Dark

SPX20260821P6275
SPX Aug 21 2026 6275.00 Put (SPX260821P06275000)
option OPRA

EOD

Jul 2, 2026

10.27-9.115%(-1.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	10.2700	10.2700	10.2700	10.2700	-9.115%	10	2,311	0.000%
2026-07-01	10.9000	11.3000	10.5000	11.3000	0.000%	10	2,311	-9.115%
2026-06-30	11.9000	11.9000	11.3000	11.3000	-19.858%	8	2,310	-9.115%
2026-06-29	14.1000	14.1000	14.1000	14.1000	-42.915%	1	2,313	-27.163%
2026-06-24	24.7000	24.7000	24.7000	24.7000	-1.594%	1	2,312	-58.421%
2026-06-23	25.1000	25.1000	25.1000	25.1000	+49.405%	10	2,312	-59.084%
2026-06-22	17.0700	17.1000	16.8000	16.8000	-2.326%	3	2,302	-38.869%
2026-06-18	18.2000	18.5000	17.1000	17.2000	+6.370%	29	2,287	-40.291%
2026-06-16	16.1700	16.1700	16.1700	16.1700	-3.750%	10	2,287	-36.487%
2026-06-15	16.9000	16.9000	16.8000	16.8000	-33.068%	23	2,295	-38.869%
2026-06-12	26.2000	26.4000	25.1000	25.1000	-37.562%	6	2,295	-59.084%
2026-06-11	40.2000	40.2000	40.2000	40.2000	-3.016%	10	2,295	-74.453%
2026-06-10	40.7000	41.4500	40.7000	41.4500	+0.145%	10	2,285	-75.223%
2026-06-09	32.5400	41.3900	32.5400	41.3900	+15.292%	56	2,290	-75.187%
2026-06-05	24.7000	35.9000	24.7000	35.9000	+38.878%	169	2,285	-71.393%
2026-06-03	25.8500	25.8500	25.8500	25.8500	+2.579%	80	2,285	-60.271%
2026-05-28	25.2000	25.2000	25.2000	25.2000	-26.851%	6	2,285	-59.246%
2026-05-22	33.6000	34.5200	33.6000	34.4500	-5.305%	54	2,280	-70.189%
2026-05-21	36.3800	36.3800	36.3800	36.3800	-21.561%	1	2,280	-71.770%
2026-05-18	46.3800	46.3800	46.3800	46.3800	+3.758%	4	2,280	-77.857%
2026-05-15	44.7000	44.7000	44.7000	44.7000	+8.469%	1	2,280	-77.025%
2026-05-14	41.2100	41.2100	41.2100	41.2100	-5.870%	1	2,276	-75.079%
2026-05-13	43.7800	43.7800	43.7800	43.7800	-14.392%	26	2,276	-76.542%
2026-05-12	51.1400	51.1400	51.1400	51.1400	+5.661%	10	2,276	-79.918%
2026-05-11	48.4000	48.4000	48.4000	48.4000	+2.651%	1	2,276	-78.781%
2026-05-08	47.1500	47.1500	47.1500	47.1500	-9.501%	4	2,267	-78.218%
2026-05-07	52.3000	52.3000	52.1000	52.1000	+2.478%	4	2,264	-80.288%
2026-05-06	50.8200	50.8400	50.8200	50.8400	-14.755%	26	2,266	-79.799%
2026-05-04	59.6400	59.6400	59.6400	59.6400	+0.999%	25	2,263	-82.780%
2026-05-01	59.0500	59.0500	59.0500	59.0500	-4.758%	4	2,239	-82.608%
2026-04-30	65.1300	65.1300	62.0000	62.0000	-18.475%	9	2,239	-83.435%
2026-04-28	76.0500	76.0500	76.0500	76.0500	-1.490%	40	2,238	-86.496%
2026-04-24	78.3200	78.3200	77.2000	77.2000	-2.734%	3	2,352	-86.697%
2026-04-22	81.9800	81.9800	79.3700	79.3700	-9.704%	2	2,350	-87.061%
2026-04-21	87.9000	87.9000	87.9000	87.9000	+4.543%	1	2,348	-88.316%
2026-04-20	81.8000	84.0800	81.8000	84.0800	-2.312%	7	2,348	-87.785%
2026-04-16	91.1500	92.9000	86.0700	86.0700	-4.015%	8	2,346	-88.068%
2026-04-15	90.2000	90.2000	89.0900	89.6700	-6.075%	13	2,347	-88.547%
2026-04-14	94.7500	95.4700	94.7500	95.4700	-17.378%	23	2,351	-89.243%
2026-04-13	122.4000	123.0000	115.1800	115.5500	-6.528%	320	2,374	-91.112%
2026-04-10	123.6200	123.6200	123.6200	123.6200	-1.920%	1	2,684	-91.692%
2026-04-09	141.2300	141.2300	125.6500	126.0400	-10.228%	133	2,684	-91.852%
2026-04-08	135.7600	143.4000	135.7600	140.4000	-34.066%	44	2,715	-92.685%
2026-04-07	212.9400	212.9400	212.9400	212.9400	+10.235%	117	2,756	-95.177%
2026-04-06	191.1000	193.1700	191.1000	193.1700	-6.564%	213	2,783	-94.683%
2026-04-02	242.2300	242.2300	206.6100	206.7400	+4.404%	82	2,614	-95.032%
2026-04-01	215.0000	215.0000	198.0200	198.0200	-15.618%	29	2,614	-94.814%
2026-03-31	269.9800	269.9800	234.6700	234.6700	-26.330%	53	2,612	-95.624%
2026-03-30	302.6900	318.5400	302.6900	318.5400	+2.997%	7	2,619	-96.776%
2026-03-27	299.9900	309.2700	299.9900	309.2700	+25.246%	104	2,630	-96.679%
2026-03-26	246.9300	246.9300	246.9300	246.9300	+13.724%	1	2,563	-95.841%
2026-03-24	217.3700	217.3700	217.1300	217.1300	-1.840%	4	2,563	-95.270%
2026-03-23	198.0500	221.6700	198.0500	221.2000	-17.054%	82	2,563	-95.357%
2026-03-20	255.3100	266.6800	255.3100	266.6800	+28.249%	119	2,501	-96.149%
2026-03-18	199.0500	207.9400	199.0500	207.9400	+12.461%	122	2,532	-95.061%
2026-03-16	188.9000	189.9700	184.5300	184.9000	-4.887%	268	2,414	-94.446%
2026-03-12	194.4000	194.4000	194.4000	194.4000	+9.942%	9	2,387	-94.717%
2026-03-11	176.8200	176.8200	176.8200	176.8200	-0.719%	6	2,396	-94.192%
2026-03-10	178.1000	178.1000	178.1000	178.1000	-13.464%	1	2,396	-94.234%
2026-03-09	204.6600	205.8100	204.6600	205.8100	+1.584%	40	2,397	-95.010%
2026-03-06	202.1000	202.6000	202.1000	202.6000	+21.740%	16	2,381	-94.931%
2026-03-05	179.9400	179.9400	166.4200	166.4200	-6.605%	20	2,380	-93.829%
2026-03-03	183.6200	185.5400	178.1900	178.1900	+17.462%	20	2,370	-94.236%
2026-02-27	151.7000	151.7000	151.7000	151.7000	+11.667%	1	2,367	-93.230%
2026-02-25	135.8500	135.8500	135.8500	135.8500	-9.439%	10	2,376	-92.440%
2026-02-20	150.0100	150.0100	150.0100	150.0100	+2.187%	8	2,376	-93.154%
2026-02-18	146.8000	146.8000	146.8000	146.8000	-13.193%	2	2,376	-93.004%
2026-02-17	169.1100	169.1100	169.1100	169.1100	+3.666%	2	2,378	-93.927%
2026-02-13	163.1300	163.1300	163.1300	163.1300	+17.622%	2	2,374	-93.704%
2026-02-10	135.3400	138.7300	135.3400	138.6900	+3.100%	123	2,374	-92.595%
2026-02-09	134.6100	134.6100	134.5200	134.5200	-5.134%	2	2,311	-92.365%
2026-02-06	155.3700	155.5000	141.8000	141.8000	-20.591%	9	2,311	-92.757%
2026-02-05	173.5300	178.5700	171.2400	178.5700	+32.117%	505	2,311	-94.249%
2026-02-02	135.1600	135.1600	135.1600	135.1600	-0.873%	141	2,472	-92.402%
2026-01-27	135.5800	136.3500	135.5800	136.3500	-3.339%	106	2,175	-92.468%
2026-01-23	140.9800	141.0600	140.9800	141.0600	-18.429%	6	2,091	-92.719%
2026-01-21	172.9300	172.9300	172.9300	172.9300	+2.114%	8	2,094	-94.061%
2026-01-20	169.3500	169.3500	169.3500	169.3500	+19.581%	20	2,086	-93.936%
2026-01-15	141.4200	141.6200	141.4200	141.6200	-8.697%	80	2,106	-92.748%
2026-01-14	157.0000	157.0000	155.1100	155.1100	+7.506%	7	2,186	-93.379%
2026-01-13	141.7000	147.6800	141.7000	144.2800	+1.742%	1,580	2,182	-92.882%
2026-01-12	141.8100	141.8100	141.8100	141.8100	+1.758%	100	985	-92.758%
2026-01-09	140.2800	140.6400	138.8200	139.3600	-6.944%	970	981	-92.631%
2026-01-08	149.8100	149.8100	149.5600	149.7600	+2.072%	500	1,496	-93.142%
2026-01-06	146.7300	146.7300	146.7200	146.7200	-3.727%	2	1,792	-93.000%
2026-01-05	152.1200	152.4000	152.1200	152.4000	-8.468%	80	1,732	-93.261%
2026-01-02	166.5000	166.5000	166.5000	166.5000	+1.791%	2	1,732	-93.832%
2025-12-31	155.3900	163.5700	155.3900	163.5700	+8.253%	906	975	-93.721%
2025-12-30	152.7500	152.8000	151.1000	151.1000	-0.389%	180	975	-93.203%
2025-12-29	155.0000	155.0000	151.6900	151.6900	-0.270%	66	848	-93.230%
2025-12-26	152.1000	152.1000	152.1000	152.1000	-1.041%	9	822	-93.248%
2025-12-23	158.0100	158.0100	153.7000	153.7000	-10.924%	104	813	-93.318%
2025-12-11	172.5500	172.5500	172.5500	172.5500	-9.598%	2	764	-94.048%
2025-12-10	193.8400	193.8400	190.8600	190.8700	+3.756%	572	766	-94.619%
2025-12-05	184.5800	184.5800	183.9600	183.9600	-3.174%	6	243	-94.417%
2025-12-04	189.8900	190.0300	189.8900	189.9900	+0.132%	4	243	-94.594%
2025-12-03	192.2000	192.2000	189.1500	189.7400	-6.009%	75	243	-94.587%
2025-12-02	201.8700	201.8700	201.8700	201.8700	+2.264%	1	206	-94.913%
2025-12-01	193.1800	198.7000	193.1800	197.4000	-4.730%	17	205	-94.797%
2025-11-26	208.4000	208.4000	207.2000	207.2000	-10.981%	20	202	-95.043%
2025-11-25	232.7600	232.7600	232.7600	232.7600	-10.055%	6	202	-95.588%
2025-11-21	258.7800	258.7800	258.7800	258.7800	-3.656%	10	202	-96.031%
2025-11-19	268.6000	268.6000	268.6000	268.6000	-4.460%	2	202	-96.176%
2025-11-18	281.1400	281.1400	281.1400	281.1400	+24.338%	10	200	-96.347%
2025-11-14	226.3500	226.3700	226.1100	226.1100	+6.385%	4	200	-95.458%
2025-11-11	212.5400	212.5400	212.5400	212.5400	-18.351%	6	200	-95.168%
2025-11-07	260.7900	260.8500	260.3100	260.3100	+12.982%	4	200	-96.055%
2025-11-06	233.1500	233.1900	230.4000	230.4000	+5.129%	58	200	-95.543%
2025-11-05	218.7100	219.1600	218.7100	219.1600	-5.428%	2	175	-95.314%
2025-11-04	230.1000	231.8900	229.9000	231.7400	+13.044%	8	174	-95.568%
2025-10-30	204.5600	205.0000	204.5600	205.0000	+0.757%	2	170	-94.990%
2025-10-29	199.7100	204.1200	198.9000	203.4600	+3.716%	146	169	-94.952%
2025-10-27	197.1000	198.1600	196.1700	196.1700	-13.964%	18	151	-94.765%
2025-10-20	227.9900	228.0100	227.9900	228.0100	-8.869%	2	151	-95.496%
2025-10-16	250.2000	250.2000	250.2000	250.2000	-11.932%	10	150	-95.895%
2025-10-14	284.1300	284.1300	284.1000	284.1000	+10.890%	4	140	-96.385%
2025-10-13	261.2300	261.2300	256.2000	256.2000	-6.257%	6	142	-95.991%
2025-10-10	264.0700	275.9000	264.0700	273.3000	+17.296%	16	144	-96.242%
2025-10-07	233.0000	233.0000	233.0000	233.0000	+2.892%	1	144	-95.592%
2025-10-06	226.4600	226.4600	226.4500	226.4500	-0.044%	2	144	-95.465%
2025-10-03	226.5600	226.5600	226.5500	226.5500	-2.601%	2	144	-95.467%
2025-09-29	232.6800	232.6800	232.6000	232.6000	-5.363%	2	145	-95.585%
2025-09-16	245.8600	245.8700	245.7700	245.7800	+1.562%	4	144	-95.821%
2025-09-12	242.0000	242.0000	242.0000	242.0000	-1.220%	4	142	-95.756%
2025-09-11	244.9900	244.9900	244.9900	244.9900	-6.095%	4	142	-95.808%
2025-09-05	260.7400	260.8900	260.7400	260.8900	-7.223%	4	142	-96.063%
2025-09-03	281.2000	281.2000	281.2000	281.2000	-7.897%	5	140	-96.348%
2025-09-02	305.3500	305.3500	305.3100	305.3100	+14.126%	2	135	-96.636%
2025-08-28	265.8900	267.5200	265.6600	267.5200	-4.334%	72	135	-96.161%
2025-08-13	279.6400	279.6400	279.6400	279.6400	0.000%	117	117	-96.327%

.dark-mode .vlFl7l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vlFl7l{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6275SPX Aug 21 2026 6275.00 Put (SPX260821P06275000)option OPRA

SPX20260821P6275
SPX Aug 21 2026 6275.00 Put (SPX260821P06275000)
option OPRA