-96.670%
2025-08-12	246.8900	246.9800	246.1400	246.4100	-16.338%	52	32	-96.672%
2025-08-04	294.6400	294.6400	294.5300	294.5300	+17.296%	2	6	-97.216%
2025-07-31	250.3000	251.7000	250.3000	251.1000	-8.391%	6	7	-96.734%
2025-07-23	274.1000	274.1000	274.1000	274.1000	0.000%	2	1	-97.008%

.dark-mode .XF2JdV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XF2JdV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6125SPX Aug 21 2026 6125.00 Put (SPX260821P06125000)option OPRA

SPX20260821P6125
SPX Aug 21 2026 6125.00 Put (SPX260821P06125000)
option OPRA