Dark

SPX20260821P6375
SPX Aug 21 2026 6375.00 Put (SPX260821P06375000)
option OPRA

EOD

Jul 8, 2026

11.80+16.947%(+1.71)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	12.3200	12.6000	11.3000	11.8000	+16.947%	14	4,198	0.000%
2026-07-07	10.1000	10.1000	10.0900	10.0900	+7.340%	80	4,198	+16.947%
2026-07-06	9.5000	9.5000	9.4000	9.4000	-32.616%	2	4,278	+25.532%
2026-07-02	13.9500	13.9500	13.9500	13.9500	+7.308%	2	4,276	-15.412%
2026-07-01	12.4000	13.0000	12.1000	13.0000	-2.256%	9	4,276	-9.231%
2026-06-30	16.0000	16.0000	12.9000	13.3000	-18.902%	66	4,274	-11.278%
2026-06-29	21.1000	21.3000	16.4000	16.4000	-25.353%	51	4,219	-28.049%
2026-06-26	21.9700	21.9700	21.9700	21.9700	-8.838%	2	4,229	-46.290%
2026-06-25	24.1000	24.1000	24.1000	24.1000	-16.028%	14	4,237	-51.037%
2026-06-24	22.0000	28.7000	22.0000	28.7000	+7.090%	2	4,223	-58.885%
2026-06-23	27.7000	27.7000	26.8000	26.8000	+48.066%	3	4,223	-55.970%
2026-06-22	18.1000	18.1000	18.1000	18.1000	-9.500%	37	4,222	-34.807%
2026-06-18	22.3900	22.3900	20.0000	20.0000	+3.788%	170	4,067	-41.000%
2026-06-16	18.3000	19.4100	18.1600	19.2700	+4.331%	99	4,067	-38.765%
2026-06-15	19.7000	19.7000	18.4700	18.4700	-38.227%	50	4,016	-36.113%
2026-06-12	29.8000	29.9000	29.4000	29.9000	-18.639%	4	4,016	-60.535%
2026-06-11	37.0600	37.0600	36.6000	36.7500	-15.556%	15	4,016	-67.891%
2026-06-10	42.8000	43.5200	42.8000	43.5200	+17.305%	14	4,001	-72.886%
2026-06-05	37.1000	37.1000	37.1000	37.1000	+50.385%	11	3,999	-68.194%
2026-06-04	24.6700	24.6700	24.6700	24.6700	-12.206%	3	3,988	-52.169%
2026-06-03	28.7000	28.7000	28.1000	28.1000	+4.851%	160	3,986	-58.007%
2026-06-02	26.8700	26.8700	26.7400	26.8000	-5.634%	83	3,986	-55.970%
2026-05-28	28.4000	28.4000	28.4000	28.4000	-10.410%	1	3,984	-58.451%
2026-05-27	31.7000	31.7000	31.7000	31.7000	-5.935%	8	3,992	-62.776%
2026-05-26	33.6000	33.7000	33.6000	33.7000	-11.549%	9	3,984	-64.985%
2026-05-22	36.5000	38.1000	36.5000	38.1000	-15.333%	2	3,976	-69.029%
2026-05-20	45.0000	45.0000	45.0000	45.0000	-11.937%	1	3,976	-73.778%
2026-05-19	51.1000	51.1000	51.1000	51.1000	+2.200%	37	3,975	-76.908%
2026-05-15	52.7000	53.3400	50.0000	50.0000	-3.288%	192	3,975	-76.400%
2026-05-13	51.7000	51.7000	51.7000	51.7000	-4.259%	3,000	3,841	-77.176%
2026-05-12	54.5000	54.5000	54.0000	54.0000	+2.955%	5	3,841	-78.148%
2026-05-11	52.4500	52.4500	52.4500	52.4500	-8.624%	1	3,841	-77.502%
2026-05-07	57.4000	57.4000	57.4000	57.4000	-0.174%	2	1,037	-79.443%
2026-05-06	57.4900	57.5000	57.4900	57.5000	-12.307%	20	1,037	-79.478%
2026-05-05	65.5700	65.5700	65.5700	65.5700	+0.383%	10	1,057	-82.004%
2026-05-01	66.4500	66.4500	65.3200	65.3200	-7.216%	3	1,065	-81.935%
2026-04-30	73.8000	73.8000	70.4000	70.4000	-13.514%	7	1,065	-83.239%
2026-04-29	81.5000	81.5000	81.4000	81.4000	-6.918%	2	1,063	-85.504%
2026-04-24	87.4500	87.4500	87.4500	87.4500	-4.583%	7	1,063	-86.507%
2026-04-23	91.6500	91.6500	91.6500	91.6500	-3.057%	3	1,063	-87.125%
2026-04-20	95.9500	95.9500	94.5400	94.5400	+7.310%	5	1,066	-87.519%
2026-04-17	90.5000	90.5000	88.1000	88.1000	-11.145%	5	1,067	-86.606%
2026-04-16	102.2100	102.2100	99.1500	99.1500	-2.373%	5	1,063	-88.099%
2026-04-15	105.3500	105.3500	100.9900	101.5600	-8.281%	37	1,063	-88.381%
2026-04-14	109.9000	110.7300	108.3600	110.7300	-15.801%	213	1,094	-89.343%
2026-04-13	149.1600	149.1600	131.5100	131.5100	-8.266%	25	1,235	-91.027%
2026-04-10	137.0000	143.3600	137.0000	143.3600	+2.196%	3	1,240	-91.769%
2026-04-09	143.6000	144.5000	140.2800	140.2800	-11.495%	204	1,240	-91.588%
2026-04-08	157.1000	158.8000	157.1000	158.5000	-30.668%	3	1,189	-92.555%
2026-04-07	229.6500	229.6500	228.6100	228.6100	+5.681%	8	1,186	-94.838%
2026-04-06	216.0600	216.3300	216.0600	216.3200	-7.910%	12	1,194	-94.545%
2026-04-02	235.6000	236.1000	234.8000	234.9000	+0.171%	5	1,202	-94.977%
2026-04-01	241.3200	241.3200	221.7600	234.5000	-12.601%	23	1,202	-94.968%
2026-03-31	303.7000	303.7000	268.3100	268.3100	-23.515%	5	1,217	-95.602%
2026-03-30	342.0700	353.0900	342.0700	350.8000	+4.560%	25	1,218	-96.636%
2026-03-27	307.0600	335.5000	307.0600	335.5000	+33.628%	28	1,231	-96.483%
2026-03-24	251.0700	251.0700	251.0700	251.0700	+6.648%	2	1,231	-95.300%
2026-03-23	235.4200	235.4200	235.4200	235.4200	-18.801%	2	1,231	-94.988%
2026-03-20	289.9300	289.9300	289.9300	289.9300	+38.299%	1	1,233	-95.930%
2026-03-18	209.6400	209.6400	209.6400	209.6400	+9.558%	1	1,233	-94.371%
2026-03-17	191.3500	191.3500	191.3500	191.3500	-7.529%	10	1,233	-93.833%
2026-03-16	206.9300	206.9300	206.9300	206.9300	-16.294%	20	1,223	-94.298%
2026-03-13	211.8000	247.2100	211.8000	247.2100	+7.914%	20	1,203	-95.227%
2026-03-12	229.0800	229.0800	229.0800	229.0800	+10.405%	4	1,215	-94.849%
2026-03-11	207.4900	207.4900	207.4900	207.4900	+8.237%	4	1,215	-94.313%
2026-03-10	191.7000	191.7000	191.7000	191.7000	-17.164%	1	1,215	-93.845%
2026-03-09	252.4900	252.8400	228.1900	231.4200	+3.138%	21	1,215	-94.901%
2026-03-06	204.7600	224.3800	204.7600	224.3800	+14.602%	6	1,214	-94.741%
2026-03-05	197.9500	197.9500	195.7900	195.7900	-12.351%	42	1,214	-93.973%
2026-03-03	219.0100	226.6100	216.6500	223.3800	+32.491%	50	1,193	-94.718%
2026-02-27	168.6000	168.6000	168.6000	168.6000	+12.220%	1	1,178	-93.001%
2026-02-25	156.3500	156.3500	150.2400	150.2400	-8.390%	7	1,176	-92.146%
2026-02-24	187.4000	187.4000	162.7000	164.0000	-10.602%	45	1,176	-92.805%
2026-02-23	176.3200	185.7700	176.3200	183.4500	+12.195%	32	1,198	-93.568%
2026-02-20	174.3700	174.3700	160.6100	163.5100	-8.551%	16	1,197	-92.783%
2026-02-19	175.0000	181.1000	172.8000	178.8000	+7.271%	26	1,189	-93.400%
2026-02-18	166.9400	166.9400	161.0400	166.6800	-8.105%	77	1,182	-92.921%
2026-02-17	181.4000	181.4000	181.3800	181.3800	+0.393%	6	1,145	-93.494%
2026-02-13	186.6800	187.0800	179.9700	180.6700	-3.126%	15	1,132	-93.469%
2026-02-12	176.9600	186.5000	172.6500	186.5000	+17.377%	30	1,132	-93.673%
2026-02-11	147.1100	158.8900	147.1100	158.8900	+4.975%	14	1,112	-92.573%
2026-02-10	149.8000	151.3600	149.8000	151.3600	+0.947%	34	1,099	-92.204%
2026-02-09	149.2000	149.9600	149.2000	149.9400	-6.288%	34	1,099	-92.130%
2026-02-06	173.7000	173.7000	160.0000	160.0000	-4.472%	28	1,109	-92.625%
2026-02-04	167.5300	176.5900	167.4900	167.4900	-0.735%	28	1,104	-92.955%
2026-02-03	157.3800	168.7300	157.3800	168.7300	+11.668%	10	1,090	-93.007%
2026-02-02	153.8000	153.8000	151.1000	151.1000	-6.625%	12	1,086	-92.191%
2026-01-30	158.9200	161.8200	158.9200	161.8200	-0.357%	143	1,096	-92.708%
2026-01-29	181.0500	181.0500	162.4000	162.4000	+3.618%	350	1,146	-92.734%
2026-01-28	156.5500	156.7300	156.5500	156.7300	+1.779%	8	985	-92.471%
2026-01-26	153.9900	153.9900	153.9900	153.9900	-2.723%	30	977	-92.337%
2026-01-23	158.6500	158.6500	158.3000	158.3000	+0.828%	11	947	-92.546%
2026-01-22	160.2000	160.4000	157.0000	157.0000	-16.141%	6	936	-92.484%
2026-01-21	178.5800	187.2200	178.5800	187.2200	-6.614%	36	927	-93.697%
2026-01-20	190.1200	201.4200	189.7800	200.4800	+22.994%	14	891	-94.114%
2026-01-16	163.0000	163.0000	163.0000	163.0000	-2.803%	4	881	-92.761%
2026-01-14	173.6800	178.2200	167.7000	167.7000	+6.612%	19	881	-92.964%
2026-01-09	157.3000	157.3000	157.3000	157.3000	-2.304%	10	873	-92.498%
2026-01-07	161.0200	161.0200	161.0100	161.0100	-0.953%	2	875	-92.671%
2026-01-06	162.5200	162.5600	162.5200	162.5600	-5.036%	110	875	-92.741%
2026-01-05	171.1800	171.1800	171.1800	171.1800	-5.268%	4	866	-93.107%
2025-12-31	180.7000	180.7000	180.7000	180.7000	+6.551%	10	864	-93.470%
2025-12-23	169.7600	169.7600	169.5900	169.5900	-23.425%	4	864	-93.042%
2025-12-17	221.4700	221.4700	221.4700	221.4700	+11.046%	10	864	-94.672%
2025-12-11	200.4400	200.4400	199.2400	199.4400	-5.523%	4	864	-94.083%
2025-12-08	210.5400	211.1000	210.5400	211.1000	+4.185%	4	864	-94.410%
2025-12-05	204.4600	204.4600	200.6400	202.6200	-3.275%	35	864	-94.176%
2025-12-03	209.4800	209.4800	209.4800	209.4800	-2.304%	5	863	-94.367%
2025-12-01	214.4200	214.4200	214.4200	214.4200	-6.404%	10	868	-94.497%
2025-11-26	229.0900	229.0900	229.0900	229.0900	-4.657%	100	768	-94.849%
2025-11-25	245.9300	245.9300	240.1700	240.2800	-25.518%	24	768	-95.089%
2025-11-20	321.9000	323.4000	321.9000	322.6000	+14.203%	63	768	-96.342%
2025-11-18	282.4800	282.4800	282.4800	282.4800	+8.354%	10	714	-95.823%
2025-11-17	253.6800	260.7000	253.6800	260.7000	+5.761%	6	724	-95.474%
2025-11-14	264.7000	264.7000	246.5000	246.5000	-5.046%	3	722	-95.213%
2025-11-13	259.6000	259.6000	259.6000	259.6000	+12.732%	4	725	-95.455%
2025-11-11	229.7100	230.2800	229.7100	230.2800	-8.933%	8	725	-94.876%
2025-11-06	252.8700	252.8700	252.8700	252.8700	+2.252%	10	725	-95.334%
2025-11-04	245.6000	247.3000	245.6000	247.3000	+6.042%	3	715	-95.228%
2025-10-31	228.3900	233.2100	228.3800	233.2100	+7.134%	3	718	-94.940%
2025-10-29	218.8600	218.9300	217.3100	217.6800	+1.445%	6	720	-94.579%
2025-10-28	217.0200	219.8600	214.5800	214.5800	-6.133%	10	722	-94.501%
2025-10-24	231.3700	231.3700	228.3900	228.6000	-14.353%	28	726	-94.838%
2025-10-22	266.9000	266.9100	266.9000	266.9100	+8.131%	4	713	-95.579%
2025-10-21	246.8400	246.8400	246.8400	246.8400	-1.284%	2	713	-95.220%
2025-10-20	251.8800	252.2000	249.9700	250.0500	-12.312%	72	711	-95.281%
2025-10-14	286.8500	286.8500	285.1600	285.1600	+2.480%	122	702	-95.862%
2025-10-13	278.1800	278.2600	278.1800	278.2600	-9.104%	4	602	-95.759%
2025-10-10	300.6600	308.5000	300.1700	306.1300	+20.131%	90	604	-96.145%
2025-10-07	254.8100	254.8300	254.8100	254.8300	-0.262%	4	632	-95.369%
2025-09-22	256.9900	257.0500	255.5000	255.5000	-1.252%	4	630	-95.382%
2025-09-18	259.1400	259.1400	258.7400	258.7400	-2.462%	2	628	-95.439%
2025-09-12	265.2200	265.2700	265.2200	265.2700	-0.113%	8	128	-95.552%
2025-09-11	265.6300	265.6300	265.5700	265.5700	-2.393%	4	128	-95.557%
2025-09-10	272.3200	272.3200	272.0500	272.0800	-11.375%	82	126	-95.663%
2025-09-03	307.4900	307.4900	307.0000	307.0000	-7.519%	11	85	-96.156%
2025-09-02	329.4800	331.9600	329.3400	331.9600	+9.666%	22	83	-96.445%
2025-08-29	302.9000	303.0000	302.7000	302.7000	+6.506%	20	42	-96.102%
2025-08-28	286.1900	286.1900	284.2100	284.2100	-2.681%	32	42	-95.848%
2025-08-27	292.0700	292.0700	292.0400	292.0400	-1.254%	6	11	-95.959%
2025-08-22	300.2000	300.2000	295.7500	295.7500	-9.978%	6	6	-96.010%
2025-08-20	328.5300	328.5300	328.5300	328.5300	+8.544%	3	4	-96.408%
2025-08-14	302.5000	302.6700	302.5000	302.6700	-2.112%	2	3	-96.101%
2025-08-12	319.1000	319.1000	309.2000	309.2000	-4.867%	3	3	-96.184%
2025-07-30	325.0200	325.0200	325.0200	325.0200	+1.613%	1	1	-96.369%
2025-07-28	319.8600	319.8600	319.8600	319.8600	0.000%	1	1	-96.311%

.dark-mode .lhtTNs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lhtTNs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6375SPX Aug 21 2026 6375.00 Put (SPX260821P06375000)option OPRA

SPX20260821P6375
SPX Aug 21 2026 6375.00 Put (SPX260821P06375000)
option OPRA