Dark

SPX20260821P6225
SPX Aug 21 2026 6225.00 Put (SPX260821P06225000)
option OPRA

EOD

Jul 9, 2026

7.50-13.094%(-1.13)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	8.4200	8.4200	7.4500	7.5000	-13.094%	8	558	0.000%
2026-07-07	8.6500	9.0300	8.1500	8.6300	-20.093%	17	559	-13.094%
2026-07-02	10.8000	10.8000	10.8000	10.8000	+0.935%	1	544	-30.556%
2026-07-01	9.9100	10.7000	9.9100	10.7000	+1.905%	10	544	-29.907%
2026-06-30	12.8300	12.8300	10.5000	10.5000	-19.847%	15	549	-28.571%
2026-06-29	13.2000	13.2000	13.1000	13.1000	-29.342%	3	554	-42.748%
2026-06-26	19.1200	19.1200	18.5400	18.5400	-19.391%	7	556	-59.547%
2026-06-24	23.0000	23.0000	23.0000	23.0000	+41.975%	3	556	-67.391%
2026-06-22	16.2000	16.2000	16.2000	16.2000	0.000%	1	558	-53.704%
2026-06-18	16.8000	16.8000	16.2000	16.2000	+6.230%	5	614	-53.704%
2026-06-15	16.4000	16.4000	15.2500	15.2500	-34.829%	9	614	-50.820%
2026-06-12	28.6000	28.6000	23.4000	23.4000	-41.500%	8	614	-67.949%
2026-06-10	31.3900	40.0000	31.3900	40.0000	+20.482%	16	614	-81.250%
2026-06-05	33.3000	33.3000	33.2000	33.2000	+63.547%	8	614	-77.410%
2026-06-04	22.9000	23.0000	20.3000	20.3000	-14.706%	76	606	-63.054%
2026-06-03	23.4000	23.8000	23.3000	23.8000	+3.930%	75	539	-68.487%
2026-06-01	21.9000	23.0000	21.9000	22.9000	+5.530%	134	523	-67.249%
2026-05-29	21.5000	21.7000	21.5000	21.7000	-8.439%	10	391	-65.438%
2026-05-28	23.7000	23.7000	23.7000	23.7000	-30.088%	1	393	-68.354%
2026-05-21	33.9000	33.9000	33.9000	33.9000	-10.554%	1	393	-77.876%
2026-05-14	37.9000	37.9000	37.9000	37.9000	-8.010%	1	392	-80.211%
2026-05-13	42.8300	42.8300	41.1000	41.2000	-13.808%	5	389	-81.796%
2026-05-06	47.8000	47.8000	47.8000	47.8000	-14.612%	1	389	-84.310%
2026-05-05	55.2000	55.9800	55.2000	55.9800	+5.166%	51	388	-86.602%
2026-05-01	53.2300	53.2300	53.2300	53.2300	-8.853%	2	353	-85.910%
2026-04-30	61.8400	61.8400	58.4000	58.4000	-23.710%	22	353	-87.158%
2026-04-21	76.5500	76.5500	76.5500	76.5500	+4.008%	10	364	-90.202%
2026-04-17	73.5000	73.6000	73.5000	73.6000	-13.706%	14	364	-89.810%
2026-04-16	85.8600	85.8600	85.2900	85.2900	-2.737%	20	355	-91.206%
2026-04-15	87.6900	87.6900	87.6900	87.6900	-2.458%	10	381	-91.447%
2026-04-14	89.9000	89.9000	89.9000	89.9000	-17.447%	10	391	-91.657%
2026-04-13	114.6200	114.6200	108.9000	108.9000	-8.718%	85	381	-93.113%
2026-04-10	113.9300	119.3000	113.6200	119.3000	-9.553%	161	389	-93.713%
2026-04-08	124.6900	132.9800	124.6900	131.9000	-29.616%	50	490	-94.314%
2026-04-07	195.5800	201.5900	186.1000	187.4000	-6.965%	25	481	-95.998%
2026-04-02	196.5500	201.4300	196.5500	201.4300	+3.953%	30	468	-96.277%
2026-04-01	200.9400	200.9400	191.9000	193.7700	-13.553%	81	468	-96.129%
2026-03-31	228.9900	228.9900	224.1500	224.1500	-16.168%	5	442	-96.654%
2026-03-27	266.4600	267.3800	266.4600	267.3800	+44.663%	11	438	-97.195%
2026-03-23	184.8300	184.8300	184.8300	184.8300	+4.276%	28	428	-95.942%
2026-03-16	183.1700	183.1700	177.2500	177.2500	-10.380%	73	408	-95.769%
2026-03-12	197.7800	197.7800	197.7800	197.7800	+10.374%	9	386	-96.208%
2026-03-11	179.1900	179.1900	179.1900	179.1900	-6.545%	1	386	-95.814%
2026-03-09	206.7600	206.7600	191.7400	191.7400	+0.146%	314	386	-96.088%
2026-03-06	179.7700	191.4600	179.7700	191.4600	+12.557%	11	661	-96.083%
2026-03-05	170.1000	170.1000	170.1000	170.1000	+17.310%	1	651	-95.591%
2026-03-04	145.0000	145.0000	145.0000	145.0000	-8.805%	1	651	-94.828%
2026-03-03	159.0000	159.0000	159.0000	159.0000	+10.493%	1	652	-95.283%
2026-02-27	143.9000	143.9000	143.9000	143.9000	+7.806%	1	653	-94.788%
2026-02-25	132.1100	133.4800	132.1100	133.4800	-4.212%	11	665	-94.381%
2026-02-20	139.2700	139.3500	139.2700	139.3500	-5.889%	68	665	-94.618%
2026-02-18	148.0700	148.0700	148.0700	148.0700	-0.290%	3	663	-94.935%
2026-02-12	149.7200	149.7200	148.5000	148.5000	+14.231%	13	663	-94.949%
2026-02-09	130.0000	130.0000	130.0000	130.0000	-10.671%	1	658	-94.231%
2026-02-06	145.5300	145.5300	145.5300	145.5300	-15.444%	8	657	-94.846%
2026-02-05	172.1100	172.1100	172.1100	172.1100	+21.581%	1	641	-95.642%
2026-01-30	141.5600	141.5600	141.5600	141.5600	+1.564%	9	641	-94.702%
2026-01-29	139.3200	139.3800	139.3200	139.3800	+3.806%	32	632	-94.619%
2026-01-26	134.2700	134.2700	134.2700	134.2700	-3.569%	24	600	-94.414%
2026-01-23	134.2400	139.2400	134.2300	139.2400	+1.709%	53	624	-94.614%
2026-01-22	136.8000	136.9000	136.8000	136.9000	-20.899%	3	604	-94.522%
2026-01-20	162.0000	173.0700	162.0000	173.0700	+25.331%	116	604	-95.666%
2026-01-16	137.7900	138.0900	137.7900	138.0900	+3.091%	36	564	-94.569%
2026-01-15	133.9500	133.9500	133.9500	133.9500	-10.221%	1	564	-94.401%
2026-01-14	144.4000	150.7000	144.0000	149.2000	+13.219%	4	564	-94.973%
2026-01-09	133.3000	133.5000	131.7800	131.7800	-7.014%	5	313	-94.309%
2026-01-06	141.0700	142.4700	141.0700	141.7200	-2.665%	120	315	-94.708%
2025-12-24	145.6000	145.6000	145.6000	145.6000	-4.543%	15	329	-94.849%
2025-12-22	154.2500	154.3800	152.5300	152.5300	-18.433%	120	215	-95.083%
2025-12-17	187.0000	187.0000	187.0000	187.0000	+9.159%	1	215	-95.989%
2025-12-11	175.2700	175.2700	171.1500	171.3100	-6.049%	24	215	-95.622%
2025-12-10	182.1900	182.3400	182.1900	182.3400	+0.275%	4	221	-95.887%
2025-12-03	182.0000	182.0000	181.8400	181.8400	-1.431%	2	223	-95.875%
2025-12-02	188.5300	188.5300	184.3700	184.4800	-22.931%	6	222	-95.935%
2025-11-24	239.3700	239.3700	239.3700	239.3700	+2.286%	10	211	-96.867%
2025-11-17	234.6200	234.6200	234.0200	234.0200	+18.455%	2	201	-96.795%
2025-11-12	197.3600	198.4400	197.3600	197.5600	-11.133%	4	200	-96.204%
2025-11-04	216.3900	222.3100	216.3900	222.3100	+9.610%	66	198	-96.626%
2025-10-31	202.9100	202.9100	202.8200	202.8200	+7.035%	2	229	-96.302%
2025-10-27	189.6100	189.8500	189.4500	189.4900	-4.994%	74	201	-96.042%
2025-10-24	199.3400	199.4500	199.3400	199.4500	-8.643%	2	201	-96.240%
2025-10-23	219.3700	219.5300	218.2200	218.3200	-3.522%	10	201	-96.565%
2025-10-20	226.5900	226.5900	226.1700	226.2900	-13.139%	4	202	-96.686%
2025-10-10	259.9600	260.5200	259.9600	260.5200	+16.564%	4	200	-97.121%
2025-10-07	223.6000	223.7000	223.5000	223.5000	+2.664%	3	202	-96.644%
2025-10-02	216.6700	217.7000	216.6300	217.7000	-1.041%	6	199	-96.555%
2025-10-01	219.7500	219.9900	219.7500	219.9900	-8.364%	2	200	-96.591%
2025-09-26	240.2000	240.2000	240.0700	240.0700	-3.159%	2	201	-96.876%
2025-09-25	248.2400	248.2400	247.9000	247.9000	+9.207%	2	201	-96.975%
2025-09-23	227.1000	227.1000	227.0000	227.0000	-4.381%	15	201	-96.696%
2025-09-10	237.4000	237.4000	237.4000	237.4000	-7.856%	4	186	-96.841%
2025-08-27	258.0900	258.1200	257.5700	257.6400	-3.288%	68	186	-97.089%
2025-08-26	266.0500	266.4000	266.0500	266.4000	-9.480%	4	150	-97.185%
2025-08-21	293.6000	294.3000	293.2000	294.3000	+11.338%	25	150	-97.452%
2025-08-14	264.7300	265.7800	264.3300	264.3300	-2.504%	252	131	-97.163%
2025-08-12	271.1200	271.1200	271.1200	271.1200	-13.990%	4	5	-97.234%
2025-08-05	315.2200	315.2200	315.2200	315.2200	-1.340%	4	5	-97.621%
2025-07-22	319.5000	319.5000	319.5000	319.5000	0.000%	1	1	-97.653%

.dark-mode .h6sTLn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h6sTLn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6225SPX Aug 21 2026 6225.00 Put (SPX260821P06225000)option OPRA

SPX20260821P6225
SPX Aug 21 2026 6225.00 Put (SPX260821P06225000)
option OPRA