Dark

SPX20260821P6150
SPX Aug 21 2026 6150.00 Put (SPX260821P06150000)
option OPRA

EOD

Jul 7, 2026

6.90-5.479%(-0.40)1,831

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	6.9000	6.9000	6.9000	6.9000	-5.479%	1,831	5,886	0.000%
2026-07-06	7.3900	7.3900	7.3000	7.3000	-21.925%	17	4,489	-5.479%
2026-07-01	9.0000	9.3500	9.0000	9.3500	-1.579%	20	4,488	-26.203%
2026-06-30	10.1600	10.1600	9.5000	9.5000	-19.492%	20	4,503	-27.368%
2026-06-29	13.8000	14.8000	11.7000	11.8000	-28.916%	16	4,500	-41.525%
2026-06-26	15.7200	16.6000	15.7200	16.6000	-4.046%	4	4,492	-58.434%
2026-06-25	15.2000	17.8000	15.2000	17.3000	-11.282%	12	4,488	-60.116%
2026-06-24	19.2900	20.7000	19.2900	19.5000	0.000%	122	4,486	-64.615%
2026-06-23	19.5000	19.5000	19.5000	19.5000	+38.298%	1	4,407	-64.615%
2026-06-22	12.6500	15.0900	12.6000	14.1000	-3.425%	403	4,407	-51.064%
2026-06-18	15.2000	15.8000	14.6000	14.6000	+6.569%	8	4,055	-52.740%
2026-06-16	13.7000	13.7000	13.7000	13.7000	-4.196%	2	4,055	-49.635%
2026-06-15	14.3000	14.3000	14.2000	14.3000	-32.227%	3	4,120	-51.748%
2026-06-12	22.5500	22.5500	21.1000	21.1000	-18.217%	44	4,120	-67.299%
2026-06-11	33.7000	34.9900	25.0200	25.8000	-9.569%	61	4,120	-73.256%
2026-06-10	28.5300	28.5300	28.5300	28.5300	+0.564%	7	4,123	-75.815%
2026-06-09	36.3100	39.4900	28.3700	28.3700	+9.537%	62	4,123	-75.679%
2026-06-08	25.9000	25.9000	25.9000	25.9000	-20.062%	1	4,068	-73.359%
2026-06-05	28.0500	32.4000	28.0500	32.4000	+75.135%	24	4,067	-78.704%
2026-06-04	19.8600	19.8600	18.4500	18.5000	-16.365%	178	4,044	-62.703%
2026-06-03	21.6000	22.1200	21.1500	22.1200	+8.113%	72	3,897	-68.807%
2026-06-02	20.4600	20.4600	20.4600	20.4600	-1.112%	3,002	3,962	-66.276%
2026-06-01	20.6900	20.6900	20.6900	20.6900	-3.227%	1	1,697	-66.651%
2026-05-28	22.8700	22.8700	21.3800	21.3800	-12.735%	78	1,697	-67.727%
2026-05-27	24.5000	24.5000	24.5000	24.5000	-3.695%	1	1,682	-71.837%
2026-05-26	25.1500	25.9000	25.1500	25.4400	-14.083%	18	1,682	-72.877%
2026-05-22	29.2200	29.6100	28.0700	29.6100	-2.213%	26	1,697	-76.697%
2026-05-21	30.5200	31.3200	30.2800	30.2800	-10.941%	16	1,678	-77.213%
2026-05-20	35.7500	35.7500	33.9000	34.0000	-12.954%	1,114	1,678	-79.706%
2026-05-19	37.3000	39.0600	37.1000	39.0600	+2.251%	513	1,186	-82.335%
2026-05-18	38.2000	38.2000	38.2000	38.2000	-1.292%	28	1,186	-81.937%
2026-05-15	38.7000	38.7000	38.7000	38.7000	+11.850%	1	1,186	-82.171%
2026-05-14	34.7900	34.7900	34.6000	34.6000	-9.471%	51	1,232	-80.058%
2026-05-13	41.3900	41.3900	38.2200	38.2200	-15.067%	15	1,283	-81.947%
2026-05-12	43.5000	45.0000	43.5000	45.0000	+10.728%	11	1,283	-84.667%
2026-05-11	40.1500	40.6400	40.1500	40.6400	-1.119%	4	1,283	-83.022%
2026-05-08	41.1000	41.1000	41.1000	41.1000	-3.521%	1	1,283	-83.212%
2026-05-07	42.6000	42.6000	42.6000	42.6000	-4.911%	28	1,283	-83.803%
2026-05-06	44.8000	44.8000	44.8000	44.8000	-12.722%	1	1,282	-84.598%
2026-05-05	50.3700	51.3300	50.3700	51.3300	+3.197%	3	1,282	-86.558%
2026-05-04	49.7400	49.7400	49.7400	49.7400	-2.375%	88	1,196	-86.128%
2026-05-01	50.9500	50.9500	50.9500	50.9500	-4.049%	6	1,210	-86.457%
2026-04-30	59.4200	59.4200	53.1000	53.1000	-17.598%	24	1,210	-87.006%
2026-04-29	59.9800	64.4400	59.9800	64.4400	-1.483%	2	1,189	-89.292%
2026-04-28	64.8300	65.4100	64.8100	65.4100	-1.238%	114	1,189	-89.451%
2026-04-24	65.5800	66.2300	65.5800	66.2300	-9.891%	4	1,244	-89.582%
2026-04-23	74.0700	74.0700	73.4000	73.5000	+5.452%	5	1,241	-90.612%
2026-04-22	69.7000	69.7000	69.7000	69.7000	-0.386%	5	1,240	-90.100%
2026-04-20	69.9700	69.9700	69.9700	69.9700	+3.506%	1	1,240	-90.139%
2026-04-17	68.4000	68.7300	67.5000	67.6000	-14.646%	200	1,240	-89.793%
2026-04-16	77.0000	79.2000	77.0000	79.2000	+3.259%	205	1,359	-91.288%
2026-04-15	78.9700	78.9700	76.7000	76.7000	-6.702%	18	1,276	-91.004%
2026-04-14	84.1000	84.1000	80.8000	82.2100	-14.967%	95	1,277	-91.607%
2026-04-13	110.6200	110.6200	96.6800	96.6800	-11.033%	4	1,369	-92.863%
2026-04-10	103.2700	108.6700	103.1300	108.6700	+0.985%	218	1,366	-93.651%
2026-04-09	108.0600	108.0600	107.4000	107.6100	-11.723%	200	1,288	-93.588%
2026-04-08	118.3000	121.9000	118.3000	121.9000	-33.566%	2	1,338	-94.340%
2026-04-07	178.6300	183.4900	178.6300	183.4900	+10.870%	70	1,336	-96.240%
2026-04-06	164.6500	165.5000	164.6500	165.5000	-7.283%	2	1,382	-95.831%
2026-04-01	182.0000	182.0000	178.1000	178.5000	-20.913%	156	1,384	-96.134%
2026-03-31	234.6700	234.6700	225.7000	225.7000	-17.080%	43	1,282	-96.943%
2026-03-30	255.9700	272.1900	255.9700	272.1900	+1.791%	22	1,289	-97.465%
2026-03-27	267.4000	267.4000	267.4000	267.4000	+33.035%	1	1,289	-97.420%
2026-03-26	201.0000	201.0000	201.0000	201.0000	+7.200%	1	1,291	-96.567%
2026-03-25	187.5000	187.5000	187.5000	187.5000	-2.181%	15	1,290	-96.320%
2026-03-24	195.7200	195.7200	191.6800	191.6800	-16.187%	130	1,275	-96.400%
2026-03-20	220.9100	228.7000	219.6100	228.7000	+14.350%	29	1,195	-96.983%
2026-03-19	199.3600	200.2000	199.3300	200.0000	+7.331%	4	1,173	-96.550%
2026-03-18	186.3400	186.3400	186.3400	186.3400	+21.386%	600	1,172	-96.297%
2026-03-17	153.5100	153.5100	153.5100	153.5100	-8.777%	1	761	-95.505%
2026-03-16	168.2800	168.2800	168.2800	168.2800	-14.496%	4	761	-95.900%
2026-03-13	196.8100	196.8100	196.8100	196.8100	+8.795%	6	757	-96.494%
2026-03-12	180.9000	180.9000	180.9000	180.9000	+12.851%	1	757	-96.186%
2026-03-11	160.3000	160.3000	160.3000	160.3000	+11.397%	2	756	-95.696%
2026-03-10	148.4000	148.4000	142.4000	143.9000	-19.878%	21	756	-95.205%
2026-03-06	166.5700	179.6000	166.5700	179.6000	+13.671%	5	753	-96.158%
2026-03-05	158.0000	158.0000	158.0000	158.0000	-3.121%	3	752	-95.633%
2026-03-03	163.0900	163.0900	163.0900	163.0900	+24.023%	10	749	-95.769%
2026-02-27	138.4000	139.1000	131.3000	131.5000	-1.690%	40	759	-94.753%
2026-02-26	133.5800	133.7600	133.5800	133.7600	+2.569%	6	771	-94.842%
2026-02-24	129.6300	130.4200	129.6300	130.4100	-9.813%	9	766	-94.709%
2026-02-23	144.4000	144.6000	144.4000	144.6000	+2.677%	25	773	-95.228%
2026-02-19	140.8300	140.8300	140.8300	140.8300	+0.586%	2	764	-95.100%
2026-02-13	134.9500	140.0100	134.9500	140.0100	+10.418%	4	764	-95.072%
2026-02-12	126.8000	126.8000	126.8000	126.8000	+4.336%	3	764	-94.558%
2026-02-10	120.8800	121.5300	120.8800	121.5300	+2.635%	36	415	-94.322%
2026-02-09	119.0000	119.0000	118.4100	118.4100	-26.545%	20	406	-94.173%
2026-02-05	161.2000	161.2000	161.2000	161.2000	+18.355%	2	406	-95.720%
2026-02-04	136.2000	136.2000	136.2000	136.2000	+15.209%	1	406	-94.934%
2026-02-02	127.1300	127.1300	118.2200	118.2200	-5.401%	12	406	-94.163%
2026-01-28	124.9700	124.9700	124.9700	124.9700	+2.771%	20	409	-94.479%
2026-01-26	121.6000	121.6000	121.6000	121.6000	-3.231%	6	409	-94.326%
2026-01-22	126.9500	129.4800	125.6600	125.6600	-13.582%	39	409	-94.509%
2026-01-21	143.8300	145.4100	143.8300	145.4100	-8.230%	14	420	-95.255%
2026-01-20	151.6600	158.4500	151.3500	158.4500	+16.533%	21	406	-95.645%
2026-01-14	135.9700	135.9700	135.9700	135.9700	+6.794%	10	405	-94.925%
2026-01-13	127.2900	128.6900	127.2900	127.3200	-2.339%	19	415	-94.581%
2026-01-07	130.4700	130.4700	130.3700	130.3700	-4.119%	4	398	-94.707%
2025-12-23	138.4000	138.4000	135.9200	135.9700	-2.809%	15	396	-94.925%
2025-12-22	143.2700	143.5200	139.9000	139.9000	-8.795%	281	392	-95.068%
2025-12-19	153.3900	153.3900	153.3900	153.3900	-0.377%	10	271	-95.502%
2025-12-11	153.9700	153.9700	153.9700	153.9700	-8.899%	1	252	-95.519%
2025-12-10	168.8900	169.0100	168.8800	169.0100	+0.499%	4	252	-95.917%
2025-12-08	164.4600	168.6700	164.4000	168.1700	+2.624%	8	253	-95.897%
2025-12-05	164.2500	164.2500	163.8700	163.8700	-3.179%	2	253	-95.789%
2025-12-03	169.2700	169.2700	169.2500	169.2500	-2.680%	6	253	-95.923%
2025-12-02	173.7100	174.1000	173.7100	173.9100	+0.058%	8	256	-96.032%
2025-12-01	174.0400	174.0400	173.8100	173.8100	-17.269%	4	257	-96.030%
2025-11-24	210.2800	210.3600	210.0900	210.0900	-14.632%	30	259	-96.716%
2025-11-21	246.1000	246.1000	246.1000	246.1000	+10.572%	30	248	-97.196%
2025-11-20	222.5700	222.5700	222.5700	222.5700	-11.686%	10	248	-96.900%
2025-11-18	252.3700	252.3700	252.0200	252.0200	+10.676%	6	248	-97.262%
2025-11-14	227.4200	227.7100	227.4200	227.7100	+21.026%	4	248	-96.970%
2025-11-12	185.9200	188.1500	185.9200	188.1500	-0.302%	4	250	-96.333%
2025-11-11	190.4600	190.4600	188.7200	188.7200	-18.574%	4	246	-96.344%
2025-11-07	232.6500	232.6500	231.7700	231.7700	+11.605%	4	246	-97.023%
2025-11-06	208.8800	208.8800	207.4500	207.6700	+9.415%	8	248	-96.677%
2025-11-05	189.8000	189.9000	189.8000	189.8000	+0.032%	40	248	-96.365%
2025-11-03	198.4700	198.5400	189.2700	189.7400	+0.915%	64	207	-96.363%
2025-10-30	184.7700	188.0200	184.3300	188.0200	+5.998%	10	207	-96.330%
2025-10-29	178.1300	178.3100	177.0900	177.3800	-0.006%	6	211	-96.110%
2025-10-28	178.7700	178.7900	177.3900	177.3900	+0.538%	4	212	-96.110%
2025-10-27	176.5600	176.5600	176.4400	176.4400	-5.318%	30	212	-96.089%
2025-10-24	186.3500	186.3500	186.3500	186.3500	-9.345%	1	212	-96.297%
2025-10-23	205.6200	205.6200	205.5600	205.5600	-1.064%	2	211	-96.643%
2025-10-22	207.6900	207.7700	207.6900	207.7700	+2.831%	2	210	-96.679%
2025-10-21	204.4400	204.4400	202.0500	202.0500	-4.319%	7	209	-96.585%
2025-10-20	211.3000	211.3000	211.1700	211.1700	-2.924%	90	206	-96.732%
2025-10-15	217.5700	217.6100	217.4900	217.5300	-11.023%	28	192	-96.828%
2025-10-14	247.1500	247.1700	244.4800	244.4800	+8.225%	16	192	-97.178%
2025-10-13	226.0800	226.0800	225.9000	225.9000	+7.828%	4	192	-96.946%
2025-10-07	209.6000	209.6000	209.5000	209.5000	+3.187%	3	192	-96.706%
2025-10-06	202.9700	203.0300	202.9700	203.0300	0.000%	2	192	-96.601%
2025-10-03	203.6000	203.6000	203.0300	203.0300	-2.427%	2	192	-96.601%
2025-10-02	202.7800	208.9900	202.6400	208.0800	-6.143%	353	192	-96.684%
2025-09-24	221.9000	221.9000	221.7000	221.7000	+5.874%	24	185	-96.888%
2025-09-23	209.9000	209.9000	209.4000	209.4000	+0.057%	5	171	-96.705%
2025-09-22	209.3800	209.3800	209.2800	209.2800	-3.129%	4	172	-96.703%
2025-09-15	214.8800	216.3400	214.8800	216.0400	-12.992%	6	174	-96.806%
2025-09-03	251.2800	251.5400	248.3000	248.3000	-4.691%	8	175	-97.221%
2025-09-02	270.5300	276.0300	260.5200	260.5200	+6.118%	200	169	-97.351%
2025-08-29	248.3000	250.7000	245.5000	245.5000	+3.981%	20	228	-97.189%
2025-08-28	240.8000	240.8000	236.1000	236.1000	-1.312%	3	228	-97.078%
2025-08-27	242.1000	242.8700	239.2200	239.2400	-0.878%	12	226	-97.116%
2025-08-22	262.3100	262.3100	240.3800	241.3600	-12.076%	261	218	-97.141%
2025-08-20	275.7600	275.7600	274.5100	274.5100	+6.120%	4	108	-97.486%
2025-08-19	259.0100	259.0100	258.4600	258.6800	+2.855%	18	106	-97.333%
2025-08-15	250.9000	251.7000	249.7000	251.5000	-0.554%	28	97	-97.256%
2025-08-13	251.7000	254.1000	249.7000	252.9000	+0.517%	8	88	-97.272%
2025-08-12	251.5400	251.6000	251.4900	251.6000	-6.319%	40	80	-97.258%
2025-08-11	265.4300	268.5700	265.4300	268.5700	-1.759%	4	60	-97.431%
2025-08-08	273.6700	273.6700	273.3800	273.3800	-8.983%	2	60	-97.476%
2025-08-04	299.7500	300.3600	299.7500	300.3600	-4.335%	2	60	-97.703%
2025-08-01	318.0400	319.6500	313.9700	313.9700	+15.261%	6	59	-97.802%
2025-07-30	270.4500	272.4000	266.9500	272.4000	+0.365%	42	62	-97.467%
2025-07-29	266.1200	271.4100	265.2700	271.4100	-5.416%	76	40	-97.458%
2025-07-21	286.8200	286.9500	286.8200	286.9500	0.000%	4	2	-97.595%

.dark-mode .hSsPZP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSsPZP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6150SPX Aug 21 2026 6150.00 Put (SPX260821P06150000)option OPRA

SPX20260821P6150
SPX Aug 21 2026 6150.00 Put (SPX260821P06150000)
option OPRA