Dark

SPX20260821P6175
SPX Aug 21 2026 6175.00 Put (SPX260821P06175000)
option OPRA

EOD

Jul 8, 2026

8.75-5.405%(-0.50)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	9.8000	10.1700	8.5000	8.7500	-5.405%	137	1,432	0.000%
2026-07-01	9.3500	9.3500	9.2500	9.2500	-6.566%	6	1,378	-5.405%
2026-06-30	10.9900	10.9900	9.9000	9.9000	-19.512%	15	1,378	-11.616%
2026-06-29	12.3000	12.3000	12.3000	12.3000	-42.523%	2	1,387	-28.862%
2026-06-24	16.4000	21.5000	16.4000	21.4000	+46.375%	13	1,386	-59.112%
2026-06-22	14.6200	14.6200	14.6200	14.6200	-3.816%	1	1,383	-40.150%
2026-06-18	16.3000	16.3000	15.2000	15.2000	+3.401%	390	1,169	-42.434%
2026-06-16	14.7000	14.7000	14.7000	14.7000	0.000%	1	1,169	-40.476%
2026-06-15	15.4200	15.4200	14.6000	14.7000	-33.484%	4	1,167	-40.476%
2026-06-12	23.0000	23.1000	22.1000	22.1000	-39.286%	5	1,167	-60.407%
2026-06-11	36.4000	36.4000	36.4000	36.4000	-0.274%	18	1,167	-75.962%
2026-06-10	36.5000	36.5000	36.5000	36.5000	+43.984%	105	1,175	-76.027%
2026-06-08	25.3500	25.3500	25.3500	25.3500	-19.268%	5	1,175	-65.483%
2026-06-05	31.4000	31.4000	31.4000	31.4000	+64.398%	1	1,170	-72.134%
2026-06-04	19.6600	19.6600	19.0000	19.1000	-14.541%	117	1,169	-54.188%
2026-06-03	22.1500	22.3500	22.1500	22.3500	+7.040%	110	1,059	-60.850%
2026-05-29	20.8800	20.8800	20.8800	20.8800	-6.368%	90	1,013	-58.094%
2026-05-28	22.2800	22.3000	22.1000	22.3000	-13.800%	21	1,103	-60.762%
2026-05-27	25.8700	25.8700	25.8700	25.8700	-1.260%	5	1,093	-66.177%
2026-05-26	26.2000	26.2000	26.2000	26.2000	-8.199%	1	1,088	-66.603%
2026-05-22	28.5800	28.5800	28.5400	28.5400	-19.150%	7	1,088	-69.341%
2026-05-20	36.5000	36.8000	35.1000	35.3000	-9.021%	133	1,089	-75.212%
2026-05-19	40.8000	41.1000	38.8000	38.8000	-8.491%	29	1,075	-77.448%
2026-05-18	39.1000	42.4000	39.1000	42.4000	+8.163%	2	1,075	-79.363%
2026-05-15	39.2000	39.2000	39.2000	39.2000	+10.641%	2	1,075	-77.679%
2026-05-14	35.7000	35.7000	35.4300	35.4300	-17.220%	37	1,103	-75.303%
2026-05-12	45.8000	45.8000	42.8000	42.8000	-0.465%	2	1,130	-79.556%
2026-05-11	41.6800	43.0000	41.6800	43.0000	+1.463%	3	1,130	-79.651%
2026-05-08	42.3800	42.3800	42.3800	42.3800	-8.368%	5	1,131	-79.353%
2026-05-07	46.2500	46.2500	46.2500	46.2500	+2.892%	3	1,131	-81.081%
2026-05-06	45.7800	45.7800	44.9500	44.9500	-13.056%	29	1,131	-80.534%
2026-05-05	52.2100	52.2100	51.5400	51.7000	-12.075%	37	1,131	-83.075%
2026-05-04	58.9000	58.9000	58.8000	58.8000	+12.644%	8	1,114	-85.119%
2026-05-01	50.0900	52.2000	50.0900	52.2000	-4.918%	7	1,126	-83.238%
2026-04-30	54.9000	54.9000	54.9000	54.9000	-24.660%	1	1,126	-84.062%
2026-04-22	71.8500	72.8700	71.8500	72.8700	-6.697%	6	1,125	-87.992%
2026-04-21	78.1000	78.1000	78.1000	78.1000	+4.552%	1	1,125	-88.796%
2026-04-20	73.0800	74.7000	73.0800	74.7000	+9.211%	19	1,125	-88.286%
2026-04-17	71.6100	71.6100	68.4000	68.4000	-10.189%	13	1,134	-87.208%
2026-04-16	76.8000	76.8000	76.1600	76.1600	-9.912%	2	1,144	-88.511%
2026-04-14	86.4300	86.4300	83.1500	84.5400	-16.660%	10	1,144	-89.650%
2026-04-13	102.2100	102.3200	101.4400	101.4400	-7.157%	101	1,151	-91.374%
2026-04-10	110.2000	113.2000	109.2200	109.2600	+0.552%	48	1,177	-91.992%
2026-04-09	122.7000	124.2000	108.6600	108.6600	-16.621%	55	1,131	-91.947%
2026-04-08	128.0900	130.3200	128.0900	130.3200	-32.125%	40	1,129	-93.286%
2026-04-07	192.0000	192.0000	192.0000	192.0000	+3.633%	1	1,137	-95.443%
2026-04-02	185.1000	185.9000	185.0400	185.2700	+0.800%	104	1,091	-95.277%
2026-04-01	194.1000	194.1000	176.9600	183.8000	-20.191%	33	1,091	-95.239%
2026-03-31	230.3000	230.3000	230.3000	230.3000	-10.284%	30	1,078	-96.201%
2026-03-30	263.0400	263.0400	256.7000	256.7000	-6.790%	16	1,052	-96.591%
2026-03-27	271.7300	275.4000	271.7300	275.4000	+42.524%	834	1,036	-96.823%
2026-03-23	193.2300	193.2300	193.2300	193.2300	-5.907%	64	861	-95.472%
2026-03-19	205.5500	205.5500	204.7100	205.3600	+15.048%	10	816	-95.739%
2026-03-18	174.1100	178.5800	174.1100	178.5000	-3.820%	7	816	-95.098%
2026-03-12	185.5900	185.5900	185.5900	185.5900	+25.560%	10	819	-95.285%
2026-03-10	162.6300	162.6300	147.8100	147.8100	-17.508%	3	829	-94.080%
2026-03-09	184.2700	184.2700	179.1800	179.1800	+6.718%	33	876	-95.117%
2026-03-06	176.5000	176.5000	167.9000	167.9000	+4.872%	11	876	-94.789%
2026-03-05	160.6000	161.0000	159.1000	160.1000	-4.017%	146	875	-94.535%
2026-03-03	166.8000	166.8000	166.8000	166.8000	+17.713%	1	818	-94.754%
2026-02-27	136.5000	141.7000	136.5000	141.7000	+17.301%	21	827	-93.825%
2026-02-25	120.8000	120.8000	120.8000	120.8000	-18.456%	1	806	-92.757%
2026-02-23	148.1400	148.1400	148.1400	148.1400	+3.849%	10	806	-94.093%
2026-02-19	141.9500	142.6500	141.9000	142.6500	+4.406%	16	796	-93.866%
2026-02-18	132.0500	136.6300	132.0500	136.6300	-6.877%	11	794	-93.596%
2026-02-13	146.9800	146.9800	146.7200	146.7200	+4.057%	3	789	-94.036%
2026-02-12	124.3400	141.0000	124.3400	141.0000	+14.476%	3	789	-93.794%
2026-02-02	123.1700	123.1700	123.1700	123.1700	+1.133%	10	788	-92.896%
2026-01-27	121.7900	121.7900	121.7900	121.7900	-2.255%	108	778	-92.816%
2026-01-26	124.6000	124.6000	124.6000	124.6000	-2.275%	120	670	-92.978%
2026-01-23	128.4700	128.4700	127.5000	127.5000	-3.468%	8	588	-93.137%
2026-01-22	129.8000	132.0800	127.4000	132.0800	-19.429%	34	586	-93.375%
2026-01-20	163.9000	163.9300	163.9000	163.9300	+27.781%	2	574	-94.662%
2026-01-15	128.2200	128.2900	128.2200	128.2900	-9.719%	6	574	-93.180%
2026-01-14	138.4000	143.6000	138.4000	142.1000	+12.715%	4	577	-93.842%
2026-01-12	129.7400	129.7400	126.0700	126.0700	-0.888%	12	573	-93.059%
2026-01-09	127.2000	127.2000	127.2000	127.2000	-14.631%	30	585	-93.121%
2026-01-02	149.0000	149.0000	149.0000	149.0000	+7.558%	1	592	-94.128%
2025-12-30	138.5300	138.5300	138.5300	138.5300	-3.004%	40	591	-93.684%
2025-12-29	142.8200	142.8200	142.8200	142.8200	+3.246%	10	551	-93.873%
2025-12-24	138.4200	138.4500	138.3300	138.3300	-2.516%	12	545	-93.675%
2025-12-23	141.9000	141.9000	141.9000	141.9000	-1.321%	1	545	-93.834%
2025-12-22	145.0700	145.4400	143.3400	143.8000	-15.526%	182	544	-93.915%
2025-12-15	168.7200	170.2300	168.7200	170.2300	+8.385%	2	362	-94.860%
2025-12-11	157.6300	157.6300	157.0200	157.0600	-5.596%	16	362	-94.429%
2025-12-05	169.5800	169.5800	166.3700	166.3700	-3.777%	38	360	-94.741%
2025-12-04	173.5500	173.5500	172.8900	172.9000	-3.677%	14	354	-94.939%
2025-12-03	179.5000	179.5000	179.5000	179.5000	+2.221%	1	352	-95.125%
2025-12-01	175.5700	175.6000	175.5700	175.6000	-5.337%	12	351	-95.017%
2025-11-26	186.9500	186.9500	185.5000	185.5000	-13.701%	3	352	-95.283%
2025-11-24	219.2000	219.2000	214.8700	214.9500	-17.873%	36	352	-95.929%
2025-11-21	264.0700	264.0700	261.7300	261.7300	-3.634%	32	353	-96.657%
2025-11-20	270.8000	272.8000	270.8000	271.6000	+27.494%	65	352	-96.778%
2025-11-06	213.0000	213.4300	213.0000	213.0300	+9.974%	4	293	-95.893%
2025-11-05	192.8100	193.7300	192.7500	193.7100	+0.145%	6	293	-95.483%
2025-11-03	194.6400	194.6400	193.4300	193.4300	+2.534%	14	284	-95.476%
2025-10-30	190.7800	194.1900	188.6500	188.6500	+3.991%	8	284	-95.362%
2025-10-29	181.3600	181.4100	181.3600	181.4100	-0.127%	2	283	-95.177%
2025-10-28	181.6400	181.6400	181.6400	181.6400	-0.498%	140	283	-95.183%
2025-10-27	180.4200	182.5500	180.4200	182.5500	-5.498%	76	149	-95.207%
2025-10-24	193.1500	193.1700	193.1500	193.1700	-9.135%	4	149	-95.470%
2025-10-21	213.2400	213.2400	212.5900	212.5900	-1.583%	4	147	-95.884%
2025-10-20	216.0500	216.0500	216.0100	216.0100	-17.222%	2	145	-95.949%
2025-10-17	260.9500	260.9500	260.9500	260.9500	+1.308%	10	145	-96.647%
2025-10-16	257.9800	257.9800	257.5800	257.5800	+16.174%	4	135	-96.603%
2025-10-15	222.0500	222.1200	221.7200	221.7200	-11.188%	4	133	-96.054%
2025-10-14	251.2500	251.2500	249.6500	249.6500	+19.564%	2	134	-96.495%
2025-10-10	207.6400	208.8000	207.6000	208.8000	+1.399%	22	135	-95.809%
2025-10-07	206.0100	206.0100	205.9200	205.9200	-1.095%	2	127	-95.751%
2025-10-06	208.2300	208.2300	208.2000	208.2000	-2.428%	2	128	-95.797%
2025-10-02	213.5900	214.4900	213.3800	213.3800	-8.456%	6	128	-95.899%
2025-09-25	233.1300	233.1300	233.0900	233.0900	+7.217%	2	128	-96.246%
2025-09-23	218.6000	218.6000	217.4000	217.4000	+1.518%	28	129	-95.975%
2025-09-22	218.9400	219.0200	214.0300	214.1500	-0.971%	8	112	-95.914%
2025-09-19	216.2000	216.2500	216.2000	216.2500	+1.355%	2	112	-95.954%
2025-09-18	213.4400	213.4400	213.3600	213.3600	-3.658%	40	113	-95.899%
2025-09-17	220.9400	221.4600	220.9400	221.4600	-2.130%	2	113	-96.049%
2025-09-16	226.2700	226.2800	226.2700	226.2800	-13.203%	2	114	-96.133%
2025-09-03	262.1000	262.1000	260.7000	260.7000	-7.994%	7	114	-96.644%
2025-09-02	276.7300	283.3500	269.2400	283.3500	+17.573%	166	107	-96.912%
2025-08-28	241.0500	241.0500	241.0000	241.0000	-1.423%	2	78	-96.369%
2025-08-27	246.2000	246.5100	244.4800	244.4800	-1.016%	68	77	-96.421%
2025-08-22	245.5900	247.1800	245.3300	246.9900	-7.973%	56	43	-96.457%
2025-08-19	268.4400	268.4400	268.3900	268.3900	+4.432%	2	22	-96.740%
2025-08-15	257.0000	257.0000	257.0000	257.0000	-0.194%	19	21	-96.595%
2025-08-14	257.1500	257.5000	257.1500	257.5000	+0.039%	2	16	-96.602%
2025-08-13	257.6300	258.4100	257.4000	257.4000	+0.241%	4	15	-96.601%
2025-08-12	257.0200	257.2500	256.6900	256.7800	-5.727%	12	13	-96.592%
2025-08-08	274.6400	274.6400	272.3800	272.3800	-1.190%	4	7	-96.788%
2025-07-30	275.7000	275.7000	275.6600	275.6600	+2.514%	2	5	-96.826%
2025-07-28	269.9000	269.9000	268.9000	268.9000	0.000%	8	4	-96.746%

.dark-mode .yvB7Fl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yvB7Fl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6175SPX Aug 21 2026 6175.00 Put (SPX260821P06175000)option OPRA

SPX20260821P6175
SPX Aug 21 2026 6175.00 Put (SPX260821P06175000)
option OPRA