Dark

SPX20260821P6450
SPX Aug 21 2026 6450.00 Put (SPX260821P06450000)
option OPRA

EOD

Jul 8, 2026

13.00+23.223%(+2.45)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	13.9000	17.0000	12.7000	13.0000	+23.223%	285	9,411	0.000%
2026-07-07	12.0000	12.0000	10.5500	10.5500	-0.472%	13	9,335	+23.223%
2026-07-06	11.3500	11.3500	10.6000	10.6000	-30.719%	52	9,329	+22.642%
2026-07-02	15.3000	15.3000	15.3000	15.3000	+7.746%	328	9,298	-15.033%
2026-07-01	14.6000	14.6200	13.6000	14.2000	-2.740%	31	9,298	-8.451%
2026-06-30	17.8700	17.8700	14.6000	14.6000	-20.652%	91	9,289	-10.959%
2026-06-29	19.6300	19.6300	18.4000	18.4000	-25.627%	12	9,189	-29.348%
2026-06-26	24.9000	24.9000	24.7400	24.7400	-19.935%	3	9,188	-47.454%
2026-06-24	30.1000	32.4000	30.1000	30.9000	+0.651%	77	9,187	-57.929%
2026-06-23	29.7800	30.7000	28.0500	30.7000	+40.826%	178	9,145	-57.655%
2026-06-22	19.3200	21.8000	19.2000	21.8000	-4.803%	8	9,087	-40.367%
2026-06-18	23.9500	24.1300	22.9000	22.9000	-23.565%	13	9,106	-43.231%
2026-06-17	29.6500	29.9600	29.5800	29.9600	+38.001%	41	9,106	-56.609%
2026-06-16	21.7100	21.7100	21.7100	21.7100	+2.406%	1	9,106	-40.120%
2026-06-15	21.4000	21.4000	20.9000	21.2000	-35.758%	1,354	9,674	-38.679%
2026-06-12	33.9300	33.9300	32.2000	33.0000	-17.603%	236	9,674	-60.606%
2026-06-11	51.5900	52.6100	40.0500	40.0500	-7.012%	404	9,674	-67.541%
2026-06-10	43.1600	43.1600	43.0700	43.0700	+5.564%	106	9,697	-69.817%
2026-06-09	59.7000	59.7000	40.8000	40.8000	-5.116%	6	9,693	-68.137%
2026-06-05	34.5200	44.7200	34.5200	43.0000	+60.448%	80	9,693	-69.767%
2026-06-04	29.8000	29.8000	26.8000	26.8000	-12.418%	37	9,720	-51.493%
2026-06-03	31.2000	31.3000	30.6000	30.6000	+4.437%	142	9,720	-57.516%
2026-06-02	29.4000	29.4000	29.3000	29.3000	-1.014%	200	9,658	-55.631%
2026-06-01	28.9600	29.6000	28.9600	29.6000	+2.422%	38	9,722	-56.081%
2026-05-29	29.6400	29.9100	28.5500	28.9000	-6.472%	622	9,685	-55.017%
2026-05-28	33.2300	33.2300	30.8000	30.9000	-12.216%	938	9,924	-57.929%
2026-05-27	36.4000	36.4000	35.0000	35.2000	-4.555%	239	9,570	-63.068%
2026-05-26	36.7700	37.6400	36.4000	36.8800	-13.872%	312	9,404	-64.751%
2026-05-22	42.5600	42.8200	40.6100	42.8200	-2.460%	25	9,472	-69.640%
2026-05-21	44.3000	45.2000	43.9000	43.9000	-11.706%	2,602	9,463	-70.387%
2026-05-20	49.7200	49.7200	49.7200	49.7200	-12.496%	1	9,463	-73.854%
2026-05-19	57.5000	57.9000	56.8200	56.8200	+3.309%	270	7,813	-77.121%
2026-05-15	58.7000	58.7000	54.9000	55.0000	+13.519%	297	7,813	-76.364%
2026-05-14	49.5000	49.5000	48.4500	48.4500	-10.111%	626	7,536	-73.168%
2026-05-13	56.5500	56.6800	53.5000	53.9000	-14.268%	357	7,238	-75.881%
2026-05-12	62.8700	62.8700	62.8700	62.8700	+8.998%	40	7,238	-79.322%
2026-05-11	57.6500	57.6800	57.6500	57.6800	-0.586%	16	7,238	-77.462%
2026-05-08	60.3800	60.6000	58.0200	58.0200	-8.254%	30	7,087	-77.594%
2026-05-07	61.4000	63.2400	61.4000	63.2400	-1.908%	12	8,271	-79.443%
2026-05-06	64.3500	64.4700	64.3500	64.4700	-11.039%	3,009	8,266	-79.836%
2026-05-05	73.3200	73.3200	72.2300	72.4700	-14.135%	16	9,173	-82.062%
2026-05-04	72.3400	85.5000	72.3400	84.4000	+10.761%	67	9,184	-84.597%
2026-05-01	72.1000	76.2000	70.1000	76.2000	-2.744%	1,027	9,421	-82.940%
2026-04-30	83.0500	83.0500	78.3500	78.3500	-13.137%	25	9,421	-83.408%
2026-04-29	88.3100	94.9900	88.3100	90.2000	-0.276%	18	9,444	-85.588%
2026-04-27	94.3000	94.3000	89.9000	90.4500	-4.669%	17	9,262	-85.627%
2026-04-24	94.8800	94.8800	94.8800	94.8800	-9.724%	2	9,271	-86.298%
2026-04-23	114.2800	114.2800	102.0000	105.1000	+6.679%	12	9,271	-87.631%
2026-04-22	98.5200	98.5200	98.5200	98.5200	-13.662%	79	9,277	-86.805%
2026-04-21	101.6000	114.8000	101.6000	114.1100	+9.081%	292	10,646	-88.607%
2026-04-20	101.3300	104.6100	101.3300	104.6100	+7.292%	6	10,646	-87.573%
2026-04-17	96.8900	97.5000	94.1400	97.5000	-11.283%	55	10,646	-86.667%
2026-04-16	114.6000	114.6000	109.6000	109.9000	-1.796%	33	10,646	-88.171%
2026-04-15	116.0300	117.6500	111.1200	111.9100	-6.116%	69	10,662	-88.384%
2026-04-14	120.6100	120.7300	119.2000	119.2000	-21.954%	365	10,693	-89.094%
2026-04-13	163.7000	163.7000	151.7600	152.7300	-1.920%	310	10,706	-91.488%
2026-04-10	157.0300	157.0300	155.5200	155.7200	-1.568%	900	10,602	-91.652%
2026-04-09	174.5700	175.3300	152.9000	158.2000	-8.713%	6,382	10,883	-91.783%
2026-04-08	173.0200	178.6500	172.4600	173.3000	-28.061%	634	5,290	-92.499%
2026-04-07	253.9200	270.1000	239.9000	240.9000	+2.163%	380	5,399	-94.604%
2026-04-06	248.4700	248.4700	235.3000	235.8000	-5.548%	30	5,524	-94.487%
2026-04-02	297.9100	297.9100	249.6500	249.6500	-2.282%	65	5,501	-94.793%
2026-04-01	258.6900	266.3500	242.7200	255.4800	-7.263%	27	5,501	-94.912%
2026-03-31	330.3900	339.5000	275.4900	275.4900	-28.755%	496	5,496	-95.281%
2026-03-30	331.9700	386.6800	331.9700	386.6800	+4.016%	109	5,294	-96.638%
2026-03-27	336.0600	373.2300	328.2800	371.7500	+20.718%	58	5,280	-96.503%
2026-03-26	291.7100	307.9500	291.2300	307.9500	+17.970%	40	5,278	-95.779%
2026-03-25	247.3900	261.0400	247.3900	261.0400	-9.862%	3	5,262	-95.020%
2026-03-24	289.6000	289.6000	289.6000	289.6000	+11.470%	10	5,263	-95.511%
2026-03-23	252.2500	270.5300	238.9900	259.8000	-15.214%	102	5,263	-94.996%
2026-03-20	281.8700	306.4200	280.6300	306.4200	+23.154%	84	5,360	-95.757%
2026-03-19	265.5000	266.6200	248.8100	248.8100	+11.890%	79	5,407	-94.775%
2026-03-16	222.3700	222.3700	222.3700	222.3700	-16.747%	1	5,457	-94.154%
2026-03-13	242.1200	267.1000	242.1200	267.1000	+7.628%	168	5,457	-95.133%
2026-03-12	246.6700	248.1700	246.6700	248.1700	+12.974%	665	5,408	-94.762%
2026-03-11	219.6700	219.6700	219.6700	219.6700	+10.498%	4	4,912	-94.082%
2026-03-10	198.8000	198.8000	198.8000	198.8000	-20.289%	1	4,908	-93.461%
2026-03-09	238.2700	249.4000	238.2700	249.4000	+10.594%	7	4,908	-94.787%
2026-03-06	221.8000	228.0300	221.8000	225.5100	+5.601%	49	4,908	-94.235%
2026-03-05	213.5500	213.5500	213.5500	213.5500	+21.973%	576	4,925	-93.912%
2026-03-04	185.5300	185.6700	175.0800	175.0800	-10.436%	1,111	4,665	-92.575%
2026-03-03	216.3700	240.6000	195.4800	195.4800	+7.566%	285	4,668	-93.350%
2026-03-02	181.7300	181.7300	181.7300	181.7300	+1.017%	10	4,841	-92.847%
2026-02-27	182.5000	182.5500	179.9000	179.9000	+7.480%	8	4,851	-92.774%
2026-02-25	168.9300	168.9300	167.3800	167.3800	-8.144%	14	3,176	-92.233%
2026-02-24	202.6700	202.6700	182.2200	182.2200	-6.840%	11	3,176	-92.866%
2026-02-23	192.6600	199.6900	192.6600	195.6000	+1.880%	1,354	3,185	-93.354%
2026-02-19	187.5700	193.0500	187.5700	191.9900	+9.321%	18	2,276	-93.229%
2026-02-18	187.1200	189.1000	175.6200	175.6200	-6.346%	118	2,273	-92.598%
2026-02-17	201.1700	201.1700	187.5200	187.5200	+1.307%	18	2,213	-93.067%
2026-02-13	185.1000	185.1000	185.1000	185.1000	-8.230%	3	2,220	-92.977%
2026-02-12	165.5600	201.7000	165.5600	201.7000	+17.933%	9	2,220	-93.555%
2026-02-11	171.0300	171.0300	171.0300	171.0300	+2.071%	4	2,216	-92.399%
2026-02-10	165.1000	167.5600	163.2200	167.5600	+3.050%	29	2,212	-92.242%
2026-02-09	163.3100	164.0400	160.1300	162.6000	-7.687%	50	2,184	-92.005%
2026-02-06	189.4400	189.4400	176.1400	176.1400	-14.814%	31	2,179	-92.620%
2026-02-05	201.4700	206.7700	199.1300	206.7700	+12.958%	653	2,178	-93.713%
2026-02-04	184.9200	203.4500	183.0500	183.0500	+0.148%	15	2,285	-92.898%
2026-02-03	182.7800	182.7800	182.7800	182.7800	+11.248%	4	2,285	-92.888%
2026-02-02	164.1800	164.3000	161.3700	164.3000	-7.996%	45	2,289	-92.088%
2026-01-30	174.4600	178.5800	174.4600	178.5800	+5.388%	16	2,265	-92.720%
2026-01-29	174.4200	189.2200	169.4500	169.4500	+2.548%	19	2,259	-92.328%
2026-01-28	169.5600	169.5600	164.1400	165.2400	+1.405%	276	2,245	-92.133%
2026-01-27	161.7200	163.5700	161.7200	162.9500	-1.778%	16	2,281	-92.022%
2026-01-26	166.6800	166.6800	165.8600	165.9000	-4.836%	18	2,272	-92.164%
2026-01-23	177.4700	177.4700	174.3300	174.3300	+2.276%	13	2,268	-92.543%
2026-01-22	170.4900	170.6900	170.4500	170.4500	-7.112%	24	2,260	-92.373%
2026-01-21	183.5000	183.5000	183.5000	183.5000	-15.282%	1	2,284	-92.916%
2026-01-20	204.2600	217.3500	196.6300	216.6000	+26.224%	25	2,285	-93.998%
2026-01-16	170.8300	174.3200	170.8300	171.6000	-0.424%	22	2,287	-92.424%
2026-01-13	169.9700	172.8500	169.9700	172.3300	+4.913%	126	2,287	-92.456%
2026-01-12	167.7300	167.7300	164.2600	164.2600	-1.221%	3	2,165	-92.086%
2026-01-09	172.0800	172.0800	166.2900	166.2900	-7.570%	42	2,167	-92.182%
2026-01-08	179.7700	179.9100	179.7700	179.9100	+2.812%	4	2,165	-92.774%
2026-01-06	177.8200	177.8600	174.9900	174.9900	-8.821%	10	2,165	-92.571%
2025-12-31	191.9200	191.9200	191.9200	191.9200	+2.532%	100	2,087	-93.226%
2025-12-29	187.1800	187.1800	187.1800	187.1800	+4.279%	20	2,087	-93.055%
2025-12-24	179.7000	179.7000	179.5000	179.5000	-4.966%	14	2,087	-92.758%
2025-12-22	192.3700	192.3700	188.8800	188.8800	-9.778%	14	2,087	-93.117%
2025-12-19	213.0000	213.2700	209.3500	209.3500	-5.668%	49	2,096	-93.790%
2025-12-18	227.5900	230.3200	216.7400	221.9300	-6.834%	60	2,089	-94.142%
2025-12-17	222.7400	238.8200	222.7400	238.2100	+2.526%	11	2,082	-94.543%
2025-12-16	226.0400	232.3400	225.1600	232.3400	+6.276%	34	2,084	-94.405%
2025-12-15	219.3100	219.3100	218.6200	218.6200	-2.454%	5	2,078	-94.054%
2025-12-08	218.5800	224.1200	218.3700	224.1200	+3.234%	648	2,075	-94.200%
2025-12-05	217.1000	217.1000	217.1000	217.1000	-2.946%	1	1,440	-94.012%
2025-12-04	226.5300	228.3000	223.6900	223.6900	+0.094%	4	1,440	-94.188%
2025-12-03	232.5800	233.9900	222.5700	223.4800	-3.377%	183	1,439	-94.183%
2025-12-02	228.4300	231.2900	228.4300	231.2900	-1.234%	5	1,351	-94.379%
2025-12-01	234.1800	234.1800	234.1800	234.1800	+1.245%	10	1,354	-94.449%
2025-11-28	234.0000	234.0000	231.3000	231.3000	-3.197%	3	1,344	-94.380%
2025-11-26	247.6300	248.2200	238.9400	238.9400	-5.896%	112	1,307	-94.559%
2025-11-25	279.7000	279.7000	253.9100	253.9100	-26.189%	34	1,307	-94.880%
2025-11-20	268.1200	344.4000	268.1200	344.0000	+12.448%	55	1,327	-96.221%
2025-11-18	323.7400	326.1200	305.9200	305.9200	+10.043%	251	1,286	-95.751%
2025-11-13	278.1000	278.3000	278.0000	278.0000	+14.342%	10	1,287	-95.324%
2025-11-12	243.1300	243.1300	243.1300	243.1300	-0.193%	1	1,285	-94.653%
2025-11-11	246.8000	247.6200	241.0700	243.6000	-0.090%	59	1,286	-94.663%
2025-11-10	248.4800	254.1100	243.8200	243.8200	-9.913%	35	1,262	-94.668%
2025-11-06	271.1600	271.1600	270.6500	270.6500	+9.036%	2	1,239	-95.197%
2025-11-05	268.2500	268.2500	247.7400	248.2200	-5.562%	11	1,240	-94.763%
2025-11-04	261.8800	262.8400	261.8800	262.8400	+10.837%	2	1,239	-95.054%
2025-10-29	230.4600	237.8500	230.4600	237.1400	+4.123%	4	1,090	-94.518%
2025-10-28	227.5000	227.7500	227.5000	227.7500	-1.189%	2	1,088	-94.292%
2025-10-27	231.2100	231.2100	230.4900	230.4900	-15.249%	404	350	-94.360%
2025-10-22	271.2100	271.9600	271.2100	271.9600	+2.599%	4	350	-95.220%
2025-10-21	265.0800	265.0800	265.0700	265.0700	-1.274%	2	346	-95.096%
2025-10-20	268.0000	268.4900	268.0000	268.4900	-17.436%	2	345	-95.158%
2025-10-16	308.6600	326.0300	308.4500	325.1900	+4.234%	14	344	-96.002%
2025-10-14	312.2800	312.2800	311.9800	311.9800	+6.503%	2	350	-95.833%
2025-10-13	302.5400	302.5400	292.9300	292.9300	-6.621%	8	351	-95.562%
2025-10-10	311.5700	314.6200	309.7500	313.7000	+7.498%	73	353	-95.856%
2025-09-25	293.1800	293.1800	291.8200	291.8200	+0.621%	4	359	-95.545%
2025-09-24	288.4900	290.0200	288.0600	290.0200	+5.156%	29	360	-95.518%
2025-09-23	274.2200	277.1800	274.2200	275.8000	+0.878%	9	383	-95.286%
2025-09-19	277.9600	277.9600	273.0000	273.4000	-2.007%	125	378	-95.245%
2025-09-18	275.2400	279.0000	271.4600	279.0000	-3.048%	24	340	-95.341%
2025-09-17	287.6800	287.7700	287.6800	287.7700	+0.380%	4	328	-95.483%
2025-09-16	280.9900	286.6800	280.9900	286.6800	+1.265%	215	326	-95.465%
2025-09-15	283.4000	283.4000	283.1000	283.1000	-0.169%	2	257	-95.408%
2025-09-12	283.5100	283.5800	283.5100	283.5800	-0.215%	3	259	-95.416%
2025-09-11	291.3200	291.3200	283.0100	284.1900	-2.364%	126	261	-95.426%
2025-09-10	291.2200	291.2200	291.0700	291.0700	-4.310%	2	193	-95.534%
2025-09-09	306.7400	307.8000	304.0600	304.1800	-2.013%	11	195	-95.726%
2025-09-08	308.9500	310.4300	308.9500	310.4300	-3.293%	16	188	-95.812%
2025-09-05	327.6000	327.6000	321.0000	321.0000	+3.545%	2	174	-95.950%
2025-09-04	318.2000	318.2000	310.0100	310.0100	-5.657%	58	172	-95.807%
2025-09-03	328.5000	328.6000	328.5000	328.6000	-4.919%	20	117	-96.044%
2025-09-02	345.6000	345.6000	345.6000	345.6000	+7.196%	1	113	-96.238%
2025-08-29	322.6900	322.7000	320.4000	322.4000	+3.866%	13	109	-95.968%
2025-08-28	314.6200	314.6200	310.4000	310.4000	-1.241%	21	109	-95.812%
2025-08-27	315.0500	315.1100	314.2500	314.3000	-1.374%	4	108	-95.864%
2025-08-26	326.1900	326.1900	318.6800	318.6800	+0.698%	7	108	-95.921%
2025-08-25	316.4700	316.4700	316.4700	316.4700	+0.479%	22	109	-95.892%
2025-08-22	325.7500	325.7500	313.6100	314.9600	-11.453%	90	91	-95.872%
2025-08-20	359.9000	359.9000	355.7000	355.7000	+4.495%	5	89	-96.345%
2025-08-19	322.3000	340.8100	322.3000	340.4000	+4.971%	5	87	-96.181%
2025-08-18	326.2000	326.2000	324.2800	324.2800	-1.366%	4	85	-95.991%
2025-08-15	327.1200	328.7700	325.3000	328.7700	+2.635%	71	84	-96.046%
2025-08-14	326.2000	328.7000	320.2900	320.3300	-2.130%	57	55	-95.942%
2025-08-13	326.9000	327.3000	326.9000	327.3000	-0.574%	3	30	-96.028%
2025-08-12	342.1900	342.1900	329.1900	329.1900	-5.568%	28	30	-96.051%
2025-08-11	343.2800	348.6000	343.1200	348.6000	+1.677%	3	29	-96.271%
2025-07-31	342.8800	342.8800	342.8500	342.8500	+0.196%	2	28	-96.208%
2025-07-28	343.5000	343.5000	342.1800	342.1800	-1.415%	4	28	-96.201%
2025-07-25	350.7200	350.7200	347.0900	347.0900	-2.762%	50	26	-96.255%
2025-07-24	356.9500	356.9500	356.9500	356.9500	-1.761%	25	26	-96.358%
2025-07-23	363.2500	363.3500	363.2500	363.3500	0.000%	2	1	-96.422%

.dark-mode .nqGhLM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqGhLM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6450SPX Aug 21 2026 6450.00 Put (SPX260821P06450000)option OPRA

SPX20260821P6450
SPX Aug 21 2026 6450.00 Put (SPX260821P06450000)
option OPRA