Dark

SPX20260821P6400
SPX Aug 21 2026 6400.00 Put (SPX260821P06400000)
option OPRA

EOD

Jul 8, 2026

12.02+23.918%(+2.32)1,646

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	13.5000	15.7000	11.5500	12.0200	+23.918%	1,646	14,250	0.000%
2026-07-07	11.5000	11.5000	9.7000	9.7000	-1.020%	107	15,188	+23.918%
2026-07-06	11.2800	11.2800	9.8000	9.8000	-25.758%	828	15,286	+22.653%
2026-07-02	12.3500	14.8000	12.1000	13.2000	-0.528%	404	15,549	-8.939%
2026-07-01	15.1500	15.4700	12.6000	13.2700	-4.188%	686	15,549	-9.420%
2026-06-30	15.7400	15.7400	13.5000	13.8500	-19.664%	776	16,438	-13.213%
2026-06-29	18.9900	21.6800	16.8500	17.2400	-25.690%	6,914	16,932	-30.278%
2026-06-26	29.0400	29.0400	22.5700	23.2000	-8.697%	750	10,169	-48.190%
2026-06-25	23.4000	26.4000	23.4000	25.4100	+3.714%	230	9,749	-52.696%
2026-06-24	26.6200	28.5000	22.7000	24.5000	-11.871%	883	9,808	-50.939%
2026-06-23	31.5000	31.5000	26.0000	27.8000	+30.516%	358	9,070	-56.763%
2026-06-22	18.1800	21.4000	17.8000	21.3000	+4.412%	163	9,283	-43.568%
2026-06-18	22.4800	22.4800	20.4000	20.4000	-27.660%	13	9,333	-41.078%
2026-06-17	20.7000	29.0000	20.7000	28.2000	+38.916%	52	9,333	-57.376%
2026-06-16	19.2500	20.3000	19.2500	20.3000	+18.575%	331	9,333	-40.788%
2026-06-15	21.6000	21.6000	17.1200	17.1200	-41.570%	421	8,943	-29.790%
2026-06-12	33.4000	36.7800	29.2000	29.3000	-15.072%	989	8,943	-58.976%
2026-06-11	47.1000	48.7000	34.5000	34.5000	-32.788%	20	8,943	-65.159%
2026-06-10	39.7500	51.3300	39.7500	51.3300	+26.118%	321	8,931	-76.583%
2026-06-09	31.4000	55.7000	30.5000	40.7000	+12.121%	631	8,902	-70.467%
2026-06-08	34.8900	36.3000	31.9000	36.3000	-15.562%	413	8,951	-66.887%
2026-06-05	28.9500	42.9900	28.9500	42.9900	+69.452%	112	9,069	-72.040%
2026-06-04	26.4500	26.4500	25.3700	25.3700	-12.848%	108	8,974	-52.621%
2026-06-03	29.6000	29.7300	28.7700	29.1100	+5.855%	275	9,021	-58.708%
2026-06-02	27.6000	27.7200	27.4100	27.5000	-2.135%	1,102	8,893	-56.291%
2026-06-01	27.7000	28.1000	27.7000	28.1000	+4.151%	69	9,549	-57.224%
2026-05-29	27.4800	27.4800	26.9800	26.9800	-6.449%	117	9,517	-55.448%
2026-05-28	32.9500	32.9500	28.8400	28.8400	-12.073%	1,005	9,632	-58.322%
2026-05-27	34.4000	34.4000	32.8000	32.8000	-4.651%	108	8,880	-63.354%
2026-05-26	35.2000	35.2000	34.2700	34.4000	-14.000%	266	8,781	-65.058%
2026-05-22	39.9900	40.2100	38.1100	40.0000	-5.949%	1,095	8,741	-69.950%
2026-05-21	45.4300	45.4300	42.5300	42.5300	-8.023%	58	8,195	-71.738%
2026-05-20	47.8500	47.8500	46.2400	46.2400	-13.164%	173	8,195	-74.005%
2026-05-19	52.8400	53.2500	51.4200	53.2500	-2.473%	64	8,106	-77.427%
2026-05-18	51.4000	54.6000	50.3000	54.6000	+4.698%	1,531	8,106	-77.985%
2026-05-15	55.6000	55.6000	51.0100	52.1500	+12.635%	376	8,106	-76.951%
2026-05-14	50.4900	50.5000	45.6200	46.3000	-10.721%	736	6,839	-74.039%
2026-05-13	53.5500	53.5500	50.5700	51.8600	-6.894%	426	6,589	-76.822%
2026-05-12	58.4500	62.1600	55.7000	55.7000	+0.036%	151	6,589	-78.420%
2026-05-11	54.4000	55.6800	52.7000	55.6800	+1.680%	997	6,589	-78.412%
2026-05-08	55.1700	56.0400	54.7600	54.7600	-8.916%	7	6,301	-78.050%
2026-05-07	57.9000	60.1200	57.9000	60.1200	+1.640%	11	6,304	-80.007%
2026-05-06	63.0000	63.0100	59.1500	59.1500	-13.901%	90	6,311	-79.679%
2026-05-05	68.8900	68.8900	68.7000	68.7000	-9.843%	5	6,325	-82.504%
2026-05-04	77.3600	77.3600	76.2000	76.2000	+6.573%	284	6,328	-84.226%
2026-05-01	68.6500	71.5000	66.6000	71.5000	-2.482%	103	6,086	-83.189%
2026-04-30	76.9200	77.1100	73.2200	73.3200	-14.476%	32	6,086	-83.606%
2026-04-29	85.7300	85.7300	85.7300	85.7300	-1.697%	50	6,092	-85.979%
2026-04-28	88.2100	88.2100	87.2100	87.2100	+2.060%	32	6,092	-86.217%
2026-04-27	85.6600	85.6600	84.9900	85.4500	-4.386%	266	6,092	-85.933%
2026-04-24	91.7500	91.7500	89.3700	89.3700	-8.899%	234	6,108	-86.550%
2026-04-23	103.7100	110.7900	98.1000	98.1000	+1.742%	507	6,301	-87.747%
2026-04-22	95.4100	96.4200	95.3800	96.4200	-11.460%	127	6,080	-87.534%
2026-04-21	101.3900	108.9000	99.8100	108.9000	+11.338%	26	6,163	-88.962%
2026-04-20	97.4200	99.0000	97.4200	97.8100	+8.738%	8	6,163	-87.711%
2026-04-17	94.1000	94.1000	89.9000	89.9500	-13.360%	32	6,159	-86.637%
2026-04-16	108.2900	108.4500	103.8200	103.8200	-1.732%	38	6,182	-88.422%
2026-04-15	108.4600	109.8000	105.6500	105.6500	-8.154%	49	6,195	-88.623%
2026-04-14	117.0000	117.0000	111.1000	115.0300	-17.387%	134	6,162	-89.551%
2026-04-13	139.2400	139.2400	139.2400	139.2400	-6.217%	4	6,169	-91.367%
2026-04-10	142.4600	149.9300	142.3300	148.4700	+2.634%	11	6,169	-91.904%
2026-04-09	162.0300	163.5700	144.4000	144.6600	-11.306%	333	6,172	-91.691%
2026-04-08	168.7000	168.7000	160.1100	163.1000	-28.914%	141	6,193	-92.630%
2026-04-07	236.2600	236.2600	229.4400	229.4400	+3.763%	3	6,255	-94.761%
2026-04-06	224.7900	224.8100	221.1200	221.1200	-9.004%	101	6,252	-94.564%
2026-04-02	248.8000	248.8000	243.0000	243.0000	+0.663%	24	6,226	-95.053%
2026-04-01	244.1100	244.1400	231.0600	241.4000	-7.940%	45	6,226	-95.021%
2026-03-31	314.9000	316.4000	262.2200	262.2200	-26.231%	46	6,203	-95.416%
2026-03-30	334.8000	355.5600	325.1000	355.4600	+2.202%	340	6,198	-96.618%
2026-03-27	321.6200	352.0200	313.5900	347.8000	+20.434%	219	6,003	-96.544%
2026-03-26	269.3700	288.7900	267.7200	288.7900	+16.966%	277	6,071	-95.838%
2026-03-25	246.9000	246.9000	246.9000	246.9000	-5.355%	1	6,071	-95.132%
2026-03-24	273.3000	273.3000	251.6600	260.8700	+6.049%	74	6,071	-95.392%
2026-03-23	230.4000	254.0600	226.4000	245.9900	-15.371%	309	6,016	-95.114%
2026-03-20	259.3800	300.8200	259.3800	290.6700	+18.893%	371	5,911	-95.865%
2026-03-19	257.5200	263.3500	241.2400	244.4800	+10.007%	106	6,003	-95.083%
2026-03-18	222.5400	222.5400	222.2400	222.2400	+8.172%	12	6,026	-94.591%
2026-03-17	202.7900	205.4500	202.7900	205.4500	-2.519%	30	6,020	-94.149%
2026-03-16	215.4800	225.3200	210.7600	210.7600	-17.672%	47	6,007	-94.297%
2026-03-13	220.7200	256.0000	219.9900	256.0000	+6.361%	1,554	5,964	-95.305%
2026-03-12	231.6000	240.6900	225.3500	240.6900	+16.326%	618	4,733	-95.006%
2026-03-11	204.0000	214.2400	200.0000	206.9100	+10.647%	37	4,330	-94.191%
2026-03-10	187.0000	187.0000	187.0000	187.0000	-20.813%	150	4,313	-93.572%
2026-03-09	258.3500	258.4700	224.2100	236.1500	+7.458%	20	4,269	-94.910%
2026-03-06	218.3000	223.1000	217.8000	219.7600	+14.967%	101	4,287	-94.530%
2026-03-05	191.1500	191.1500	191.1500	191.1500	+15.303%	1	4,272	-93.712%
2026-03-04	165.7800	165.7800	165.7800	165.7800	-11.162%	1	4,272	-92.749%
2026-03-03	219.9900	226.7100	186.6100	186.6100	+6.934%	32	4,272	-93.559%
2026-03-02	182.8500	183.2200	165.7100	174.5100	-2.563%	205	4,268	-93.112%
2026-02-27	176.3000	179.1000	169.6000	179.1000	+9.387%	676	4,224	-93.289%
2026-02-26	165.2500	165.2500	163.7300	163.7300	+5.428%	109	3,810	-92.659%
2026-02-25	155.3000	155.3000	155.3000	155.3000	-8.878%	1	3,811	-92.260%
2026-02-24	170.4300	170.4300	170.4300	170.4300	-9.423%	10	3,811	-92.947%
2026-02-23	178.2000	188.1600	178.2000	188.1600	+5.767%	22	3,811	-93.612%
2026-02-20	167.4000	180.2000	167.3000	177.9000	-3.378%	817	3,811	-93.243%
2026-02-19	181.7000	184.4000	179.1000	184.1200	+10.404%	115	3,335	-93.472%
2026-02-18	170.8900	170.8900	165.5400	166.7700	-7.897%	18	3,286	-92.792%
2026-02-17	184.1800	184.1800	176.1200	181.0700	-4.650%	34	3,283	-93.362%
2026-02-12	184.6000	189.9000	184.6000	189.9000	+20.190%	2	3,274	-93.670%
2026-02-11	151.2800	163.0000	151.2700	158.0000	-0.019%	100	3,275	-92.392%
2026-02-10	157.6600	158.0300	157.6600	158.0300	+3.227%	308	3,246	-92.394%
2026-02-09	166.5000	167.0300	153.0900	153.0900	-8.384%	2,011	3,277	-92.148%
2026-02-06	176.6200	176.6200	167.1000	167.1000	-14.505%	18	3,931	-92.807%
2026-02-05	193.9000	207.8000	193.8000	195.4500	+5.694%	257	3,930	-93.850%
2026-02-04	165.5800	184.9200	165.5800	184.9200	+15.647%	11	3,930	-93.500%
2026-02-03	159.9000	159.9000	159.9000	159.9000	+3.028%	4	3,925	-92.483%
2026-02-02	152.9100	155.9500	151.6600	155.2000	-6.686%	34	3,925	-92.255%
2026-01-30	162.0200	166.3200	161.6800	166.3200	-0.882%	104	3,924	-92.773%
2026-01-29	169.1300	169.1300	166.6800	167.8000	+4.088%	15	3,927	-92.837%
2026-01-28	154.6800	161.2100	154.6800	161.2100	+4.040%	44	3,927	-92.544%
2026-01-27	155.4700	156.3700	154.9500	154.9500	-1.211%	18	3,915	-92.243%
2026-01-26	156.8500	157.6800	156.5600	156.8500	-5.267%	18	3,922	-92.337%
2026-01-23	164.5100	165.5700	164.5100	165.5700	+0.048%	5	3,922	-92.740%
2026-01-22	162.7800	167.0000	160.6900	165.4900	-3.024%	26	3,922	-92.737%
2026-01-21	175.8200	175.8200	170.6500	170.6500	-17.031%	3	3,917	-92.956%
2026-01-20	194.1500	205.6800	186.9400	205.6800	+25.883%	20	3,917	-94.156%
2026-01-16	166.7700	168.3800	163.3900	163.3900	-8.290%	28	3,917	-92.643%
2026-01-14	182.0300	182.2700	178.1600	178.1600	+7.591%	14	3,917	-93.253%
2026-01-13	164.8000	165.5900	164.8000	165.5900	+5.270%	8	3,917	-92.741%
2026-01-12	157.3000	157.3000	157.3000	157.3000	-0.443%	1	3,917	-92.359%
2026-01-09	162.7000	162.7000	158.0000	158.0000	-10.166%	9	3,916	-92.392%
2026-01-08	175.8800	175.8800	175.8800	175.8800	+6.587%	1	3,916	-93.166%
2026-01-07	167.0500	167.0500	165.0000	165.0100	-2.735%	104	3,915	-92.716%
2026-01-06	169.6700	169.6700	169.6500	169.6500	-6.990%	2	3,915	-92.915%
2025-12-31	182.4000	182.4000	182.4000	182.4000	+2.202%	20	3,901	-93.410%
2025-12-29	178.4700	178.4700	178.4700	178.4700	+2.616%	1	3,901	-93.265%
2025-12-24	173.9900	174.0200	173.8100	173.9200	-0.355%	112	3,847	-93.089%
2025-12-23	174.5100	174.5400	174.5100	174.5400	-18.237%	108	3,847	-93.113%
2025-12-18	213.4700	213.4700	213.4700	213.4700	-8.185%	2	3,737	-94.369%
2025-12-17	225.6000	232.5000	223.4200	232.5000	+14.713%	24	3,737	-94.830%
2025-12-12	196.9000	202.6800	196.9000	202.6800	+4.533%	22	3,735	-94.069%
2025-12-11	207.8400	208.4700	193.8900	193.8900	-10.257%	19	3,724	-93.801%
2025-12-08	206.5300	216.2100	206.5300	216.0500	+5.938%	42	3,724	-94.436%
2025-12-05	204.5000	204.7600	203.8000	203.9400	-3.770%	4	3,724	-94.106%
2025-12-04	214.0600	215.5300	211.9300	211.9300	-4.260%	98	3,724	-94.328%
2025-12-03	221.6200	221.6200	221.3600	221.3600	-0.324%	106	3,724	-94.570%
2025-12-02	225.0700	225.0700	222.0800	222.0800	-2.129%	160	3,727	-94.588%
2025-11-26	232.6300	232.6300	226.9100	226.9100	-6.390%	88	3,727	-94.703%
2025-11-25	246.4700	246.4700	242.4000	242.4000	-25.608%	3	3,727	-95.041%
2025-11-21	336.9700	336.9700	325.8400	325.8400	-1.201%	34	3,727	-96.311%
2025-11-20	329.3000	329.9000	329.3000	329.8000	+12.242%	45	3,729	-96.355%
2025-11-19	293.8000	293.8300	293.8000	293.8300	-5.084%	1,000	3,684	-95.909%
2025-11-18	308.0400	309.5700	308.0400	309.5700	+7.898%	44	2,710	-96.117%
2025-11-17	261.7000	286.9100	261.7000	286.9100	+9.809%	92	2,708	-95.811%
2025-11-14	261.2800	261.2800	261.2800	261.2800	-1.848%	2	2,709	-95.400%
2025-11-13	237.3000	266.3000	237.3000	266.2000	+14.151%	22	2,709	-95.485%
2025-11-12	229.3000	233.2000	229.3000	233.2000	-9.658%	3	2,701	-94.846%
2025-11-06	258.1300	258.1300	258.1300	258.1300	-0.224%	30	2,704	-95.343%
2025-11-04	252.0200	258.7100	252.0200	258.7100	+8.066%	4	2,704	-95.354%
2025-11-03	240.0000	240.0000	239.4000	239.4000	-0.738%	3	2,707	-94.979%
2025-10-31	232.1200	241.2600	231.8100	241.1800	+3.867%	269	2,707	-95.016%
2025-10-30	231.9100	232.2000	231.9100	232.2000	+5.786%	152	2,532	-94.823%
2025-10-29	219.5000	219.5000	219.5000	219.5000	-1.317%	1,082	2,403	-94.524%
2025-10-27	222.4300	222.4300	222.4300	222.4300	-4.569%	2	1,766	-94.596%
2025-10-24	233.1800	233.1800	233.0800	233.0800	-8.008%	229	1,766	-94.843%
2025-10-23	253.3700	253.3700	253.3700	253.3700	-0.740%	465	1,538	-95.256%
2025-10-21	249.7900	255.5300	249.7300	255.2600	-0.176%	169	1,246	-95.291%
2025-10-20	254.7400	256.7700	254.7400	255.7100	-14.240%	178	1,212	-95.299%
2025-10-14	298.5800	298.5800	298.1700	298.1700	+4.982%	4	1,093	-95.969%
2025-10-13	291.3500	291.3500	284.0200	284.0200	-4.666%	2	1,095	-95.768%
2025-10-10	306.7400	306.7400	297.5000	297.9200	+16.722%	63	1,095	-95.965%
2025-10-08	255.2400	255.2400	255.2400	255.2400	-2.386%	8	1,097	-95.291%
2025-10-07	259.5000	261.5000	259.5000	261.4800	+0.647%	16	1,105	-95.403%
2025-10-02	256.2300	259.8000	256.2300	259.8000	-1.706%	51	1,105	-95.373%
2025-10-01	263.8200	264.3100	263.8200	264.3100	-0.373%	2	1,130	-95.452%
2025-09-29	264.4900	265.3000	264.4000	265.3000	-9.617%	35	1,131	-95.469%
2025-09-25	293.2300	293.5300	293.2300	293.5300	+7.335%	2	1,125	-95.905%
2025-09-24	273.4700	273.4700	273.4700	273.4700	+4.577%	90	1,124	-95.605%
2025-09-19	261.5000	261.5000	261.5000	261.5000	+0.461%	4	1,034	-95.403%
2025-09-18	260.3300	260.3300	260.3000	260.3000	-6.076%	2	1,030	-95.382%
2025-09-17	277.4400	277.4400	277.1400	277.1400	+0.625%	2	1,030	-95.663%
2025-09-16	271.5400	275.4200	271.3100	275.4200	+3.045%	3	1,031	-95.636%
2025-09-15	267.1600	267.2800	267.1600	267.2800	-1.685%	4	1,031	-95.503%
2025-09-12	271.7800	271.8600	271.7800	271.8600	+0.262%	4	1,029	-95.579%
2025-09-11	279.0800	281.0400	271.0900	271.1500	-2.890%	396	1,027	-95.567%
2025-09-10	280.1900	280.4900	278.2100	279.2200	-4.045%	226	839	-95.695%
2025-09-09	294.5800	296.6000	290.6500	290.9900	+1.869%	9	768	-95.869%
2025-09-05	285.6500	285.6500	285.6500	285.6500	-5.288%	1	765	-95.792%
2025-09-04	301.6000	301.6000	301.6000	301.6000	-2.173%	305	764	-96.015%
2025-09-03	314.1000	314.2000	308.3000	308.3000	-5.022%	24	622	-96.101%
2025-09-02	336.7800	341.7000	324.6000	324.6000	+5.390%	236	601	-96.297%
2025-08-29	309.0000	309.0000	308.0000	308.0000	+3.599%	20	436	-96.097%
2025-08-28	297.0000	297.3000	297.0000	297.3000	-4.712%	20	436	-95.957%
2025-08-26	312.0000	312.0000	312.0000	312.0000	+2.767%	1	417	-96.147%
2025-08-25	303.6000	303.6000	303.6000	303.6000	+0.317%	151	417	-96.041%
2025-08-22	305.2000	311.8100	302.6400	302.6400	-11.509%	4	277	-96.028%
2025-08-21	335.1000	342.0000	335.1000	342.0000	+1.846%	3	279	-96.485%
2025-08-20	341.0000	347.3000	335.8000	335.8000	+3.501%	19	276	-96.420%
2025-08-19	322.7000	324.4400	322.7000	324.4400	+4.980%	2	258	-96.295%
2025-08-18	309.0500	309.0500	309.0500	309.0500	-0.847%	70	257	-96.111%
2025-08-15	312.7100	312.7100	311.6100	311.6900	+1.379%	6	227	-96.144%
2025-08-14	315.0700	315.0700	306.7000	307.4500	-0.678%	52	227	-96.090%
2025-08-13	309.5500	309.5500	309.5500	309.5500	-2.103%	20	191	-96.117%
2025-08-12	321.4000	321.4000	316.2000	316.2000	-3.125%	9	171	-96.199%
2025-08-11	330.7300	330.7300	326.4000	326.4000	-1.864%	98	162	-96.317%
2025-08-08	334.3300	334.3300	332.6000	332.6000	-1.801%	51	114	-96.386%
2025-08-07	338.7000	338.7000	338.7000	338.7000	-6.864%	1	78	-96.451%
2025-08-04	363.6600	363.6600	363.6600	363.6600	+11.017%	1	78	-96.695%
2025-07-31	327.5700	327.5700	327.5700	327.5700	-1.728%	2	77	-96.331%
2025-07-30	333.6000	334.1200	333.3300	333.3300	-4.240%	4	77	-96.394%
2025-07-23	348.0900	348.0900	348.0900	348.0900	-5.054%	25	76	-96.547%
2025-07-21	362.9500	366.6200	362.9500	366.6200	-3.437%	26	76	-96.721%
2025-07-17	381.0900	381.0900	379.6200	379.6700	0.000%	54	50	-96.834%

.dark-mode .yfBtvP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yfBtvP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6400SPX Aug 21 2026 6400.00 Put (SPX260821P06400000)option OPRA

SPX20260821P6400
SPX Aug 21 2026 6400.00 Put (SPX260821P06400000)
option OPRA