Dark

SPX20260821P6250
SPX Aug 21 2026 6250.00 Put (SPX260821P06250000)
option OPRA

EOD

Jul 8, 2026

9.70+8.380%(+0.75)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	12.2000	12.2000	9.4000	9.7000	+8.380%	13	8,344	0.000%
2026-07-07	9.0900	9.0900	8.9500	8.9500	+11.180%	3	8,341	+8.380%
2026-07-06	8.9500	8.9500	8.0500	8.0500	-27.477%	8	8,340	+20.497%
2026-07-02	9.5200	11.4000	9.5200	11.1000	+3.738%	46	8,341	-12.613%
2026-07-01	10.6300	11.0000	10.2000	10.7000	-0.926%	27	8,341	-9.346%
2026-06-30	12.2000	12.2000	10.8000	10.8000	-20.588%	9	8,340	-10.185%
2026-06-29	16.4700	16.4700	13.6000	13.6000	-25.683%	12	8,338	-28.676%
2026-06-26	18.1000	18.6400	18.1000	18.3000	-8.500%	24	8,338	-46.995%
2026-06-25	17.0000	20.0000	17.0000	20.0000	-10.274%	46	8,333	-51.500%
2026-06-24	22.1000	22.2900	18.4000	22.2900	-1.372%	12	8,288	-56.483%
2026-06-23	24.6700	25.1000	22.6000	22.6000	+31.395%	428	8,288	-57.080%
2026-06-22	14.5000	17.2000	14.4000	17.2000	+3.614%	10	8,117	-43.605%
2026-06-18	18.9600	18.9600	16.5000	16.6000	-27.669%	78	8,030	-41.566%
2026-06-17	17.6200	22.9500	17.6200	22.9500	+44.340%	72	8,030	-57.734%
2026-06-16	15.5000	15.9000	15.5000	15.9000	-2.154%	5	8,030	-38.994%
2026-06-15	16.9700	17.0200	15.8400	16.2500	-32.292%	1,034	7,340	-40.308%
2026-06-12	25.7700	27.5000	24.0000	24.0000	-17.808%	66	7,340	-59.583%
2026-06-11	38.7700	38.7700	29.2000	29.2000	-28.220%	59	7,340	-66.781%
2026-06-10	32.6700	40.6800	32.6700	40.6800	+15.437%	4	7,333	-76.155%
2026-06-09	30.1900	43.9000	30.1900	35.2400	+28.426%	59	7,351	-72.474%
2026-06-08	28.4000	28.4000	25.8000	27.4400	-18.576%	53	7,350	-64.650%
2026-06-05	23.9000	33.7000	23.7500	33.7000	+61.244%	50	7,322	-71.217%
2026-06-04	24.6400	24.6400	20.9000	20.9000	-8.614%	10	7,299	-53.589%
2026-06-02	22.8700	22.8700	22.8700	22.8700	-2.681%	1	7,295	-57.586%
2026-06-01	23.4800	23.7000	23.4500	23.5000	+3.524%	65	7,294	-58.723%
2026-05-29	22.7000	22.7000	22.7000	22.7000	-6.967%	45	7,269	-57.269%
2026-05-28	24.4000	24.4000	24.4000	24.4000	-15.862%	1	7,314	-60.246%
2026-05-26	28.8400	29.0000	28.8400	29.0000	-12.387%	33	7,314	-66.552%
2026-05-22	32.9400	33.4700	31.5700	33.1000	-2.933%	93	7,282	-70.695%
2026-05-21	35.0000	35.0000	34.1000	34.1000	-12.564%	21	7,262	-71.554%
2026-05-20	38.8000	39.0000	38.4000	39.0000	-11.964%	1,067	7,262	-75.128%
2026-05-19	44.1200	44.3000	44.1200	44.3000	+3.023%	17	1,702	-78.104%
2026-05-18	43.8000	43.8000	43.0000	43.0000	+10.256%	5,021	1,702	-77.442%
2026-05-14	40.0100	40.0100	38.8500	39.0000	-9.176%	3	1,702	-75.128%
2026-05-13	46.2700	46.2700	42.9400	42.9400	-11.134%	36	1,675	-77.410%
2026-05-12	50.3400	50.3400	48.0600	48.3200	+5.756%	28	1,675	-79.925%
2026-05-08	45.6900	45.6900	45.6900	45.6900	-7.622%	2	1,675	-78.770%
2026-05-07	49.4600	49.4600	49.4600	49.4600	+0.528%	25	1,673	-80.388%
2026-05-06	50.4000	50.4000	49.1000	49.2000	-12.890%	97	1,648	-80.285%
2026-05-05	56.4800	56.4800	56.4800	56.4800	-5.804%	5	1,609	-82.826%
2026-05-04	59.8500	59.9600	59.8500	59.9600	+8.623%	50	1,613	-83.823%
2026-05-01	55.2000	55.2000	55.2000	55.2000	-16.237%	3	1,641	-82.428%
2026-04-30	65.9000	65.9000	65.9000	65.9000	-8.472%	1	1,641	-85.281%
2026-04-29	69.7700	72.0000	69.7700	72.0000	+4.272%	47	1,642	-86.528%
2026-04-27	73.6200	73.6200	69.0500	69.0500	-17.375%	51	1,667	-85.952%
2026-04-23	83.5700	83.5700	83.5700	83.5700	+4.724%	1	1,718	-88.393%
2026-04-22	79.0400	79.8000	79.0400	79.8000	-6.305%	28	1,717	-87.845%
2026-04-21	78.6900	85.1700	78.4100	85.1700	+11.392%	54	1,795	-88.611%
2026-04-17	78.5900	78.5900	76.4600	76.4600	-10.111%	50	1,795	-87.314%
2026-04-16	85.0600	85.0600	85.0600	85.0600	-4.609%	15	1,828	-88.596%
2026-04-15	89.1700	89.1700	89.1700	89.1700	-4.025%	5	1,843	-89.122%
2026-04-14	93.5800	93.5800	91.6000	92.9100	-15.444%	21	1,848	-89.560%
2026-04-13	125.7800	125.7800	109.8800	109.8800	-8.738%	194	1,863	-91.172%
2026-04-10	118.1300	120.4000	118.1300	120.4000	+0.442%	9	1,918	-91.944%
2026-04-09	137.0800	137.0800	119.8700	119.8700	-15.792%	182	1,913	-91.908%
2026-04-08	134.1300	142.9200	134.1300	142.3500	-28.893%	66	2,053	-93.186%
2026-04-07	202.6100	211.7600	200.1900	200.1900	+7.815%	192	2,054	-95.155%
2026-04-06	184.8800	185.6800	184.8800	185.6800	-10.714%	8	1,919	-94.776%
2026-04-02	208.7500	208.7500	207.9600	207.9600	+7.467%	30	1,888	-95.336%
2026-04-01	193.5100	193.5100	193.5100	193.5100	-16.102%	20	1,888	-94.987%
2026-03-31	238.4900	238.4900	230.6000	230.6500	-22.577%	535	1,888	-95.794%
2026-03-30	277.2500	310.8200	277.2500	297.9100	+1.017%	141	1,379	-96.744%
2026-03-27	275.4200	294.9100	275.4200	294.9100	+46.459%	31	1,454	-96.711%
2026-03-25	203.3100	208.5900	200.3400	201.3600	-8.990%	149	1,485	-95.183%
2026-03-24	222.0300	222.0300	214.7600	221.2500	+2.587%	102	1,397	-95.616%
2026-03-23	191.9000	217.1500	190.9000	215.6700	-7.231%	122	1,322	-95.502%
2026-03-20	232.4800	232.4800	232.4800	232.4800	+7.585%	25	1,316	-95.828%
2026-03-19	221.9800	221.9800	216.0900	216.0900	+27.412%	21	1,291	-95.511%
2026-03-17	169.6000	169.6000	169.6000	169.6000	-7.876%	12	1,281	-94.281%
2026-03-16	180.4200	191.5200	180.4200	184.1000	-15.407%	34	1,281	-94.731%
2026-03-13	217.6300	217.6300	217.6300	217.6300	+8.549%	4	1,302	-95.543%
2026-03-12	200.4900	200.4900	200.4900	200.4900	+8.608%	2	1,302	-95.162%
2026-03-11	179.4100	185.0000	179.4100	184.6000	-9.042%	103	1,304	-94.745%
2026-03-09	221.8200	221.8200	202.9500	202.9500	+9.626%	8	1,260	-95.220%
2026-03-06	200.5800	200.5800	179.7000	185.1300	+19.285%	16	1,268	-94.760%
2026-03-05	156.6000	156.6000	155.2000	155.2000	+6.265%	17	1,266	-93.750%
2026-03-04	153.9200	153.9200	146.0500	146.0500	-7.855%	9	1,266	-93.358%
2026-03-03	188.6500	196.8000	158.5000	158.5000	+12.571%	193	1,257	-93.880%
2026-03-02	146.2100	146.2100	140.8000	140.8000	-3.429%	10	1,217	-93.111%
2026-02-27	147.7000	151.4700	145.8000	145.8000	+9.050%	17	1,216	-93.347%
2026-02-25	133.7000	133.7000	133.7000	133.7000	-6.103%	1	1,216	-92.745%
2026-02-20	141.9800	142.3900	141.9800	142.3900	-7.093%	6	1,216	-93.188%
2026-02-19	157.5400	157.5400	153.1300	153.2600	-4.213%	354	1,216	-93.671%
2026-02-17	170.8000	170.8000	160.0000	160.0000	+5.339%	2	909	-93.938%
2026-02-13	151.8900	151.8900	151.8900	151.8900	-7.384%	2	907	-93.614%
2026-02-12	157.5400	164.0000	153.3000	164.0000	+25.382%	202	907	-94.085%
2026-02-09	130.7600	130.8200	130.7100	130.8000	-25.926%	24	848	-92.584%
2026-02-05	176.5800	176.5800	176.5800	176.5800	+7.835%	1	848	-94.507%
2026-02-04	163.6300	163.7500	163.6300	163.7500	+17.493%	8	848	-94.076%
2026-02-02	139.3800	139.3800	139.3700	139.3700	-2.559%	6	840	-93.040%
2026-01-30	141.1000	143.1600	141.1000	143.0300	+3.585%	12	845	-93.218%
2026-01-28	138.0700	138.0800	138.0700	138.0800	+3.976%	6	848	-92.975%
2026-01-27	132.8000	132.8000	132.8000	132.8000	-4.700%	60	851	-92.696%
2026-01-26	139.3500	139.3500	139.3500	139.3500	+0.767%	40	851	-93.039%
2026-01-23	138.1300	138.3200	138.1300	138.2900	-3.375%	18	851	-92.986%
2026-01-22	138.2800	143.1200	138.2800	143.1200	-1.703%	41	860	-93.222%
2026-01-21	165.8700	165.8700	145.6000	145.6000	-17.745%	2	841	-93.338%
2026-01-20	170.6000	177.6300	170.6000	177.0100	+25.503%	13	840	-94.520%
2026-01-16	141.0400	141.0400	141.0400	141.0400	+2.507%	1	841	-93.123%
2026-01-15	138.2300	138.2300	136.8100	137.5900	-10.072%	12	841	-92.950%
2026-01-14	147.6000	154.8000	147.6000	153.0000	+8.672%	10	841	-93.660%
2026-01-13	140.7900	140.7900	140.7900	140.7900	+3.279%	1	833	-93.110%
2026-01-09	139.5200	139.5200	136.3200	136.3200	-8.883%	100	833	-92.884%
2025-12-30	149.6100	149.6100	149.6100	149.6100	+0.463%	10	650	-93.516%
2025-12-29	148.9200	148.9200	148.9200	148.9200	+1.120%	40	660	-93.486%
2025-12-24	147.2500	147.2700	147.2500	147.2700	-1.951%	2	629	-93.413%
2025-12-23	150.0900	150.2000	150.0900	150.2000	-2.871%	45	629	-93.542%
2025-12-22	156.5700	156.9400	154.6400	154.6400	-22.393%	160	622	-93.727%
2025-12-17	183.3700	199.2600	183.3700	199.2600	+10.363%	23	598	-95.132%
2025-12-12	180.0400	180.5500	180.0400	180.5500	+6.557%	2	595	-94.628%
2025-12-11	178.9000	178.9000	169.4400	169.4400	-5.867%	47	594	-94.275%
2025-12-05	179.9600	180.5000	178.0200	180.0000	-3.226%	123	585	-94.611%
2025-12-04	188.1500	188.4700	185.9800	186.0000	-2.182%	40	585	-94.785%
2025-12-02	190.4400	191.4900	190.1500	190.1500	-1.680%	10	594	-94.899%
2025-12-01	193.4000	193.4000	193.4000	193.4000	-8.515%	19	599	-94.984%
2025-11-25	215.0900	215.0900	208.7700	211.4000	-8.127%	43	599	-95.412%
2025-11-24	234.9200	234.9200	230.1000	230.1000	-10.033%	70	562	-95.784%
2025-11-21	265.7500	265.7500	255.3900	255.7600	-5.763%	20	542	-96.207%
2025-11-18	274.6400	274.6400	263.6100	271.4000	+10.218%	57	535	-96.426%
2025-11-17	246.2400	246.2400	246.2400	246.2400	+11.225%	6	507	-96.061%
2025-11-14	220.3100	222.2200	220.2300	221.3900	+2.647%	17	510	-95.619%
2025-11-10	208.0400	215.8000	208.0400	215.6800	-14.535%	6	502	-95.503%
2025-11-07	251.5700	252.3600	251.5700	252.3600	+6.194%	4	502	-96.156%
2025-11-06	218.2200	237.6400	218.2200	237.6400	+15.158%	39	501	-95.918%
2025-11-05	210.7600	210.7600	206.3600	206.3600	+0.914%	14	486	-95.299%
2025-10-31	204.4900	204.4900	204.4900	204.4900	+4.926%	4	486	-95.256%
2025-10-29	194.8400	194.9000	194.8400	194.8900	+0.293%	6	486	-95.023%
2025-10-27	194.3000	194.3200	194.3000	194.3200	-16.457%	80	516	-95.008%
2025-10-22	234.1900	234.2700	232.6000	232.6000	+5.002%	69	516	-95.830%
2025-10-21	222.0600	222.0600	221.5200	221.5200	-0.063%	3	481	-95.621%
2025-10-20	221.9900	221.9900	221.6600	221.6600	-19.297%	2	480	-95.624%
2025-10-17	274.8300	274.8300	274.6600	274.6600	+7.001%	4	479	-96.468%
2025-10-13	256.6900	256.6900	256.6900	256.6900	+16.107%	2	481	-96.221%
2025-10-03	221.6400	221.6400	221.0800	221.0800	-8.607%	2	380	-95.612%
2025-09-26	242.0000	242.0000	241.9000	241.9000	-1.870%	2	380	-95.990%
2025-09-25	247.4700	248.0000	246.2800	246.5100	+2.032%	10	381	-96.065%
2025-09-23	228.2200	241.7000	228.2000	241.6000	+5.369%	20	180	-95.985%
2025-09-22	229.2200	229.2900	229.2200	229.2900	-5.467%	2	174	-95.770%
2025-09-17	242.3000	242.5500	242.3000	242.5500	+1.626%	4	173	-96.001%
2025-09-16	238.1300	238.6700	238.1300	238.6700	+0.807%	2	171	-95.936%
2025-09-15	236.9100	236.9100	236.7600	236.7600	-1.169%	2	171	-95.903%
2025-09-11	239.5600	239.5600	239.5600	239.5600	-2.416%	4	171	-95.951%
2025-09-10	242.6500	245.4900	242.6500	245.4900	-10.477%	5	171	-96.049%
2025-09-05	274.2200	274.2200	274.2200	274.2200	-1.182%	1	170	-96.463%
2025-09-03	277.5000	277.5000	277.5000	277.5000	-5.900%	4	169	-96.505%
2025-09-02	290.7000	294.9000	290.2000	294.9000	+9.303%	10	169	-96.711%
2025-08-29	262.1200	271.0000	262.1200	269.8000	+6.346%	24	167	-96.405%
2025-08-28	260.8900	260.9700	253.7000	253.7000	-3.712%	175	167	-96.177%
2025-08-27	266.6800	267.1300	263.4100	263.4800	-0.604%	96	91	-96.319%
2025-08-22	262.2400	265.1500	262.2400	265.0800	-2.112%	10	51	-96.341%
2025-08-18	270.8000	270.8000	270.8000	270.8000	+0.218%	10	47	-96.418%
2025-08-14	271.0900	271.0900	270.1700	270.2100	-0.530%	4	37	-96.410%
2025-08-13	271.6500	271.6500	271.6500	271.6500	-2.544%	20	37	-96.429%
2025-08-12	278.7400	278.7400	278.7400	278.7400	-3.360%	10	17	-96.520%
2025-08-08	288.4300	288.4300	288.4300	288.4300	-10.431%	1	17	-96.637%
2025-08-05	322.0200	322.0200	322.0200	322.0200	+2.424%	4	16	-96.988%
2025-08-04	319.4500	319.4500	314.4000	314.4000	-8.988%	11	12	-96.915%
2025-08-01	348.1200	348.1200	342.1300	345.4500	0.000%	3	3	-97.192%

.dark-mode .tm4R7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tm4R7q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6250SPX Aug 21 2026 6250.00 Put (SPX260821P06250000)option OPRA

SPX20260821P6250
SPX Aug 21 2026 6250.00 Put (SPX260821P06250000)
option OPRA