Dark

SPX20260821P6350
SPX Aug 21 2026 6350.00 Put (SPX260821P06350000)
option OPRA

EOD

Jul 8, 2026

11.10+4.717%(+0.50)753

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	12.3000	13.6000	10.7500	11.1000	+4.717%	753	6,434	0.000%
2026-07-07	9.9500	10.6000	9.6500	10.6000	+15.468%	322	7,019	+4.717%
2026-07-06	10.0900	10.0900	9.1000	9.1800	-30.190%	612	6,871	+20.915%
2026-07-02	11.2000	13.2200	10.8700	13.1500	+3.543%	297	6,868	-15.589%
2026-07-01	12.2300	12.7000	12.0000	12.7000	+2.419%	14	6,868	-12.598%
2026-06-30	14.1000	14.7000	12.4000	12.4000	-21.519%	89	6,874	-10.484%
2026-06-29	16.1000	16.1500	15.6000	15.8000	-24.038%	134	7,357	-29.747%
2026-06-26	26.7600	26.7600	20.8000	20.8000	-10.730%	120	7,254	-46.635%
2026-06-25	21.7000	24.7000	21.7000	23.3000	-0.597%	78	7,265	-52.361%
2026-06-24	24.6300	27.2500	21.1500	23.4400	-6.240%	349	7,285	-52.645%
2026-06-23	25.0000	25.0000	25.0000	25.0000	+29.534%	2	7,149	-55.600%
2026-06-22	16.7100	19.3000	16.6000	19.3000	-1.026%	44	7,149	-42.487%
2026-06-18	21.2700	21.2700	19.5000	19.5000	-24.623%	279	6,922	-43.077%
2026-06-17	22.3900	25.8700	22.3900	25.8700	+37.606%	62	6,922	-57.093%
2026-06-16	18.3000	18.8000	18.1000	18.8000	+1.622%	222	6,922	-40.957%
2026-06-15	20.0000	20.0000	18.3000	18.5000	-33.929%	152	6,907	-40.000%
2026-06-12	29.4700	30.4800	28.0000	28.0000	-23.330%	89	6,907	-60.357%
2026-06-11	45.0700	45.4500	36.5200	36.5200	-13.664%	18	6,907	-69.606%
2026-06-10	39.2000	45.7000	37.4200	42.3000	+15.416%	75	6,893	-73.759%
2026-06-09	39.6000	51.5000	36.6500	36.6500	+10.392%	30	6,903	-69.714%
2026-06-08	33.1000	33.2000	33.1000	33.2000	-15.736%	137	6,899	-66.566%
2026-06-05	26.9300	39.4000	26.9300	39.4000	+66.245%	30	6,762	-71.827%
2026-06-04	23.7000	23.7000	23.7000	23.7000	-15.145%	17	6,736	-53.165%
2026-06-03	26.8000	27.9300	26.8000	27.9300	+6.807%	160	6,719	-60.258%
2026-06-02	26.1500	26.1500	26.1500	26.1500	+0.577%	1	6,719	-57.553%
2026-06-01	26.0000	26.0000	26.0000	26.0000	+3.175%	1	6,794	-57.308%
2026-05-29	25.2000	25.2000	25.2000	25.2000	-6.667%	250	6,794	-55.952%
2026-05-28	27.6000	27.6000	27.0000	27.0000	-16.409%	69	6,645	-58.889%
2026-05-26	32.5400	33.7000	32.2300	32.3000	-14.324%	77	6,595	-65.635%
2026-05-22	37.6000	37.9000	35.8100	37.7000	-2.584%	352	6,634	-70.557%
2026-05-21	38.7000	38.7000	38.7000	38.7000	-11.239%	50	6,635	-71.318%
2026-05-20	43.6000	43.6000	43.6000	43.6000	-12.974%	76	6,635	-74.541%
2026-05-19	49.9700	50.1000	49.9700	50.1000	+7.006%	41	6,687	-77.844%
2026-05-18	47.2000	48.5000	46.8200	46.8200	-5.414%	189	6,687	-76.292%
2026-05-15	52.3500	52.3500	48.5000	49.5000	+14.345%	390	6,687	-77.576%
2026-05-14	47.5800	47.5800	43.2000	43.2900	-10.742%	236	6,272	-74.359%
2026-05-13	51.1700	51.1700	48.5000	48.5000	-7.795%	24	6,155	-77.113%
2026-05-12	56.3200	56.4900	52.6000	52.6000	+1.310%	9	6,155	-78.897%
2026-05-11	51.0500	51.9200	49.7000	51.9200	+0.039%	1,534	6,155	-78.621%
2026-05-08	51.9200	51.9400	51.9000	51.9000	-4.596%	429	4,962	-78.613%
2026-05-07	54.4000	54.4000	54.4000	54.4000	-2.544%	2	5,099	-79.596%
2026-05-06	57.3000	57.3000	55.6900	55.8200	-12.343%	5,043	5,097	-80.115%
2026-05-05	63.6800	63.6800	63.6800	63.6800	-13.969%	1	4,019	-82.569%
2026-05-04	74.0200	74.0200	74.0200	74.0200	+18.565%	1	4,020	-85.004%
2026-05-01	63.5000	63.5000	62.4300	62.4300	-8.460%	61	4,011	-82.220%
2026-04-30	76.6200	77.3000	67.9600	68.2000	-15.427%	106	4,011	-83.724%
2026-04-29	80.6400	80.6400	80.6400	80.6400	+3.054%	1	3,961	-86.235%
2026-04-27	78.2500	78.2500	78.2500	78.2500	-5.723%	1	3,960	-85.815%
2026-04-24	83.0000	83.0000	83.0000	83.0000	-6.951%	1	3,960	-86.627%
2026-04-22	89.8000	89.8800	89.2000	89.2000	-12.618%	4	3,962	-87.556%
2026-04-21	92.7000	102.0800	92.7000	102.0800	+11.807%	407	3,863	-89.126%
2026-04-20	92.0000	92.0000	91.3000	91.3000	+5.855%	2	3,863	-87.842%
2026-04-17	88.8400	88.8400	84.6000	86.2500	-11.602%	758	3,861	-87.130%
2026-04-16	99.7000	99.7000	97.5700	97.5700	-5.957%	398	3,619	-88.624%
2026-04-15	99.4500	103.7500	99.4500	103.7500	-1.463%	131	3,618	-89.301%
2026-04-14	108.0200	108.0200	105.2900	105.2900	-17.036%	31	3,635	-89.458%
2026-04-13	133.7500	134.5900	126.9100	126.9100	-8.849%	21	3,653	-91.254%
2026-04-09	149.5000	149.5000	135.7000	139.2300	-8.050%	616	3,656	-92.028%
2026-04-08	152.5200	158.9900	149.4600	151.4200	-32.080%	843	3,417	-92.669%
2026-04-07	229.2000	229.7000	222.9400	222.9400	+6.096%	80	3,337	-95.021%
2026-04-06	209.4000	210.3700	209.4000	210.1300	-7.716%	64	3,360	-94.718%
2026-04-02	228.4000	228.5000	227.5000	227.7000	-0.132%	7	3,330	-95.125%
2026-04-01	232.2400	232.2400	216.6600	228.0000	-12.510%	10	3,330	-95.132%
2026-03-31	298.1000	299.6000	260.6000	260.6000	-23.492%	22	3,330	-95.741%
2026-03-30	316.8700	341.4000	316.8700	340.6200	+1.472%	31	3,332	-96.741%
2026-03-27	304.8000	335.6800	298.8000	335.6800	+39.919%	195	3,333	-96.693%
2026-03-26	269.6500	269.6500	239.9100	239.9100	+3.902%	4	3,347	-95.373%
2026-03-25	228.4300	230.9000	228.0900	230.9000	-3.980%	8	3,348	-95.193%
2026-03-24	248.0400	248.0400	234.2000	240.4700	+5.794%	63	3,348	-95.384%
2026-03-23	227.4800	240.7700	213.0000	227.3000	-19.739%	97	3,332	-95.117%
2026-03-20	254.3400	283.2000	254.3400	283.2000	+22.693%	25	3,595	-96.081%
2026-03-19	249.1600	249.2300	220.5000	230.8200	+2.386%	303	3,403	-95.191%
2026-03-18	215.8300	225.4400	213.0800	225.4400	+15.604%	244	3,332	-95.076%
2026-03-17	194.4800	195.0300	194.3600	195.0100	-5.783%	6	3,351	-94.308%
2026-03-16	201.2900	213.2500	201.2900	206.9800	-13.722%	30	3,348	-94.637%
2026-03-13	223.2400	239.9000	223.2400	239.9000	+8.857%	81	3,361	-95.373%
2026-03-12	219.3800	222.6000	214.2000	220.3800	+13.131%	18	3,431	-94.963%
2026-03-11	194.9000	201.3100	194.8000	194.8000	-2.380%	402	3,431	-94.302%
2026-03-10	193.9000	199.5500	193.9000	199.5500	-5.921%	11	3,041	-94.437%
2026-03-09	241.3200	241.3200	212.1100	212.1100	+3.925%	20	3,041	-94.767%
2026-03-06	204.1000	204.1000	204.1000	204.1000	+13.188%	1	3,063	-94.561%
2026-03-05	173.0000	180.3200	172.5000	180.3200	+12.630%	6	3,063	-93.844%
2026-03-04	174.4400	174.5900	160.1000	160.1000	-9.044%	38	3,062	-93.067%
2026-03-03	204.0500	204.0500	176.0200	176.0200	+7.460%	13	3,035	-93.694%
2026-03-02	163.8000	163.8000	163.8000	163.8000	-0.667%	1	3,034	-93.223%
2026-02-27	171.2000	173.2500	162.7000	164.9000	+9.299%	28	3,033	-93.269%
2026-02-26	156.1200	156.6100	150.8700	150.8700	+4.034%	19	3,024	-92.643%
2026-02-25	148.1500	148.1500	144.8300	145.0200	-11.091%	68	3,028	-92.346%
2026-02-24	163.1100	163.1100	163.1100	163.1100	-8.806%	8	3,028	-93.195%
2026-02-23	171.7800	178.9100	171.5500	178.8600	+12.845%	36	3,020	-93.794%
2026-02-20	167.8000	169.7000	156.3000	158.5000	-9.195%	26	3,020	-92.997%
2026-02-19	174.8500	174.8500	174.5500	174.5500	+7.053%	6	3,006	-93.641%
2026-02-18	159.1000	163.0500	155.3000	163.0500	-8.260%	36	3,006	-93.192%
2026-02-17	192.3200	192.3200	177.5200	177.7300	+3.044%	78	2,992	-93.755%
2026-02-13	186.7000	186.7000	172.4800	172.4800	-4.071%	14	2,989	-93.564%
2026-02-12	168.7500	179.8000	168.7500	179.8000	+23.983%	127	2,989	-93.826%
2026-02-11	143.6800	145.0200	143.6800	145.0200	-4.334%	8	2,898	-92.346%
2026-02-10	151.5900	151.5900	151.5900	151.5900	+3.715%	10	2,894	-92.678%
2026-02-09	147.4600	147.4600	144.3700	146.1600	-7.247%	184	2,894	-92.406%
2026-02-06	158.5200	158.5200	157.5800	157.5800	-20.619%	16	2,958	-92.956%
2026-02-05	194.9600	198.5100	193.4700	198.5100	+20.142%	110	2,950	-94.408%
2026-02-04	174.4500	174.4500	163.6100	165.2300	+2.506%	36	2,975	-93.282%
2026-02-03	172.4100	172.4100	161.1900	161.1900	+9.355%	56	2,939	-93.114%
2026-02-02	144.4700	147.4000	144.4700	147.4000	-6.921%	5	2,883	-92.469%
2026-01-29	158.3600	158.3600	158.3600	158.3600	+7.845%	20	2,884	-92.991%
2026-01-27	146.7700	146.8400	146.7700	146.8400	-3.076%	6	2,884	-92.441%
2026-01-26	148.1700	151.5000	148.1700	151.5000	-1.732%	4	2,884	-92.673%
2026-01-23	159.7100	159.7100	152.1900	154.1700	+0.857%	28	2,888	-92.800%
2026-01-22	154.4800	154.4800	152.8600	152.8600	-5.350%	4	2,893	-92.738%
2026-01-21	170.5200	171.6800	161.5000	161.5000	-17.196%	19	2,895	-93.127%
2026-01-20	185.0200	195.0400	178.4400	195.0400	+27.669%	159	2,888	-94.309%
2026-01-15	152.5700	152.7700	152.5700	152.7700	-12.044%	80	2,800	-92.734%
2026-01-14	169.7900	173.6900	169.4100	173.6900	+13.560%	200	2,720	-93.609%
2026-01-13	152.9500	152.9500	152.9500	152.9500	+1.621%	40	2,640	-92.743%
2026-01-09	151.5300	151.9900	150.0300	150.5100	-6.597%	112	2,610	-92.625%
2026-01-07	161.5800	161.5800	161.1400	161.1400	+1.435%	70	2,499	-93.112%
2026-01-06	158.4500	158.8600	158.0200	158.8600	-10.086%	160	2,449	-93.013%
2026-01-02	176.6800	176.6800	176.6800	176.6800	+0.672%	1	2,411	-93.717%
2025-12-31	173.4500	175.8000	171.6400	175.5000	+2.927%	736	1,840	-93.675%
2025-12-29	170.5100	170.5100	170.5100	170.5100	+4.122%	10	1,840	-93.490%
2025-12-26	164.0000	164.0000	163.7400	163.7600	-1.033%	3	1,840	-93.222%
2025-12-23	165.5100	165.5100	165.4700	165.4700	-3.432%	2	1,839	-93.292%
2025-12-22	173.5600	173.5600	171.3500	171.3500	-9.816%	6	1,840	-93.522%
2025-12-19	193.0700	193.0700	190.0000	190.0000	-7.208%	14	1,843	-94.158%
2025-12-12	204.7600	204.7600	204.7600	204.7600	+7.678%	48	1,845	-94.579%
2025-12-11	193.9800	197.2000	190.1500	190.1600	-8.634%	13	1,845	-94.163%
2025-12-08	208.1300	208.1300	208.1300	208.1300	+5.489%	4	1,848	-94.667%
2025-12-05	194.4600	197.3000	194.4600	197.3000	-5.117%	31	1,844	-94.374%
2025-12-04	206.5600	208.2900	206.5600	207.9400	-0.115%	4	1,843	-94.662%
2025-12-02	208.1800	208.1800	208.1800	208.1800	-1.299%	3	1,843	-94.668%
2025-11-28	210.9200	210.9200	210.9200	210.9200	-3.425%	6	1,840	-94.737%
2025-11-26	224.2000	224.2000	218.4000	218.4000	-9.393%	153	1,787	-94.918%
2025-11-25	251.5800	253.3500	241.0400	241.0400	-4.315%	37	1,787	-95.395%
2025-11-24	251.7500	254.9900	251.7500	251.9100	-21.376%	26	1,774	-95.594%
2025-11-21	320.4000	320.4000	320.4000	320.4000	+1.425%	17	1,769	-96.536%
2025-11-20	238.8500	316.2000	238.8500	315.9000	+14.768%	100	1,755	-96.486%
2025-11-17	270.8900	275.2600	270.8100	275.2500	+10.303%	88	1,664	-95.967%
2025-11-14	249.5400	249.5400	249.5400	249.5400	-1.949%	10	1,662	-95.552%
2025-11-13	249.0100	254.5000	248.5100	254.5000	+14.981%	5	1,662	-95.639%
2025-11-11	221.3400	221.3400	221.3400	221.3400	-3.514%	10	1,660	-94.985%
2025-10-31	223.1000	229.4000	223.1000	229.4000	+4.845%	5	1,650	-95.161%
2025-10-30	220.0000	220.0000	218.8000	218.8000	+3.408%	3	1,650	-94.927%
2025-10-28	213.1100	213.2800	209.9600	211.5900	-5.202%	30	1,651	-94.754%
2025-10-24	223.2000	223.2000	223.2000	223.2000	-10.631%	690	1,638	-95.027%
2025-10-23	250.3200	250.3200	249.7500	249.7500	-7.153%	2	1,051	-95.556%
2025-10-22	267.1200	268.9900	267.1200	268.9900	+9.141%	4	1,051	-95.873%
2025-10-20	246.2500	246.4600	246.1100	246.4600	-13.544%	22	1,051	-95.496%
2025-10-17	285.0700	285.0700	285.0700	285.0700	+6.389%	2	1,032	-96.106%
2025-10-13	268.3400	268.3400	267.9500	267.9500	-12.124%	2	1,033	-95.857%
2025-10-10	293.8900	304.9200	293.0000	304.9200	+23.559%	152	1,034	-96.360%
2025-10-09	245.2000	246.9100	244.8600	246.7800	+2.386%	8	1,060	-95.502%
2025-10-06	241.1600	241.1600	241.0300	241.0300	-3.665%	8	1,063	-95.395%
2025-09-22	250.1800	250.2000	250.1800	250.2000	-2.216%	2	1,059	-95.564%
2025-09-18	250.3800	255.9900	250.3800	255.8700	-2.755%	6	1,058	-95.662%
2025-09-16	263.5400	263.7300	262.3200	263.1200	+0.762%	258	1,061	-95.781%
2025-09-11	262.2000	262.2000	258.6600	261.1300	-1.690%	187	942	-95.749%
2025-09-10	267.8700	267.9900	265.6200	265.6200	-2.757%	202	893	-95.821%
2025-09-05	273.1500	273.1500	273.1500	273.1500	-5.288%	1	893	-95.936%
2025-09-04	288.4000	288.4000	288.4000	288.4000	-4.180%	12	894	-96.151%
2025-09-03	300.3000	300.9800	300.3000	300.9800	-6.008%	9	906	-96.312%
2025-09-02	315.0000	320.2200	315.0000	320.2200	+8.693%	12	906	-96.534%
2025-08-29	291.5400	296.2000	291.4300	294.6100	+5.686%	19	889	-96.232%
2025-08-28	282.3900	282.3900	278.1600	278.7600	-2.086%	11	889	-96.018%
2025-08-27	285.6700	285.6700	284.7000	284.7000	-1.539%	502	889	-96.101%
2025-08-22	312.8100	312.8100	289.1500	289.1500	-10.057%	8	387	-96.161%
2025-08-20	327.6400	327.6400	321.4800	321.4800	+8.807%	9	100	-96.547%
2025-08-14	295.0300	295.4600	295.0300	295.4600	-4.825%	2	94	-96.243%
2025-08-12	312.5500	317.2500	309.9800	310.4400	-1.165%	56	93	-96.424%
2025-08-11	316.3600	316.3600	314.1000	314.1000	-0.245%	3	85	-96.466%
2025-08-08	319.0000	319.0000	314.8700	314.8700	-5.925%	4	85	-96.475%
2025-08-07	331.1000	334.7000	331.1000	334.7000	-1.090%	3	84	-96.684%
2025-08-05	338.3900	338.3900	338.3900	338.3900	+5.552%	1	84	-96.720%
2025-07-30	320.5900	320.5900	320.5900	320.5900	-10.060%	2	83	-96.538%
2025-07-18	356.3500	356.4500	356.3500	356.4500	0.000%	2	2	-96.886%

.dark-mode .DSgBT0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DSgBT0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6350SPX Aug 21 2026 6350.00 Put (SPX260821P06350000)option OPRA

SPX20260821P6350
SPX Aug 21 2026 6350.00 Put (SPX260821P06350000)
option OPRA