Dark

SPX20260821P6200
SPX Aug 21 2026 6200.00 Put (SPX260821P06200000)
option OPRA

EOD

Jul 8, 2026

9.10+9.903%(+0.82)613

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	9.2700	10.0500	8.7400	9.1000	+9.903%	613	7,634	0.000%
2026-07-07	8.4100	8.4100	7.6000	8.2800	+11.892%	66	7,547	+9.903%
2026-07-06	8.5600	8.5600	7.4000	7.4000	-28.846%	298	7,588	+22.973%
2026-07-02	8.7800	10.7500	8.7800	10.4000	+1.961%	167	7,650	-12.500%
2026-07-01	10.1500	10.2000	9.5800	10.2000	-2.392%	307	7,650	-10.784%
2026-06-30	11.2800	11.2800	10.1000	10.4500	-18.359%	151	7,813	-12.919%
2026-06-29	14.4000	14.4000	12.6000	12.8000	-26.690%	318	7,773	-28.906%
2026-06-26	19.6000	19.6000	16.8000	17.4600	-6.930%	274	7,476	-47.881%
2026-06-25	18.5200	18.7600	18.5200	18.7600	-15.495%	201	7,416	-51.493%
2026-06-24	17.0000	22.2000	17.0000	22.2000	+7.246%	72	7,270	-59.009%
2026-06-23	23.0200	23.4500	20.7000	20.7000	+28.571%	427	7,241	-56.039%
2026-06-22	14.0000	16.1000	13.4500	16.1000	-1.829%	565	6,938	-43.478%
2026-06-18	17.5000	17.5000	16.2000	16.4000	-24.977%	212	6,587	-44.512%
2026-06-17	15.8000	21.8600	15.8000	21.8600	+36.625%	68	6,587	-58.371%
2026-06-16	14.6700	16.1000	14.6700	16.0000	+5.263%	514	6,587	-43.125%
2026-06-15	15.7500	15.7500	15.1000	15.2000	-33.566%	73	6,180	-40.132%
2026-06-12	25.5500	25.5500	22.8600	22.8800	-16.496%	262	6,180	-60.227%
2026-06-11	35.1000	37.3100	26.6000	27.4000	-30.791%	123	6,180	-66.788%
2026-06-10	30.4400	39.5900	30.4400	39.5900	+5.517%	5	6,175	-77.014%
2026-06-09	34.6900	39.2000	34.6900	37.5200	+38.450%	14	6,175	-75.746%
2026-06-08	25.0000	27.9000	25.0000	27.1000	-16.615%	40	6,179	-66.421%
2026-06-05	21.3000	35.4500	21.3000	32.5000	+64.975%	9	6,177	-72.000%
2026-06-04	22.5600	22.5600	19.7000	19.7000	-13.974%	23	6,174	-53.807%
2026-06-03	23.0000	23.1000	21.9800	22.9000	+6.512%	417	6,154	-60.262%
2026-06-02	21.5000	21.5000	21.5000	21.5000	+0.373%	5	5,924	-57.674%
2026-06-01	21.7000	22.2000	21.2500	21.4200	+0.563%	16	5,914	-57.516%
2026-05-29	21.2200	21.6500	21.2000	21.3000	-7.391%	12	5,910	-57.277%
2026-05-28	23.3000	23.3000	22.9500	23.0000	-8.911%	306	5,913	-60.435%
2026-05-27	26.9000	26.9000	25.2500	25.2500	-7.169%	41	5,778	-63.960%
2026-05-26	26.8000	27.2000	26.8000	27.2000	-12.821%	204	5,758	-66.544%
2026-05-22	31.2400	31.5600	29.7700	31.2000	-2.591%	24	5,606	-70.833%
2026-05-21	36.4500	36.4500	32.0300	32.0300	-12.005%	3	5,601	-71.589%
2026-05-20	39.7500	39.7500	36.0000	36.4000	-12.710%	37	5,601	-75.000%
2026-05-19	41.4000	41.7000	40.1500	41.7000	0.000%	1,042	5,649	-78.177%
2026-05-18	41.0000	42.7900	38.4300	41.7000	+1.707%	383	5,649	-78.177%
2026-05-15	41.8000	41.8000	41.0000	41.0000	+5.806%	178	5,649	-77.805%
2026-05-14	38.7500	38.7500	38.7500	38.7500	-3.846%	1	5,115	-76.516%
2026-05-13	43.9800	43.9800	40.3000	40.3000	-15.514%	12	5,116	-77.419%
2026-05-12	46.9700	47.7000	46.9700	47.7000	+9.404%	808	5,116	-80.922%
2026-05-11	42.6000	43.8000	42.3000	43.6000	-5.709%	7	5,116	-79.128%
2026-05-07	47.7000	47.7000	45.8000	46.2400	-0.666%	34	5,280	-80.320%
2026-05-06	49.1700	49.8300	46.5500	46.5500	-12.828%	532	5,256	-80.451%
2026-05-05	53.4000	53.4800	53.0000	53.4000	-11.428%	228	5,343	-82.959%
2026-05-04	59.3000	60.8000	59.3000	60.2900	+8.241%	29	5,445	-84.906%
2026-05-01	51.9100	55.7000	51.2600	55.7000	-1.416%	414	5,439	-83.662%
2026-04-30	61.9000	61.9000	56.4200	56.5000	-17.216%	48	5,439	-83.894%
2026-04-29	68.2500	68.2500	68.2500	68.2500	+2.678%	302	5,468	-86.667%
2026-04-27	69.0300	69.0300	66.4700	66.4700	-5.313%	6	5,543	-86.310%
2026-04-24	70.2000	70.2000	70.2000	70.2000	-7.143%	1	5,543	-87.037%
2026-04-23	77.9000	77.9000	75.6000	75.6000	+3.138%	6	5,545	-87.963%
2026-04-22	74.7900	74.7900	73.3000	73.3000	-9.707%	18	5,551	-87.585%
2026-04-21	74.3500	81.1800	74.3500	81.1800	+7.766%	513	5,417	-88.790%
2026-04-20	74.0000	75.3300	73.5800	75.3300	+4.191%	111	5,417	-87.920%
2026-04-17	73.9100	73.9100	70.3400	72.3000	-7.781%	4	5,422	-87.414%
2026-04-16	85.0200	85.0200	78.4000	78.4000	-6.622%	1,249	5,422	-88.393%
2026-04-15	84.8200	84.8200	83.9600	83.9600	-5.642%	6	6,521	-89.162%
2026-04-14	89.3700	89.3700	87.1500	88.9800	-9.665%	16	6,521	-89.773%
2026-04-13	112.0100	112.0100	98.5000	98.5000	-12.832%	703	6,518	-90.761%
2026-04-10	110.3200	113.7000	110.3200	113.0000	+0.186%	10	6,582	-91.947%
2026-04-09	126.6800	128.3000	112.7900	112.7900	-13.584%	374	6,574	-91.932%
2026-04-08	126.7500	130.5200	125.2200	130.5200	-28.506%	49	6,732	-93.028%
2026-04-07	184.6600	201.0000	182.5600	182.5600	-4.379%	7	6,759	-95.015%
2026-04-02	191.5000	191.5000	190.9200	190.9200	+0.189%	2	6,757	-95.234%
2026-04-01	189.8100	190.5600	185.9800	190.5600	-13.813%	150	6,757	-95.225%
2026-03-31	248.2200	248.2200	214.8600	221.1000	-24.263%	413	6,709	-95.884%
2026-03-30	267.5400	296.6600	267.5400	291.9300	+2.691%	27	6,783	-96.883%
2026-03-27	259.5500	284.2800	257.8900	284.2800	+22.061%	29	6,798	-96.799%
2026-03-26	226.7500	233.6200	226.7500	232.9000	+17.567%	7	6,812	-96.093%
2026-03-25	197.5700	198.9900	192.9500	198.1000	+3.366%	11	6,813	-95.406%
2026-03-23	189.5000	206.9000	189.5000	191.6500	-19.620%	53	6,873	-95.252%
2026-03-20	219.2200	238.4300	214.9100	238.4300	+21.505%	127	6,827	-96.183%
2026-03-19	208.7800	210.9000	195.5100	196.2300	+2.631%	89	6,783	-95.363%
2026-03-18	190.3000	191.2000	190.3000	191.2000	+16.806%	402	6,285	-95.241%
2026-03-17	158.1800	163.6900	158.1800	163.6900	-8.307%	60	6,634	-94.441%
2026-03-16	181.4700	181.4700	178.5200	178.5200	-10.691%	21	6,634	-94.903%
2026-03-13	203.8000	205.8200	197.9100	199.8900	+8.518%	1,530	6,636	-95.447%
2026-03-12	179.0000	185.1000	179.0000	184.2000	+11.643%	419	5,299	-95.060%
2026-03-11	164.9400	164.9900	164.7900	164.9900	+9.526%	200	4,892	-94.485%
2026-03-10	150.8000	150.8000	150.5000	150.6400	-7.989%	221	4,824	-93.959%
2026-03-09	211.1300	211.1300	163.7200	163.7200	-7.093%	318	4,708	-94.442%
2026-03-06	180.8000	180.8000	176.2200	176.2200	+14.503%	502	4,703	-94.836%
2026-03-05	153.2000	153.9000	153.0700	153.9000	+12.689%	868	4,466	-94.087%
2026-03-04	150.5000	150.5000	136.1600	136.5700	-12.623%	27	4,129	-93.337%
2026-03-03	177.9000	187.2000	150.2000	156.3000	+11.198%	64	4,128	-94.178%
2026-03-02	143.4900	145.3100	140.5600	140.5600	+1.855%	13	4,118	-93.526%
2026-02-27	147.6600	147.6600	138.0000	138.0000	+7.813%	632	3,983	-93.406%
2026-02-26	131.1000	131.1000	128.0000	128.0000	+3.226%	8	3,998	-92.891%
2026-02-25	128.7300	130.1300	124.0000	124.0000	-9.251%	152	3,992	-92.661%
2026-02-24	136.7600	136.7600	136.6400	136.6400	-10.099%	5	3,992	-93.340%
2026-02-23	150.3000	151.9900	146.5000	151.9900	+12.861%	48	3,990	-94.013%
2026-02-20	134.6400	134.6700	134.6400	134.6700	-11.343%	6	3,991	-93.243%
2026-02-19	145.7500	153.4500	145.7500	151.9000	+11.773%	247	4,002	-94.009%
2026-02-18	135.9000	135.9000	135.9000	135.9000	-11.942%	1	3,934	-93.304%
2026-02-13	157.3300	158.0300	145.5500	154.3300	+2.205%	60	3,899	-94.104%
2026-02-12	132.3000	151.0000	132.3000	151.0000	+21.559%	48	3,899	-93.974%
2026-02-09	124.4400	124.4400	124.2200	124.2200	-5.823%	2	3,803	-92.674%
2026-02-06	138.9800	138.9800	131.9000	131.9000	-16.730%	176	3,779	-93.101%
2026-02-05	155.5000	159.4000	155.3000	158.4000	+9.128%	131	3,778	-94.255%
2026-02-04	142.1300	152.3500	142.0300	145.1500	+5.449%	212	3,778	-93.731%
2026-02-03	126.5000	148.6600	126.5000	137.6500	+10.500%	368	3,777	-93.389%
2026-02-02	134.4000	134.4000	124.4500	124.5700	-11.671%	74	3,752	-92.695%
2026-01-30	134.1800	141.0300	134.1800	141.0300	-0.501%	3	3,695	-93.547%
2026-01-29	151.2400	151.2400	141.7400	141.7400	+8.198%	17	3,696	-93.580%
2026-01-28	132.2600	132.2600	131.0000	131.0000	+3.353%	15	3,696	-93.053%
2026-01-27	124.1700	126.7500	124.1700	126.7500	-1.038%	145	3,688	-92.821%
2026-01-26	129.1700	129.1700	128.0800	128.0800	-5.574%	198	3,577	-92.895%
2026-01-23	129.6700	136.1800	129.6400	135.6400	-0.147%	398	3,409	-93.291%
2026-01-22	133.8000	138.1800	131.6000	135.8400	-13.378%	118	3,341	-93.301%
2026-01-21	155.3700	156.8200	149.7400	156.8200	-6.040%	44	3,385	-94.197%
2026-01-20	155.8000	168.8800	155.8000	166.9000	+22.522%	182	3,382	-94.548%
2026-01-15	131.0100	136.2200	131.0100	136.2200	-5.468%	56	3,352	-93.320%
2026-01-14	140.4000	147.1000	140.4000	144.1000	+2.090%	7	3,334	-93.685%
2026-01-05	143.7400	143.7400	140.9200	141.1500	-7.655%	540	3,358	-93.553%
2026-01-02	152.8500	152.8500	152.8500	152.8500	+3.923%	101	3,358	-94.046%
2025-12-31	146.9500	147.0800	146.9500	147.0800	+5.132%	506	2,929	-93.813%
2025-12-30	141.5000	141.5000	139.9000	139.9000	-1.180%	180	2,929	-93.495%
2025-12-29	143.7000	143.7000	140.5400	141.5700	+0.078%	230	2,840	-93.572%
2025-12-26	141.5700	141.5700	141.4600	141.4600	-1.490%	8	2,984	-93.567%
2025-12-23	143.6700	143.6700	142.9300	143.6000	-9.725%	205	2,987	-93.663%
2025-12-19	159.9200	159.9900	159.0700	159.0700	-15.199%	164	3,085	-94.279%
2025-12-17	172.7300	188.1000	172.7300	187.5800	+9.312%	68	2,973	-95.149%
2025-12-15	171.6000	171.6000	171.6000	171.6000	+0.882%	40	3,025	-94.697%
2025-12-12	169.6200	170.1000	169.6200	170.1000	+4.388%	4	3,025	-94.650%
2025-12-11	165.0100	165.0100	162.9500	162.9500	-1.386%	98	3,027	-94.415%
2025-12-10	165.2000	165.2400	165.2000	165.2400	-7.615%	6	3,031	-94.493%
2025-12-04	176.3700	179.3000	176.3500	178.8600	+1.131%	8	3,034	-94.912%
2025-12-03	183.7000	183.7000	176.8600	176.8600	-3.561%	27	3,037	-94.855%
2025-12-01	183.3900	183.3900	183.3900	183.3900	-14.340%	10	3,041	-95.038%
2025-11-25	217.6800	217.6800	214.0900	214.0900	-3.580%	12	3,041	-95.749%
2025-11-24	236.9200	236.9200	219.6400	222.0400	-11.038%	185	3,029	-95.902%
2025-11-21	249.5900	249.5900	249.5900	249.5900	+1.377%	100	2,999	-96.354%
2025-11-19	241.8700	246.2000	241.4300	246.2000	+1.392%	160	2,959	-96.304%
2025-11-18	243.1300	243.1300	242.8200	242.8200	+25.488%	2	2,809	-96.252%
2025-11-12	192.9500	194.2500	192.9500	193.5000	-0.381%	8	2,808	-95.297%
2025-11-11	198.6700	198.6700	194.0700	194.2400	-10.645%	354	2,812	-95.315%
2025-11-06	217.7600	228.6200	217.3800	217.3800	+0.835%	14	2,699	-95.814%
2025-11-04	209.3100	218.3300	207.6600	215.5800	+6.386%	191	2,692	-95.779%
2025-11-03	203.0100	203.0100	202.5100	202.6400	+3.224%	6	2,590	-95.509%
2025-10-31	192.5300	196.3800	192.5300	196.3100	+1.379%	12	2,590	-95.364%
2025-10-30	193.6400	193.6400	193.6400	193.6400	+3.945%	2	2,590	-95.301%
2025-10-29	186.6700	186.6700	186.2900	186.2900	+0.437%	6	2,591	-95.115%
2025-10-28	184.3200	185.4800	184.3200	185.4800	+1.096%	160	2,594	-95.094%
2025-10-27	185.1000	185.2200	183.4700	183.4700	-6.345%	48	2,522	-95.040%
2025-10-24	195.9000	195.9000	195.9000	195.9000	-5.736%	1	2,522	-95.355%
2025-10-23	207.7900	207.8200	207.7900	207.8200	-10.615%	141	2,522	-95.621%
2025-10-22	224.6000	232.5000	223.3800	232.5000	+7.814%	408	2,415	-96.086%
2025-10-21	210.8500	215.6500	210.8500	215.6500	-0.014%	51	2,247	-95.780%
2025-10-20	221.4800	221.7400	215.6800	215.6800	-14.341%	674	1,996	-95.781%
2025-10-17	267.7200	267.7200	251.5900	251.7900	+17.835%	10	1,767	-96.386%
2025-10-10	213.2800	213.6800	213.2800	213.6800	-0.387%	2	1,613	-95.741%
2025-10-08	214.8200	215.0600	214.4900	214.5100	-2.273%	750	1,612	-95.758%
2025-10-07	212.8900	219.5000	212.8400	219.5000	+0.504%	5	1,866	-95.854%
2025-10-02	218.0800	219.1200	218.0300	218.4000	-1.701%	10	1,866	-95.833%
2025-09-29	222.1800	222.1800	222.1800	222.1800	-8.360%	1	1,866	-95.904%
2025-09-25	242.8900	242.8900	242.4500	242.4500	+8.479%	2	760	-96.247%
2025-09-23	223.5900	223.5900	223.5000	223.5000	+2.627%	2	761	-95.928%
2025-09-22	220.1900	220.1900	217.7800	217.7800	-6.648%	162	761	-95.821%
2025-09-17	232.9800	233.2900	232.9800	233.2900	-3.909%	2	602	-96.099%
2025-09-09	242.7800	242.7800	242.7800	242.7800	-0.785%	91	602	-96.252%
2025-09-08	244.7000	244.7000	244.7000	244.7000	-13.423%	1	512	-96.281%
2025-09-02	283.4600	283.4600	282.6400	282.6400	+14.955%	8	113	-96.780%
2025-08-28	245.8700	245.8700	245.8700	245.8700	-1.719%	1	115	-96.299%
2025-08-27	255.1000	255.1100	249.7200	250.1700	-3.133%	179	115	-96.362%
2025-08-26	258.2600	258.2600	258.2600	258.2600	+1.545%	1	26	-96.476%
2025-08-25	256.1000	256.1000	254.3300	254.3300	+0.486%	11	25	-96.422%
2025-08-22	263.6000	263.6000	252.6800	253.1000	-2.036%	17	18	-96.405%
2025-08-14	263.0300	264.3100	257.9500	258.3600	-6.984%	16	14	-96.478%
2025-08-08	280.3000	280.3000	277.7600	277.7600	-9.039%	4	7	-96.724%
2025-08-04	305.3600	305.3600	305.3600	305.3600	+7.042%	1	5	-97.020%
2025-07-24	284.3300	285.5700	284.2500	285.2700	-2.438%	6	4	-96.810%
2025-07-23	292.3000	292.4000	292.2900	292.4000	0.000%	4	2	-96.888%

.dark-mode .Zk88l2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zk88l2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6200SPX Aug 21 2026 6200.00 Put (SPX260821P06200000)option OPRA

SPX20260821P6200
SPX Aug 21 2026 6200.00 Put (SPX260821P06200000)
option OPRA