Dark

SPX20260821P6425
SPX Aug 21 2026 6425.00 Put (SPX260821P06425000)
option OPRA

EOD

Jul 6, 2026

10.63-27.192%(-3.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	10.6300	10.6300	10.6300	10.6300	-27.192%	1	2,732	0.000%
2026-07-02	14.6000	14.6000	14.6000	14.6000	+3.546%	1	2,732	-27.192%
2026-07-01	13.2000	14.1000	13.1000	14.1000	+1.439%	8	2,732	-24.610%
2026-06-30	15.8000	15.8000	13.9000	13.9000	-21.910%	135	2,728	-23.525%
2026-06-29	23.6700	23.6700	17.8000	17.8000	-29.644%	2	2,774	-40.281%
2026-06-25	25.3000	25.3000	25.3000	25.3000	-18.387%	5	2,832	-57.984%
2026-06-24	27.6000	31.1000	23.4000	31.0000	+4.027%	7	2,832	-65.710%
2026-06-23	29.8000	29.8000	29.8000	29.8000	+40.169%	1	2,826	-64.329%
2026-06-22	21.2600	21.2600	21.2600	21.2600	-6.344%	1	2,825	-50.000%
2026-06-18	22.1000	22.7000	22.1000	22.7000	-20.070%	2	2,820	-53.172%
2026-06-17	28.4000	28.4000	28.4000	28.4000	+38.537%	8	2,820	-62.570%
2026-06-15	21.1200	21.1200	20.3000	20.5000	-35.127%	16	2,820	-48.146%
2026-06-12	32.4000	32.4000	31.6000	31.6000	-12.948%	5	2,820	-66.361%
2026-06-11	49.8000	50.9000	36.3000	36.3000	+27.592%	1,406	2,820	-70.716%
2026-06-01	28.4500	28.4500	28.4500	28.4500	-6.106%	1	2,262	-62.636%
2026-05-28	30.3000	30.3000	30.3000	30.3000	-14.164%	1	2,263	-64.917%
2026-05-26	36.1100	36.1100	35.3000	35.3000	-19.037%	5	2,262	-69.887%
2026-05-21	43.6000	43.6000	43.6000	43.6000	-8.056%	1	2,265	-75.619%
2026-05-14	47.4200	47.4200	47.4200	47.4200	-9.848%	72	2,264	-77.583%
2026-05-13	52.6000	52.6000	52.6000	52.6000	-6.522%	1	2,295	-79.791%
2026-05-08	56.2700	56.2700	56.2700	56.2700	-10.683%	20	2,295	-81.109%
2026-05-06	62.0300	63.0000	62.0300	63.0000	-15.094%	19	2,301	-83.127%
2026-05-01	69.1800	74.2000	68.1100	74.2000	-1.487%	174	2,305	-85.674%
2026-04-30	76.4100	76.4100	75.3200	75.3200	-13.326%	100	2,305	-85.887%
2026-04-29	86.9000	86.9000	86.9000	86.9000	-14.511%	4	2,369	-87.768%
2026-04-23	101.6500	101.6500	101.6500	101.6500	+6.306%	4	2,371	-89.543%
2026-04-22	95.6200	95.6200	95.6200	95.6200	-10.694%	4	2,371	-88.883%
2026-04-21	105.0000	107.0700	101.9000	107.0700	+6.856%	10	2,371	-90.072%
2026-04-20	104.1300	104.2200	100.2000	100.2000	-7.136%	4	2,371	-89.391%
2026-04-16	113.7000	113.7000	107.8000	107.9000	-0.222%	56	2,370	-90.148%
2026-04-15	109.5000	114.2000	108.1400	108.1400	-7.636%	22	2,393	-90.170%
2026-04-14	119.4700	119.4700	117.0800	117.0800	-16.156%	21	2,413	-90.921%
2026-04-13	139.6400	139.6400	139.6400	139.6400	-6.683%	2	2,433	-92.388%
2026-04-10	149.6300	149.6400	149.6300	149.6400	-0.333%	84	2,433	-92.896%
2026-04-09	150.1400	150.1400	150.1400	150.1400	-9.012%	4	2,349	-92.920%
2026-04-08	166.0500	167.2100	164.5900	165.0100	-36.358%	84	2,349	-93.558%
2026-04-07	249.4300	263.7700	249.4300	259.2800	+13.769%	8	2,267	-95.900%
2026-04-06	241.1400	241.1400	227.9000	227.9000	-3.612%	31	2,269	-95.336%
2026-04-01	243.5200	244.0000	234.5100	236.4400	-12.878%	7	2,280	-95.504%
2026-03-31	327.3000	328.5800	271.3900	271.3900	-27.325%	21	2,285	-96.083%
2026-03-30	337.0500	373.4300	337.0500	373.4300	+2.537%	19	2,281	-97.153%
2026-03-27	319.9300	364.1900	319.9300	364.1900	+22.417%	86	2,276	-97.081%
2026-03-26	284.3600	297.5000	284.3600	297.5000	+14.776%	7	2,280	-96.427%
2026-03-24	272.3400	274.0200	259.2000	259.2000	+5.114%	131	2,275	-95.899%
2026-03-23	235.6200	266.7200	235.6200	246.5900	-6.154%	12	2,236	-95.689%
2026-03-19	263.0100	263.0100	262.7600	262.7600	+18.403%	2	2,238	-95.954%
2026-03-16	221.8000	221.9200	219.7400	221.9200	-14.646%	16	2,237	-95.210%
2026-03-13	257.5000	260.0000	252.3000	260.0000	+9.913%	10	2,253	-95.912%
2026-03-12	242.5000	242.5000	231.6000	236.5500	+11.982%	68	2,252	-95.506%
2026-03-11	205.1400	214.1400	205.1400	211.2400	-0.560%	93	2,307	-94.968%
2026-03-10	204.5000	212.4300	186.2000	212.4300	+2.189%	69	2,222	-94.996%
2026-03-09	250.0600	262.4300	207.8800	207.8800	-6.255%	21	2,184	-94.886%
2026-03-06	225.4200	225.4200	221.7500	221.7500	+6.534%	31	2,192	-95.206%
2026-03-05	195.6000	208.2100	195.6000	208.1500	+20.040%	578	2,192	-94.893%
2026-03-04	173.1000	173.4000	173.1000	173.4000	-10.392%	2	2,190	-93.870%
2026-03-03	221.0800	226.7200	193.5100	193.5100	+10.830%	108	2,188	-94.507%
2026-03-02	178.4000	178.4000	174.6000	174.6000	-1.756%	2	2,188	-93.912%
2026-02-27	183.8000	189.2200	174.5000	177.7200	+8.691%	308	2,187	-94.019%
2026-02-26	158.2300	177.3000	158.2300	163.5100	+3.154%	58	1,890	-93.499%
2026-02-25	159.6400	159.6400	158.5100	158.5100	-18.554%	11	1,897	-93.294%
2026-02-23	190.0300	194.6200	188.2800	194.6200	+5.991%	356	1,897	-94.538%
2026-02-20	183.6200	183.6200	183.6200	183.6200	-1.897%	2	1,753	-94.211%
2026-02-19	188.5900	188.5900	187.1700	187.1700	+10.444%	7	1,753	-94.321%
2026-02-18	169.4700	169.4700	169.4700	169.4700	-6.966%	2	1,750	-93.728%
2026-02-17	181.6100	182.5400	181.2300	182.1600	+1.032%	36	1,748	-94.164%
2026-02-13	206.0000	206.0000	180.3000	180.3000	+10.356%	23	1,745	-94.104%
2026-02-11	166.1400	166.1400	163.3800	163.3800	+0.765%	28	1,745	-93.494%
2026-02-10	162.1400	162.1400	162.1400	162.1400	+2.458%	4	1,717	-93.444%
2026-02-09	164.8400	164.8400	157.4000	158.2500	-10.659%	16	1,713	-93.283%
2026-02-06	184.7400	184.7400	177.1300	177.1300	-1.687%	19	1,697	-93.999%
2026-02-04	180.1700	180.1700	180.1700	180.1700	+3.504%	1	1,697	-94.100%
2026-02-03	167.2300	174.0700	167.2300	174.0700	+9.409%	34	1,697	-93.893%
2026-02-02	165.7900	165.7900	159.1000	159.1000	-8.019%	6	1,671	-93.319%
2026-01-30	167.7100	173.7300	167.3200	172.9700	+4.042%	176	1,675	-93.854%
2026-01-29	172.7000	181.8800	166.2500	166.2500	+1.607%	33	1,842	-93.606%
2026-01-28	158.3900	163.6200	158.3900	163.6200	+2.945%	14	1,835	-93.503%
2026-01-27	158.9400	158.9400	158.9400	158.9400	-0.830%	8	1,849	-93.312%
2026-01-26	160.4000	160.4000	160.2700	160.2700	-5.110%	5	1,845	-93.367%
2026-01-23	167.3800	170.2600	166.0800	168.9000	-2.775%	54	1,841	-93.706%
2026-01-22	173.7200	173.7200	173.7200	173.7200	+2.146%	4	1,797	-93.881%
2026-01-16	171.7600	171.7600	168.6300	170.0700	+0.764%	178	1,625	-93.750%
2026-01-13	170.2300	170.2300	168.7800	168.7800	+5.428%	72	1,617	-93.702%
2026-01-12	161.7600	161.7600	160.0900	160.0900	-1.731%	22	1,545	-93.360%
2026-01-09	164.7100	165.1000	162.9100	162.9100	-8.271%	24	1,526	-93.475%
2026-01-08	177.6000	177.6000	177.6000	177.6000	+4.971%	8	1,507	-94.015%
2026-01-07	169.1700	169.1900	169.1500	169.1900	-5.575%	110	1,499	-93.717%
2025-12-30	179.1800	179.1800	179.1800	179.1800	+0.488%	16	1,468	-94.067%
2025-12-24	178.3800	178.4200	178.3000	178.3100	-10.316%	52	1,494	-94.038%
2025-12-19	207.5800	207.5800	198.8200	198.8200	-16.272%	607	1,494	-94.653%
2025-12-17	237.4600	237.4600	237.4600	237.4600	+10.472%	2	984	-95.523%
2025-12-15	214.9500	214.9500	214.9500	214.9500	+1.896%	4	984	-95.055%
2025-12-05	209.4000	210.9500	209.4000	210.9500	-6.948%	6	984	-94.961%
2025-12-03	226.7000	226.7000	226.7000	226.7000	+0.177%	1	983	-95.311%
2025-12-02	224.2800	226.3100	223.6000	226.3000	+1.776%	106	983	-95.303%
2025-12-01	222.3500	222.3500	222.3500	222.3500	-4.283%	10	923	-95.219%
2025-11-26	238.4500	238.4500	232.3000	232.3000	-8.995%	19	910	-95.424%
2025-11-25	252.3900	255.3200	252.3900	255.2600	-5.819%	14	910	-95.836%
2025-11-24	271.0300	271.0300	271.0300	271.0300	-12.661%	5	910	-96.078%
2025-11-21	309.6600	310.3200	309.6600	310.3200	-3.122%	6	905	-96.575%
2025-11-18	316.6600	320.3300	316.4700	320.3200	+17.765%	84	905	-96.681%
2025-11-13	271.1000	272.0000	271.1000	272.0000	+14.391%	8	905	-96.092%
2025-11-12	237.7800	237.7800	237.7800	237.7800	-0.772%	1	897	-95.529%
2025-11-10	240.5900	240.8100	239.6200	239.6300	-9.365%	20	897	-95.564%
2025-11-04	264.3900	264.3900	264.3900	264.3900	+9.815%	4	891	-95.979%
2025-10-31	239.9100	240.7600	239.9100	240.7600	+5.884%	4	891	-95.585%
2025-10-29	227.4700	227.4700	227.3800	227.3800	+0.664%	4	889	-95.325%
2025-10-28	225.6800	225.8800	225.6800	225.8800	-0.498%	4	891	-95.294%
2025-10-27	224.9700	227.0100	224.9700	227.0100	-4.557%	4	889	-95.317%
2025-10-24	239.2600	239.7100	237.6800	237.8500	-10.154%	188	889	-95.531%
2025-10-23	266.5500	266.7900	264.7300	264.7300	-2.583%	26	889	-95.985%
2025-10-22	272.5400	272.5400	271.7500	271.7500	+4.143%	602	876	-96.088%
2025-10-21	260.5800	260.9400	260.5800	260.9400	-19.048%	2	277	-95.926%
2025-10-16	318.0600	323.8400	317.8200	322.3400	+5.481%	464	277	-96.702%
2025-10-14	305.6800	305.6800	305.5900	305.5900	-0.741%	2	474	-96.521%
2025-10-10	278.9400	307.8700	278.9400	307.8700	+19.325%	6	475	-96.547%
2025-10-06	258.1700	258.1700	258.0100	258.0100	-2.031%	2	475	-95.880%
2025-10-02	261.7800	263.5600	261.7800	263.3600	-10.407%	5	476	-95.964%
2025-09-25	293.9500	293.9500	293.9500	293.9500	+8.349%	1	475	-96.384%
2025-09-23	271.2000	271.3000	271.2000	271.3000	+1.458%	252	475	-96.082%
2025-09-19	267.4000	267.4000	267.4000	267.4000	-1.194%	12	290	-96.025%
2025-09-18	271.3800	271.3800	270.6300	270.6300	-3.319%	4	278	-96.072%
2025-09-16	280.5700	281.5200	279.8700	279.9200	+1.867%	7	279	-96.202%
2025-09-15	274.6400	274.7900	274.6400	274.7900	-0.809%	2	277	-96.132%
2025-09-12	278.9800	279.4000	276.9800	277.0300	-0.097%	188	276	-96.163%
2025-09-11	285.0700	285.3700	277.3000	277.3000	-3.269%	346	182	-96.167%
2025-09-10	286.6100	286.6700	286.6100	286.6700	-4.742%	4	55	-96.292%
2025-09-09	300.8400	300.9800	300.8400	300.9400	-0.367%	12	57	-96.468%
2025-09-08	302.1400	302.1400	301.8700	302.0500	-5.609%	3	63	-96.481%
2025-09-03	321.3000	321.3000	320.0000	320.0000	+1.381%	9	63	-96.678%
2025-08-29	315.6400	315.6400	315.6400	315.6400	+3.897%	1	55	-96.632%
2025-08-28	307.3000	307.3000	303.7000	303.8000	-2.491%	21	55	-96.501%
2025-08-26	318.9900	318.9900	311.5600	311.5600	-0.865%	4	55	-96.588%
2025-08-25	314.2800	314.2800	314.2800	314.2800	+1.120%	1	54	-96.618%
2025-08-22	308.2900	310.8000	308.2900	310.8000	-12.475%	4	54	-96.580%
2025-08-20	355.1000	355.1000	355.1000	355.1000	+7.626%	1	54	-97.006%
2025-08-19	325.0000	329.9400	325.0000	329.9400	+2.571%	2	54	-96.778%
2025-08-15	321.6700	321.6700	321.6700	321.6700	+2.475%	1	53	-96.695%
2025-08-14	313.9000	313.9000	313.9000	313.9000	-2.594%	5	53	-96.614%
2025-08-13	322.6300	322.6300	322.2600	322.2600	+0.581%	2	48	-96.701%
2025-08-12	330.8400	331.7900	320.3900	320.4000	-5.958%	74	47	-96.682%
2025-08-11	335.3900	340.8000	335.3900	340.7000	-8.130%	6	19	-96.880%
2025-07-21	373.8900	373.9100	363.7300	370.8500	0.000%	31	16	-97.134%

.dark-mode .pfP3hd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pfP3hd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6425SPX Aug 21 2026 6425.00 Put (SPX260821P06425000)option OPRA

SPX20260821P6425
SPX Aug 21 2026 6425.00 Put (SPX260821P06425000)
option OPRA