Dark

SPX20260821P6325
SPX Aug 21 2026 6325.00 Put (SPX260821P06325000)
option OPRA

EOD

Jul 8, 2026

10.35+11.290%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	10.3500	10.3500	10.3500	10.3500	+11.290%	2	1,692	0.000%
2026-07-07	9.3000	9.3000	9.3000	9.3000	+4.494%	2	1,694	+11.290%
2026-07-06	9.4000	9.4000	8.9000	8.9000	-19.091%	10	1,701	+16.292%
2026-07-02	10.7900	11.0000	10.7900	11.0000	-9.091%	137	1,773	-5.909%
2026-07-01	12.4300	12.4300	11.3000	12.1000	+0.833%	82	1,773	-14.463%
2026-06-30	12.8500	12.9000	12.0000	12.0000	-21.053%	55	1,799	-13.750%
2026-06-29	20.1700	20.1700	15.2000	15.2000	-27.653%	3	1,819	-31.908%
2026-06-26	20.5000	21.0100	20.5000	21.0100	-6.205%	3	1,818	-50.738%
2026-06-25	21.7000	23.1000	21.3000	22.4000	-12.157%	56	1,817	-53.795%
2026-06-24	23.1000	26.9000	20.5000	25.5000	+32.124%	233	1,830	-59.412%
2026-06-18	20.3000	20.3000	19.2000	19.3000	+3.209%	26	1,921	-46.373%
2026-06-17	18.5000	18.7000	18.5000	18.7000	+3.258%	47	1,921	-44.652%
2026-06-16	18.1500	18.1500	18.1100	18.1100	-1.038%	96	1,921	-42.849%
2026-06-15	18.8400	18.8400	18.3000	18.3000	-31.970%	53	1,975	-43.443%
2026-06-12	28.9400	29.1100	26.9000	26.9000	-38.724%	40	1,975	-61.524%
2026-06-11	43.9000	43.9000	43.9000	43.9000	-1.326%	4	1,975	-76.424%
2026-06-10	41.8000	44.4900	41.8000	44.4900	+3.225%	246	1,975	-76.736%
2026-06-09	43.1000	43.1000	43.1000	43.1000	+59.158%	2	1,775	-75.986%
2026-06-03	26.0000	27.0800	26.0000	27.0800	+8.930%	160	1,773	-61.780%
2026-06-02	24.8600	24.8600	24.8600	24.8600	-0.956%	4	1,533	-58.367%
2026-06-01	25.1000	25.1000	25.1000	25.1000	+1.210%	17	1,536	-58.765%
2026-05-29	24.4500	24.8000	24.4500	24.8000	-7.116%	20	1,536	-58.266%
2026-05-28	26.7000	26.7000	26.7000	26.7000	-11.589%	1	1,518	-61.236%
2026-05-27	30.2000	30.2000	30.2000	30.2000	-2.738%	1	1,518	-65.728%
2026-05-26	31.0500	31.0500	31.0500	31.0500	-12.707%	9	1,518	-66.667%
2026-05-22	35.5700	35.5700	35.5700	35.5700	-5.399%	4	1,518	-70.902%
2026-05-21	39.0000	39.0000	37.6000	37.6000	-11.111%	24	1,515	-72.473%
2026-05-20	42.3000	42.3000	42.3000	42.3000	-9.615%	71	1,515	-75.532%
2026-05-19	46.6000	46.8000	46.6000	46.8000	+6.752%	75	1,433	-77.885%
2026-05-14	43.8400	43.8400	43.8400	43.8400	-14.039%	20	1,433	-76.391%
2026-05-12	51.0000	51.0000	51.0000	51.0000	-0.196%	2	1,453	-79.706%
2026-05-11	51.0500	51.1000	51.0500	51.1000	+2.343%	18	1,453	-79.746%
2026-05-08	50.3500	51.3100	49.9200	49.9300	-9.874%	192	1,447	-79.271%
2026-05-06	55.6500	55.6500	55.4000	55.4000	-11.004%	5	1,288	-81.318%
2026-05-05	62.3500	62.3500	62.2500	62.2500	-0.192%	100	1,288	-83.373%
2026-05-01	61.7900	62.3700	61.4200	62.3700	-5.643%	32	1,334	-83.405%
2026-04-30	70.2500	70.2500	66.1000	66.1000	-15.006%	28	1,334	-84.342%
2026-04-29	77.7700	77.7700	77.7700	77.7700	-3.379%	50	1,334	-86.692%
2026-04-28	80.4900	80.4900	80.4900	80.4900	-0.874%	1	1,284	-87.141%
2026-04-24	83.2700	83.2700	81.2000	81.2000	-8.764%	21	1,289	-87.254%
2026-04-23	84.1100	89.0000	83.5700	89.0000	+2.665%	34	1,302	-88.371%
2026-04-22	86.6900	86.6900	86.6900	86.6900	-7.678%	4	1,328	-88.061%
2026-04-21	93.2000	95.3000	93.2000	93.9000	+5.624%	4	1,334	-88.978%
2026-04-20	86.8500	90.0000	86.8500	88.9000	-9.975%	4	1,334	-88.358%
2026-04-16	100.1900	100.1900	96.9000	98.7500	-2.179%	27	1,338	-89.519%
2026-04-14	104.6200	104.6200	100.9500	100.9500	-18.226%	4	1,338	-89.747%
2026-04-13	129.0300	129.0300	123.4500	123.4500	-9.235%	24	1,337	-91.616%
2026-04-10	131.5700	136.0100	131.5700	136.0100	-8.871%	15	1,355	-92.390%
2026-04-08	144.3300	149.2800	144.3300	149.2500	-26.405%	102	1,365	-93.065%
2026-04-06	206.2000	206.9100	202.8000	202.8000	-5.516%	5	1,296	-94.896%
2026-04-01	222.2000	222.2000	214.6400	214.6400	-18.108%	17	1,295	-95.178%
2026-03-31	262.1000	262.1000	262.1000	262.1000	-20.262%	1	1,305	-96.051%
2026-03-30	337.4000	339.2500	328.7000	328.7000	+3.704%	37	1,306	-96.851%
2026-03-27	297.9300	316.9600	297.9300	316.9600	+18.445%	3	1,287	-96.735%
2026-03-26	267.4900	267.6000	267.4900	267.6000	+17.523%	100	1,287	-96.132%
2026-03-25	227.7000	227.7000	227.7000	227.7000	-2.400%	3	1,332	-95.455%
2026-03-24	233.3000	233.3000	233.3000	233.3000	+5.518%	1	1,333	-95.564%
2026-03-23	221.1000	221.1000	221.1000	221.1000	-19.833%	1	1,333	-95.319%
2026-03-20	275.8000	275.8000	275.8000	275.8000	+16.293%	1	1,374	-96.247%
2026-03-19	240.0500	240.0600	237.1600	237.1600	+19.440%	8	1,374	-95.636%
2026-03-16	195.4600	201.6100	195.4600	198.5600	-11.004%	380	1,374	-94.787%
2026-03-13	207.6100	223.1100	207.6100	223.1100	+6.192%	6	1,364	-95.361%
2026-03-12	211.2000	211.2000	210.1000	210.1000	+9.541%	106	1,366	-95.074%
2026-03-11	196.8000	197.7000	191.8000	191.8000	+12.138%	3	1,266	-94.604%
2026-03-10	184.2000	184.2000	170.7300	171.0400	-26.460%	33	1,265	-93.949%
2026-03-09	232.5800	232.5800	232.5800	232.5800	+16.951%	81	1,290	-95.550%
2026-03-06	201.1000	201.4500	198.8700	198.8700	+18.024%	137	1,270	-94.796%
2026-03-05	168.5000	168.5000	168.5000	168.5000	+10.383%	1	1,201	-93.858%
2026-03-04	152.6500	152.6500	152.6500	152.6500	-26.656%	2	1,199	-93.220%
2026-03-03	208.1300	208.1300	208.1300	208.1300	+23.718%	4	1,199	-95.027%
2026-02-27	168.2300	168.2300	168.2300	168.2300	+7.488%	2	1,199	-93.848%
2026-02-26	154.8800	156.5100	154.7600	156.5100	+9.639%	8	1,199	-93.387%
2026-02-25	142.6000	142.7500	142.6000	142.7500	-8.821%	2	1,201	-92.750%
2026-02-24	157.8000	157.8000	156.5600	156.5600	-10.028%	9	1,201	-93.389%
2026-02-23	174.1800	174.1800	174.0100	174.0100	+9.599%	100	1,200	-94.052%
2026-02-20	162.0700	162.0700	158.7700	158.7700	-5.897%	6	1,100	-93.481%
2026-02-19	168.7200	168.7200	168.7200	168.7200	+0.548%	3	1,100	-93.866%
2026-02-17	182.7000	188.4000	163.8000	167.8000	-4.333%	39	1,097	-93.832%
2026-02-13	179.5300	179.5300	160.5000	175.4000	-1.239%	49	1,045	-94.099%
2026-02-12	164.3100	177.6000	164.3100	177.6000	+24.527%	10	1,045	-94.172%
2026-02-10	142.6200	142.6200	142.6200	142.6200	+0.119%	4	1,035	-92.743%
2026-02-09	142.4500	142.4500	142.4500	142.4500	-6.749%	3	1,039	-92.734%
2026-02-06	166.3500	166.3500	152.7000	152.7600	-14.011%	9	1,036	-93.225%
2026-02-05	177.6500	177.6500	177.6500	177.6500	+3.743%	4	1,033	-94.174%
2026-02-04	155.5700	171.2400	155.5700	171.2400	+10.549%	5	1,029	-93.956%
2026-01-29	154.9000	154.9000	154.9000	154.9000	+1.467%	7	1,024	-93.318%
2026-01-23	152.6600	152.6600	152.6600	152.6600	-12.067%	25	1,024	-93.220%
2026-01-20	175.4900	175.4900	173.6100	173.6100	+14.837%	22	997	-94.038%
2026-01-16	151.1800	151.1800	151.1800	151.1800	+2.620%	10	996	-93.154%
2026-01-09	154.5600	154.5600	147.3200	147.3200	-6.416%	120	996	-92.974%
2026-01-08	157.4200	157.4200	157.4200	157.4200	-2.647%	10	973	-93.425%
2026-01-07	161.6000	161.7000	161.6000	161.7000	+3.197%	16	983	-93.599%
2026-01-06	156.6900	156.6900	156.6900	156.6900	-4.007%	10	967	-93.395%
2025-12-30	163.2300	163.2300	163.2300	163.2300	+2.223%	2	473	-93.659%
2025-12-29	159.6300	159.6800	159.6300	159.6800	-0.138%	6	475	-93.518%
2025-12-26	159.9000	159.9000	159.9000	159.9000	-1.095%	2	472	-93.527%
2025-12-23	161.9200	162.1600	161.6700	161.6700	-3.017%	48	472	-93.598%
2025-12-22	166.7000	166.7000	166.7000	166.7000	-11.273%	1	448	-93.791%
2025-12-19	187.8800	187.8800	187.8800	187.8800	-8.774%	9	447	-94.491%
2025-12-17	205.9500	205.9500	205.9500	205.9500	+5.399%	1	456	-94.975%
2025-12-15	195.4000	195.4000	195.4000	195.4000	-2.830%	4	457	-94.703%
2025-12-10	202.0900	202.0900	201.0900	201.0900	+5.365%	2	457	-94.853%
2025-12-05	190.7000	190.8500	190.7000	190.8500	-5.215%	4	457	-94.577%
2025-12-04	200.4200	201.3500	200.4200	201.3500	+1.344%	4	457	-94.860%
2025-12-03	206.6000	206.6000	198.5300	198.6800	-2.393%	130	455	-94.791%
2025-12-02	203.5500	203.5500	203.5500	203.5500	-5.330%	10	390	-94.915%
2025-11-28	215.0100	215.0100	215.0100	215.0100	-0.647%	10	380	-95.186%
2025-11-26	216.4100	216.4100	216.4100	216.4100	-13.106%	10	390	-95.217%
2025-11-25	252.8100	252.8100	249.0500	249.0500	+0.573%	12	390	-95.844%
2025-11-24	268.2300	268.2300	247.6300	247.6300	-18.074%	49	380	-95.820%
2025-11-21	299.9300	302.2700	299.9300	302.2600	-2.086%	6	357	-96.576%
2025-11-20	309.3000	309.3000	308.5000	308.7000	+10.266%	49	357	-96.647%
2025-11-18	280.4200	280.4200	279.9600	279.9600	+0.872%	4	308	-96.303%
2025-11-07	263.6700	277.5400	263.6700	277.5400	+9.904%	15	306	-96.271%
2025-11-06	251.7800	252.5300	251.7800	252.5300	+5.670%	2	311	-95.901%
2025-11-04	234.0500	243.2600	234.0500	238.9800	+3.625%	13	310	-95.669%
2025-10-31	229.5400	230.6200	229.5400	230.6200	+10.662%	2	317	-95.512%
2025-10-28	206.9300	208.4100	206.6200	208.4000	+0.676%	112	318	-95.034%
2025-10-27	207.2900	207.2900	205.1400	207.0000	-5.604%	42	261	-95.000%
2025-10-24	219.5900	219.5900	219.2900	219.2900	-7.092%	2	261	-95.280%
2025-10-21	236.0300	236.0300	236.0300	236.0300	-2.172%	10	261	-95.615%
2025-10-20	241.5200	241.5200	241.2700	241.2700	-13.560%	2	261	-95.710%
2025-10-17	279.1200	279.1200	279.1200	279.1200	-2.996%	2	263	-96.292%
2025-10-10	275.2700	288.0400	275.2700	287.7400	+21.748%	172	263	-96.403%
2025-10-06	236.7400	236.7400	236.3400	236.3400	-9.815%	2	289	-95.621%
2025-09-25	262.0600	262.0600	262.0600	262.0600	+5.351%	4	290	-96.051%
2025-09-23	248.8000	248.8000	248.7500	248.7500	+1.701%	204	286	-95.839%
2025-09-22	245.9400	246.4300	244.5900	244.5900	-0.249%	65	105	-95.768%
2025-09-19	245.2000	245.2000	245.2000	245.2000	-4.584%	6	75	-95.779%
2025-09-16	257.3300	257.3300	256.9800	256.9800	-2.028%	2	69	-95.972%
2025-09-11	262.3000	262.3000	262.3000	262.3000	-10.661%	1	69	-96.054%
2025-09-03	294.1700	294.1700	293.6000	293.6000	-7.580%	21	69	-96.475%
2025-09-02	317.6800	317.6800	317.6800	317.6800	+9.632%	1	50	-96.742%
2025-08-29	289.7700	289.7700	289.7700	289.7700	+1.670%	43	8	-96.428%
2025-08-25	285.0100	285.0100	285.0100	285.0100	-2.065%	2	8	-96.369%
2025-08-19	291.0200	291.0200	291.0200	291.0200	-15.502%	2	6	-96.444%
2025-08-05	344.0200	344.4100	344.0200	344.4100	+9.758%	2	4	-96.995%
2025-07-30	313.7900	313.7900	313.7900	313.7900	-9.843%	2	4	-96.702%
2025-07-22	348.0500	348.0500	348.0500	348.0500	+3.077%	1	2	-97.026%
2025-07-21	337.7200	337.7200	337.6600	337.6600	0.000%	2	1	-96.935%

.dark-mode .PDMZ47{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDMZ47{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6325SPX Aug 21 2026 6325.00 Put (SPX260821P06325000)option OPRA

SPX20260821P6325
SPX Aug 21 2026 6325.00 Put (SPX260821P06325000)
option OPRA