Dark

SPX20260821P6300
SPX Aug 21 2026 6300.00 Put (SPX260821P06300000)
option OPRA

EOD

Jul 8, 2026

10.40+9.474%(+0.90)1,074

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	10.8000	13.0100	9.9500	10.4000	+9.474%	1,074	13,179	0.000%
2026-07-07	8.7000	9.8000	8.4000	9.5000	+10.465%	253	12,839	+9.474%
2026-07-06	9.7800	9.7800	8.4000	8.6000	-23.214%	167	12,595	+20.930%
2026-07-02	10.6000	13.0000	10.1000	11.2000	-3.863%	756	12,834	-7.143%
2026-07-01	13.0500	13.0500	10.9000	11.6500	-2.019%	669	12,834	-10.730%
2026-06-30	14.2000	14.2000	11.6000	11.8900	-19.771%	831	12,994	-12.532%
2026-06-29	17.4000	17.5000	14.5000	14.8200	-25.302%	906	12,602	-29.825%
2026-06-26	25.4000	25.4000	19.3000	19.8400	-5.524%	209	11,936	-47.581%
2026-06-25	18.0000	22.0000	18.0000	21.0000	-14.286%	284	11,846	-50.476%
2026-06-24	23.7000	25.4000	19.5000	24.5000	+0.410%	280	11,738	-57.551%
2026-06-23	26.9400	26.9400	22.7000	24.4000	+34.213%	38	11,674	-57.377%
2026-06-22	15.5500	18.4000	15.4000	18.1800	+3.295%	86	11,642	-42.794%
2026-06-18	20.1000	20.1000	17.6000	17.6000	-29.032%	387	11,529	-40.909%
2026-06-17	20.1000	25.3000	20.1000	24.8000	+40.113%	31	11,529	-58.065%
2026-06-16	16.7000	17.7000	16.6000	17.7000	+2.017%	237	11,529	-41.243%
2026-06-15	18.2200	18.3900	16.9000	17.3500	-33.269%	3,557	11,885	-40.058%
2026-06-12	29.2500	29.2500	26.0000	26.0000	-17.197%	243	11,885	-60.000%
2026-06-11	39.8000	44.1000	31.1900	31.4000	-26.464%	864	11,885	-66.879%
2026-06-10	36.0000	43.2000	34.6500	42.7000	+20.963%	93	11,639	-75.644%
2026-06-09	26.0000	48.4200	26.0000	35.3000	+28.131%	379	11,691	-70.538%
2026-06-08	29.0300	31.0000	27.5500	27.5500	-23.045%	5	11,611	-62.250%
2026-06-05	25.5000	37.7100	25.2100	35.8000	+60.538%	3,483	11,609	-70.950%
2026-06-04	24.5600	24.5600	22.3000	22.3000	-13.027%	44	8,734	-53.363%
2026-06-03	25.2000	26.6500	25.1000	25.6400	+5.514%	1,156	8,718	-59.438%
2026-06-02	24.3600	24.4000	24.2000	24.3000	+2.101%	61	8,855	-57.202%
2026-06-01	24.4000	25.0500	23.8000	23.8000	-0.210%	63	8,905	-56.303%
2026-05-29	25.2200	25.2200	23.8500	23.8500	-6.836%	285	8,731	-56.394%
2026-05-28	27.2500	27.5400	25.6000	25.6000	-15.928%	300	8,588	-59.375%
2026-05-27	30.0000	30.9200	30.0000	30.4500	+0.495%	163	8,346	-65.846%
2026-05-26	30.2700	30.8000	30.2700	30.3000	-13.920%	783	8,318	-65.677%
2026-05-22	35.2600	35.4200	33.1000	35.2000	-3.562%	71	8,271	-70.455%
2026-05-21	43.4400	43.4400	36.4000	36.5000	-11.708%	109	8,233	-71.507%
2026-05-20	44.9500	44.9500	41.3400	41.3400	-12.415%	109	8,233	-74.843%
2026-05-19	47.9500	47.9500	45.3200	47.2000	+5.475%	624	8,309	-77.966%
2026-05-18	45.2100	49.3000	44.7000	44.7500	-7.350%	331	8,309	-76.760%
2026-05-15	48.1000	48.3000	48.1000	48.3000	+17.518%	4	8,309	-78.468%
2026-05-14	43.4900	43.4900	40.7000	41.1000	-10.007%	135	7,579	-74.696%
2026-05-13	45.7800	45.8000	44.9000	45.6700	-13.224%	190	7,467	-77.228%
2026-05-12	53.2100	53.9500	52.6300	52.6300	+6.323%	228	7,467	-80.239%
2026-05-11	47.7300	49.5000	47.7300	49.5000	+2.315%	152	7,467	-78.990%
2026-05-08	49.2000	49.2500	48.2100	48.3800	-6.058%	626	7,130	-78.504%
2026-05-07	51.2000	52.5300	48.4300	51.5000	-1.774%	345	7,172	-79.806%
2026-05-06	56.0200	56.0200	52.3900	52.4300	-21.863%	448	7,071	-80.164%
2026-05-04	70.0000	70.0000	67.1000	67.1000	+4.942%	15	7,151	-84.501%
2026-05-01	59.3000	63.9400	57.7000	63.9400	-3.238%	113	7,189	-83.735%
2026-04-30	68.4500	68.4500	66.0800	66.0800	-9.068%	10	7,189	-84.262%
2026-04-29	72.6700	72.6700	72.6700	72.6700	-7.486%	2	7,197	-85.689%
2026-04-28	78.2000	78.5500	77.3900	78.5500	+6.856%	62	7,197	-86.760%
2026-04-27	80.1700	80.1700	73.4000	73.5100	-7.126%	358	7,188	-85.852%
2026-04-24	78.2800	79.6800	78.0000	79.1500	-19.824%	534	7,409	-86.860%
2026-04-23	84.7700	98.7200	82.0000	98.7200	+19.141%	912	7,704	-89.465%
2026-04-22	84.2000	84.2400	82.8600	82.8600	-9.935%	240	7,944	-87.449%
2026-04-21	89.8800	94.1300	89.8800	92.0000	+5.881%	110	7,624	-88.696%
2026-04-20	83.6800	90.0300	83.6800	86.8900	+7.938%	52	7,624	-88.031%
2026-04-17	83.9000	83.9000	79.6000	80.5000	-10.206%	416	7,615	-87.081%
2026-04-16	97.2000	97.2000	89.6500	89.6500	-5.233%	107	6,765	-88.399%
2026-04-15	96.2800	97.4100	93.0500	94.6000	-4.781%	1,036	6,659	-89.006%
2026-04-14	98.2700	101.0500	98.2700	99.3500	-11.595%	21	6,056	-89.532%
2026-04-13	127.1800	127.1800	112.3800	112.3800	-14.227%	831	6,056	-90.746%
2026-04-10	125.1300	132.3300	125.1300	131.0200	+3.165%	227	5,822	-92.062%
2026-04-09	131.0500	131.0500	127.0000	127.0000	-11.064%	329	6,151	-91.811%
2026-04-08	140.0000	149.4000	140.0000	142.8000	-32.402%	25	6,165	-92.717%
2026-04-07	214.4100	214.4100	211.2500	211.2500	+4.932%	4	6,184	-95.077%
2026-04-06	195.9200	202.3900	195.0600	201.3200	-6.188%	106	6,182	-94.834%
2026-04-02	249.2300	249.2300	214.6000	214.6000	+4.985%	7	6,077	-95.154%
2026-04-01	221.3500	221.3500	203.5100	204.4100	-14.900%	128	6,077	-94.912%
2026-03-31	277.5100	277.6800	240.2000	240.2000	-23.685%	42	6,044	-95.670%
2026-03-30	296.2900	332.4000	296.2800	314.7500	-1.474%	84	6,026	-96.696%
2026-03-27	280.7700	319.4600	278.2300	319.4600	+23.063%	227	6,009	-96.745%
2026-03-26	242.5200	261.3300	238.1000	259.5900	+19.864%	36	5,814	-95.994%
2026-03-25	216.5700	216.5700	216.5700	216.5700	-6.214%	3	5,835	-95.198%
2026-03-24	235.9200	235.9200	230.9200	230.9200	+5.660%	106	5,835	-95.496%
2026-03-23	214.9200	224.4000	200.4100	218.5500	-15.962%	457	5,820	-95.241%
2026-03-20	233.4500	268.6000	233.4500	260.0600	+18.749%	545	6,041	-96.001%
2026-03-19	241.0700	241.0700	218.5200	219.0000	+1.127%	120	5,753	-95.251%
2026-03-18	200.0500	216.5600	200.0500	216.5600	+18.546%	172	5,739	-95.198%
2026-03-17	184.3500	184.3500	181.7400	182.6800	-6.891%	72	5,872	-94.307%
2026-03-16	200.2500	200.2500	190.5200	196.2000	-14.233%	13	5,902	-94.699%
2026-03-13	205.3500	228.7600	205.3500	228.7600	+7.178%	126	5,904	-95.454%
2026-03-12	206.9000	213.4400	198.4000	213.4400	+11.749%	94	5,808	-95.127%
2026-03-11	180.3200	191.0000	180.3200	191.0000	+2.303%	211	5,759	-94.555%
2026-03-10	185.0000	186.7000	161.6000	186.7000	-11.053%	483	5,854	-94.430%
2026-03-09	224.7100	232.2800	209.9000	209.9000	+0.210%	47	5,578	-95.045%
2026-03-06	210.8800	210.8800	197.0000	209.4600	+40.653%	54	5,574	-95.035%
2026-03-04	164.3800	165.1200	148.9200	148.9200	-11.199%	58	5,422	-93.016%
2026-03-03	189.7000	206.8300	167.7000	167.7000	+9.536%	725	5,411	-93.798%
2026-03-02	160.1000	160.3000	152.2800	153.1000	-0.013%	15	4,723	-93.207%
2026-02-27	159.2100	159.3600	153.1200	153.1200	+6.607%	50	4,716	-93.208%
2026-02-26	146.0000	154.8000	142.3000	143.6300	+3.704%	118	4,696	-92.759%
2026-02-25	144.8500	144.8500	138.5000	138.5000	-14.874%	262	4,574	-92.491%
2026-02-23	162.7000	162.7000	162.7000	162.7000	+5.526%	2	4,574	-93.608%
2026-02-20	154.4900	154.4900	154.1800	154.1800	-6.274%	30	4,574	-93.255%
2026-02-19	164.5000	164.5000	164.5000	164.5000	+6.576%	2	4,544	-93.678%
2026-02-18	148.5400	154.3500	148.5200	154.3500	-5.214%	32	4,544	-93.262%
2026-02-17	173.6700	173.6700	162.0000	162.8400	-1.339%	112	4,540	-93.613%
2026-02-13	173.9000	173.9000	155.7900	165.0500	+2.835%	627	4,297	-93.699%
2026-02-12	150.9100	160.5000	150.9100	160.5000	+9.646%	7	4,297	-93.520%
2026-02-11	134.7000	146.3800	134.7000	146.3800	+7.003%	112	4,296	-92.895%
2026-02-09	137.8700	138.6400	136.8000	136.8000	-10.219%	756	4,350	-92.398%
2026-02-06	163.3700	163.3700	152.3700	152.3700	-12.782%	72	3,671	-93.175%
2026-02-05	184.7600	185.3000	172.2800	174.7000	+12.695%	18	3,661	-94.047%
2026-02-04	150.8800	156.0900	150.8800	155.0200	+3.230%	10	3,647	-93.291%
2026-02-03	150.1700	150.1700	150.1700	150.1700	+7.572%	20	3,642	-93.075%
2026-02-02	138.1000	139.6000	138.1000	139.6000	-8.877%	46	3,665	-92.550%
2026-01-30	152.1500	159.0300	152.1500	153.2000	-2.383%	41	3,620	-93.211%
2026-01-29	154.0100	157.6300	152.9800	156.9400	+11.384%	230	3,585	-93.373%
2026-01-27	137.6700	140.9000	137.6700	140.9000	+0.128%	89	3,482	-92.619%
2026-01-26	140.7200	140.7200	140.7200	140.7200	-5.047%	47	3,533	-92.609%
2026-01-23	148.2000	148.2000	148.2000	148.2000	+1.695%	3	3,518	-92.982%
2026-01-22	146.5000	146.5000	145.7300	145.7300	-14.688%	11	3,518	-92.864%
2026-01-21	174.5700	175.5600	165.1300	170.8200	-7.849%	61	3,529	-93.912%
2026-01-20	174.1000	186.3200	169.9400	185.3700	+25.419%	41	3,504	-94.390%
2026-01-13	147.8000	147.8000	147.8000	147.8000	+2.639%	1	3,484	-92.963%
2026-01-09	144.0000	144.0000	144.0000	144.0000	-4.032%	2	3,483	-92.778%
2026-01-07	149.3200	150.0500	148.9700	150.0500	-1.941%	12	3,436	-93.069%
2026-01-06	152.3200	155.4000	152.3200	153.0200	-2.541%	166	3,436	-93.204%
2026-01-05	157.0100	157.0100	157.0100	157.0100	-8.747%	10	3,324	-93.376%
2026-01-02	172.0600	172.0600	172.0600	172.0600	+2.606%	8	3,324	-93.956%
2025-12-31	163.5700	167.6900	162.9200	167.6900	+6.911%	900	2,454	-93.798%
2025-12-30	156.8500	156.8500	156.8500	156.8500	-2.638%	10	2,454	-93.369%
2025-12-29	160.8700	161.1000	160.8700	161.1000	+3.695%	12	2,464	-93.544%
2025-12-26	155.4500	155.4500	155.3600	155.3600	-1.421%	2	2,476	-93.306%
2025-12-23	157.7800	157.7800	157.6000	157.6000	-3.491%	21	2,477	-93.401%
2025-12-22	162.2300	163.3000	162.2300	163.3000	-17.865%	7	2,494	-93.631%
2025-12-16	198.8200	198.8200	198.8200	198.8200	+5.135%	10	2,493	-94.769%
2025-12-15	192.0000	192.0000	188.9600	189.1100	-2.531%	722	2,493	-94.501%
2025-12-12	185.9100	194.3000	185.9100	194.0200	+8.585%	8	2,984	-94.640%
2025-12-11	177.9600	178.9200	177.9600	178.6800	-6.411%	9	2,988	-94.180%
2025-12-05	191.0000	191.0000	190.9200	190.9200	-2.978%	4	3,042	-94.553%
2025-12-04	197.0700	197.2800	196.7800	196.7800	-2.810%	4	3,042	-94.715%
2025-12-02	199.5100	206.6200	196.5000	202.4700	+0.277%	22	3,043	-94.863%
2025-12-01	203.1900	203.1900	201.9100	201.9100	-2.303%	22	3,044	-94.849%
2025-11-26	210.5700	212.3100	206.6700	206.6700	-6.952%	34	3,024	-94.968%
2025-11-25	224.0400	224.1000	222.1100	222.1100	-10.193%	160	3,024	-95.318%
2025-11-24	261.3400	261.3400	245.3100	247.3200	-18.435%	84	2,944	-95.795%
2025-11-20	297.3300	303.2200	297.3300	303.2200	+12.961%	40	2,860	-96.570%
2025-11-19	274.2500	274.2500	268.4300	268.4300	+0.906%	22	2,900	-96.126%
2025-11-18	266.0200	266.0200	266.0200	266.0200	+21.083%	8	2,882	-96.091%
2025-11-13	219.7000	219.7000	219.7000	219.7000	+2.257%	403	2,037	-95.266%
2025-11-11	214.8500	214.8500	214.8500	214.8500	-5.560%	10	1,874	-95.159%
2025-11-06	227.5000	227.5000	227.5000	227.5000	+1.876%	7	1,874	-95.429%
2025-11-05	235.8000	235.8000	223.1300	223.3100	-3.679%	4	1,874	-95.343%
2025-11-04	231.8400	231.8400	231.8400	231.8400	+7.328%	5	1,874	-95.514%
2025-11-03	220.2800	220.7000	215.8900	216.0100	+6.672%	6	1,870	-95.185%
2025-10-29	204.2000	204.2000	202.5000	202.5000	-0.286%	125	1,620	-94.864%
2025-10-27	202.0400	203.0800	201.8800	203.0800	-4.769%	94	1,504	-94.879%
2025-10-24	215.8400	215.8400	213.2400	213.2500	-8.976%	6	1,504	-95.123%
2025-10-23	234.1000	234.2800	234.1000	234.2800	+1.503%	4	1,504	-95.561%
2025-10-21	232.4100	232.4300	230.7400	230.8100	-2.232%	62	1,504	-95.494%
2025-10-20	240.9500	241.1000	236.0800	236.0800	-5.579%	260	1,504	-95.595%
2025-10-15	250.2700	250.2700	250.0300	250.0300	-11.660%	2	1,504	-95.840%
2025-10-14	282.9000	283.0300	282.9000	283.0300	+8.946%	2	1,505	-96.325%
2025-10-13	258.1400	259.7900	258.1400	259.7900	-8.762%	42	1,505	-95.997%
2025-10-10	280.5100	286.5100	279.1800	284.7400	+19.870%	186	1,505	-96.348%
2025-10-09	237.7300	237.7300	237.5400	237.5400	+2.614%	4	1,505	-95.622%
2025-10-03	233.9100	234.0300	231.3600	231.4900	-4.591%	554	1,553	-95.507%
2025-09-29	242.2300	242.6300	242.2300	242.6300	+0.066%	2	1,106	-95.714%
2025-09-23	243.2400	243.2400	242.4700	242.4700	+0.664%	2	993	-95.711%
2025-09-22	240.8800	240.8800	240.8700	240.8700	-4.405%	2	993	-95.682%
2025-09-16	251.9700	251.9700	251.9700	251.9700	+1.868%	4	993	-95.873%
2025-09-12	247.3500	247.3500	247.3500	247.3500	-1.415%	4	993	-95.795%
2025-09-11	250.9000	250.9000	250.9000	250.9000	-1.407%	1	993	-95.855%
2025-09-10	254.4600	254.4800	254.4600	254.4800	-7.797%	100	993	-95.913%
2025-09-04	276.8500	276.8500	276.0000	276.0000	-5.706%	4	974	-96.232%
2025-09-03	282.9200	292.7000	282.9200	292.7000	-4.596%	10	980	-96.447%
2025-09-02	307.4000	307.4000	306.8000	306.8000	+12.217%	3	979	-96.610%
2025-08-27	277.9300	277.9300	273.3000	273.4000	-1.750%	28	976	-96.196%
2025-08-25	277.6000	278.2700	277.6000	278.2700	-11.116%	20	986	-96.263%
2025-08-21	313.2600	316.7300	312.9100	313.0700	+9.312%	250	966	-96.678%
2025-08-15	284.8000	288.5300	284.8000	286.4000	+1.885%	604	716	-96.369%
2025-08-14	283.6200	283.6200	281.1000	281.1000	-6.194%	44	139	-96.300%
2025-08-12	299.6600	299.6600	299.6600	299.6600	-0.266%	1	115	-96.529%
2025-08-11	300.5800	300.5800	300.4600	300.4600	-2.025%	2	114	-96.539%
2025-08-08	306.0100	306.6700	306.0100	306.6700	-3.925%	2	114	-96.609%
2025-08-06	330.9000	330.9000	319.2000	319.2000	-1.442%	3	112	-96.742%
2025-08-05	323.2000	323.8700	323.2000	323.8700	-3.149%	8	109	-96.789%
2025-08-04	334.4000	334.4000	334.4000	334.4000	-7.021%	1	101	-96.890%
2025-08-01	359.7000	359.7000	359.6500	359.6500	+17.138%	39	100	-97.108%
2025-07-30	306.5700	307.0300	306.5700	307.0300	-9.777%	2	61	-96.613%
2025-07-18	339.6000	340.3000	339.6000	340.3000	0.000%	2	0	-96.944%

.dark-mode .c28xRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c28xRq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6300SPX Aug 21 2026 6300.00 Put (SPX260821P06300000)option OPRA

SPX20260821P6300
SPX Aug 21 2026 6300.00 Put (SPX260821P06300000)
option OPRA