Dark

SPX20260821P6475
SPX Aug 21 2026 6475.00 Put (SPX260821P06475000)
option OPRA

EOD

Jul 8, 2026

17.45+13.312%(+2.05)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	17.4500	17.4500	17.4500	17.4500	+13.312%	19	3,586	0.000%
2026-07-02	15.4000	15.4000	15.4000	15.4000	+3.356%	1	3,586	+13.312%
2026-07-01	14.7000	14.9000	14.1000	14.9000	-1.325%	13	3,586	+17.114%
2026-06-30	17.5900	17.5900	15.1000	15.1000	-21.354%	30	3,578	+15.563%
2026-06-29	19.5000	19.5000	19.2000	19.2000	-26.154%	18	3,595	-9.115%
2026-06-26	28.4000	28.4000	26.0000	26.0000	-18.927%	2	3,584	-32.885%
2026-06-25	32.0700	32.0700	32.0700	32.0700	-4.554%	1	3,583	-45.588%
2026-06-24	25.3000	33.7000	25.3000	33.6000	+3.704%	3	3,583	-48.065%
2026-06-23	32.4000	32.4000	32.4000	32.4000	+37.872%	1	3,582	-46.142%
2026-06-22	22.6000	23.5000	22.6000	23.5000	-2.490%	4	3,581	-25.745%
2026-06-18	24.0000	24.5000	24.0000	24.1000	+10.046%	7	3,558	-27.593%
2026-06-15	22.3000	22.3000	21.3800	21.9000	-36.337%	5	3,558	-20.320%
2026-06-12	34.1000	34.4000	34.1000	34.4000	-15.313%	5	3,558	-49.273%
2026-06-11	55.4000	55.4000	40.6200	40.6200	+46.484%	20	3,558	-57.041%
2026-06-04	28.1200	28.1200	27.7300	27.7300	-8.482%	5	3,557	-37.072%
2026-06-01	30.3000	30.3000	30.3000	30.3000	-4.717%	1	3,558	-42.409%
2026-05-28	32.0800	32.0800	31.8000	31.8000	-16.316%	9	3,559	-45.126%
2026-05-26	38.5600	38.5600	38.0000	38.0000	-13.656%	4	3,552	-54.079%
2026-05-22	44.0100	44.0100	44.0100	44.0100	-22.518%	5	3,553	-60.350%
2026-05-20	56.8000	56.8000	56.8000	56.8000	-3.401%	2	3,555	-69.278%
2026-05-19	58.8000	58.8000	58.8000	58.8000	+15.294%	8	3,555	-70.323%
2026-05-14	52.2500	52.2500	51.0000	51.0000	-9.574%	6	3,555	-65.784%
2026-05-13	56.5500	56.5500	55.4000	56.4000	-5.194%	10	3,550	-69.060%
2026-05-11	59.4900	59.4900	59.4900	59.4900	-4.968%	16	3,550	-70.667%
2026-05-08	62.6000	62.6000	62.6000	62.6000	-4.002%	6	3,551	-72.125%
2026-05-07	65.2100	65.2100	65.2100	65.2100	+0.246%	10	3,551	-73.240%
2026-05-06	70.2000	70.2000	65.0500	65.0500	-14.633%	41	3,551	-73.174%
2026-05-05	75.4000	76.2000	75.4000	76.2000	-2.207%	21	3,550	-77.100%
2026-05-01	74.9100	78.3500	74.8500	77.9200	-14.185%	151	3,534	-77.605%
2026-04-30	90.8000	90.8000	90.8000	90.8000	-1.304%	2	3,534	-80.782%
2026-04-29	96.6000	96.6000	92.0000	92.0000	-1.814%	5	3,534	-81.033%
2026-04-27	93.7000	93.7000	93.7000	93.7000	-18.867%	4	3,538	-81.377%
2026-04-23	115.4900	115.4900	115.4900	115.4900	+5.838%	1	3,565	-84.890%
2026-04-20	106.1900	109.1200	106.1900	109.1200	+11.757%	25	3,565	-84.008%
2026-04-17	97.6400	97.6400	97.6400	97.6400	-13.746%	24	3,563	-82.128%
2026-04-16	118.2000	118.2000	113.1000	113.2000	-0.789%	7	3,563	-84.585%
2026-04-15	114.1000	114.1000	114.1000	114.1000	-6.834%	1	3,563	-84.706%
2026-04-14	123.1000	123.4300	122.4700	122.4700	-17.678%	1,057	3,562	-85.752%
2026-04-13	148.7700	148.7700	148.7700	148.7700	-4.824%	1	2,966	-88.270%
2026-04-10	156.3100	156.3100	156.3100	156.3100	-1.007%	6	2,967	-88.836%
2026-04-09	158.7000	158.7000	157.2000	157.9000	-13.970%	21	2,973	-88.949%
2026-04-08	183.5400	183.5400	183.5400	183.5400	-30.687%	180	2,955	-90.493%
2026-04-07	272.7000	272.7000	264.8000	264.8000	+6.461%	139	2,955	-93.410%
2026-04-01	248.7300	248.7300	248.7300	248.7300	-12.940%	2	3,066	-92.984%
2026-03-31	329.6300	333.3100	285.7000	285.7000	-19.216%	36	3,066	-93.892%
2026-03-27	353.6600	353.6600	353.6600	353.6600	+16.912%	10	3,066	-95.066%
2026-03-26	302.5000	302.5000	302.5000	302.5000	+12.537%	1	3,066	-94.231%
2026-03-25	268.8000	268.8000	268.8000	268.8000	-0.503%	3	3,066	-93.508%
2026-03-24	290.4000	290.4000	270.1600	270.1600	+1.805%	8	3,066	-93.541%
2026-03-23	250.6700	266.0400	250.6700	265.3700	-0.896%	8	3,064	-93.424%
2026-03-19	288.3800	288.3800	267.7700	267.7700	+24.544%	12	3,062	-93.483%
2026-03-17	214.9500	215.2500	214.9500	215.0000	-8.918%	20	3,066	-91.884%
2026-03-16	236.8900	236.8900	229.8300	236.0500	-1.226%	632	3,060	-92.607%
2026-03-13	238.9800	238.9800	238.9800	238.9800	+19.574%	8	2,693	-92.698%
2026-03-10	199.8600	199.8600	199.8600	199.8600	-17.648%	6	2,693	-91.269%
2026-03-09	243.7100	243.9200	242.6900	242.6900	+3.097%	124	2,699	-92.810%
2026-03-06	231.9200	235.4000	228.4100	235.4000	+14.857%	137	2,788	-92.587%
2026-03-05	204.0000	204.9500	203.9000	204.9500	+11.205%	124	2,895	-91.486%
2026-03-04	184.3000	184.3000	184.3000	184.3000	-9.608%	1	2,771	-90.532%
2026-03-03	222.2600	222.7000	203.8900	203.8900	+8.568%	56	2,782	-91.441%
2026-03-02	185.4000	189.0000	178.0000	187.8000	-3.171%	80	2,827	-90.708%
2026-02-27	187.5000	193.9500	187.5000	193.9500	+2.402%	42	2,756	-91.003%
2026-02-26	186.6000	189.4000	186.6000	189.4000	+2.884%	6	2,715	-90.787%
2026-02-24	207.9700	207.9700	182.3000	184.0900	-9.163%	28	2,709	-90.521%
2026-02-23	205.4200	205.4200	202.6600	202.6600	+12.004%	886	2,717	-91.390%
2026-02-20	180.9400	180.9400	180.9400	180.9400	-4.199%	2	3,126	-90.356%
2026-02-18	190.2700	190.2700	178.7700	188.8700	-3.559%	53	3,128	-90.761%
2026-02-17	215.2000	217.9900	189.7500	195.8400	-4.789%	24	3,160	-91.090%
2026-02-13	206.7000	206.7000	205.6900	205.6900	+11.667%	6	3,166	-91.516%
2026-02-12	184.2000	184.2000	184.2000	184.2000	+6.659%	3	3,166	-90.527%
2026-02-11	176.9000	178.9800	170.5700	172.7000	+2.238%	9	3,163	-89.896%
2026-02-09	165.3900	168.9400	165.1700	168.9200	-5.894%	107	3,162	-89.670%
2026-02-06	195.2100	195.2100	179.5000	179.5000	-16.860%	29	3,071	-90.279%
2026-02-05	209.7100	216.6000	209.7100	215.9000	+10.052%	4	3,099	-91.918%
2026-02-04	178.1600	196.1800	178.1600	196.1800	+6.770%	6	3,099	-91.105%
2026-02-03	168.2000	192.0400	168.2000	183.7400	+9.591%	198	3,105	-90.503%
2026-02-02	170.5100	170.5100	164.4700	167.6600	-7.559%	26	3,009	-89.592%
2026-01-30	176.9200	181.3700	175.9000	181.3700	+1.166%	14	3,031	-90.379%
2026-01-29	178.7700	179.2800	178.7700	179.2800	+5.316%	3	3,041	-90.267%
2026-01-28	167.4100	170.2300	167.4100	170.2300	+1.327%	8	3,042	-89.749%
2026-01-27	165.3500	168.0000	165.2300	168.0000	-0.627%	149	3,042	-89.613%
2026-01-26	169.0600	169.0600	169.0600	169.0600	-5.879%	2	2,931	-89.678%
2026-01-23	182.1200	182.1200	179.6200	179.6200	+3.052%	3	2,937	-90.285%
2026-01-22	174.9600	177.6000	174.3000	174.3000	-15.959%	180	2,939	-89.989%
2026-01-21	200.7500	207.5500	200.7500	207.4000	+1.652%	99	2,825	-91.586%
2026-01-20	204.0300	204.0300	204.0300	204.0300	+14.720%	6	2,730	-91.447%
2026-01-16	177.8200	177.8500	177.8200	177.8500	-0.342%	20	2,710	-90.188%
2026-01-13	178.4600	178.4600	178.4600	178.4600	+5.187%	16	2,710	-90.222%
2026-01-12	169.6700	169.6700	169.6600	169.6600	-2.286%	8	2,694	-89.715%
2026-01-09	173.3700	173.7000	172.2300	173.6300	-6.338%	82	2,688	-89.950%
2026-01-08	185.3800	185.3800	185.3800	185.3800	-0.861%	10	2,747	-90.587%
2026-01-05	186.9900	186.9900	186.9900	186.9900	-6.336%	4	2,379	-90.668%
2025-12-31	195.1500	199.6400	195.1500	199.6400	+4.055%	442	2,379	-91.259%
2025-12-29	191.8600	191.8600	191.8600	191.8600	+4.272%	20	2,379	-90.905%
2025-12-24	187.8400	187.8400	183.7300	184.0000	-4.831%	16	2,358	-90.516%
2025-12-22	194.7800	194.7800	193.3400	193.3400	-13.991%	602	2,358	-90.974%
2025-12-18	222.7300	224.7900	222.3200	224.7900	-8.510%	8	1,756	-92.237%
2025-12-17	228.3400	245.8000	228.3400	245.7000	+5.805%	104	1,756	-92.898%
2025-12-16	232.2200	232.2200	232.2200	232.2200	+2.871%	2	1,710	-92.486%
2025-12-15	226.7200	227.8700	223.3300	225.7400	-0.027%	37	1,710	-92.270%
2025-12-12	232.5700	233.0000	220.4200	225.8000	+1.643%	12	1,679	-92.272%
2025-12-11	221.8000	222.6800	221.0500	222.1500	-3.228%	4	1,667	-92.145%
2025-12-09	229.5600	229.5600	229.5600	229.5600	+2.199%	2	1,669	-92.399%
2025-12-05	224.6200	224.6200	224.6200	224.6200	-1.998%	8	1,667	-92.231%
2025-12-03	237.5900	237.8000	229.2000	229.2000	-1.639%	76	1,659	-92.387%
2025-12-02	233.5800	242.0000	233.0200	233.0200	-3.375%	50	1,587	-92.511%
2025-12-01	245.7500	245.7500	232.4800	241.1600	-0.021%	81	1,585	-92.764%
2025-11-26	244.7600	244.8100	241.0300	241.2100	-31.338%	38	1,493	-92.766%
2025-11-20	266.5000	352.4000	266.5000	351.3000	+9.644%	77	1,493	-95.033%
2025-11-19	297.7000	320.4000	297.7000	320.4000	+14.921%	3	1,455	-94.554%
2025-11-17	281.4000	281.4000	278.8000	278.8000	-10.901%	3	1,452	-93.741%
2025-11-14	311.2900	312.9100	311.2900	312.9100	+25.894%	2	1,452	-94.423%
2025-11-12	247.8800	248.5500	247.8800	248.5500	-1.185%	2	1,452	-92.979%
2025-11-11	250.8500	251.6400	250.8500	251.5300	-18.050%	68	1,452	-93.062%
2025-11-07	296.2000	314.3000	296.2000	306.9300	+6.647%	5	1,450	-94.315%
2025-11-06	273.7000	287.8000	273.7000	287.8000	+13.692%	303	1,451	-93.937%
2025-11-05	253.2000	253.2000	253.1100	253.1400	-5.626%	12	1,356	-93.107%
2025-11-04	274.2600	274.7200	266.7500	268.2300	+7.438%	64	1,355	-93.494%
2025-10-30	249.2800	249.6600	249.2800	249.6600	+5.573%	2	1,355	-93.010%
2025-10-28	236.4900	236.4900	236.2100	236.4800	-0.215%	8	1,355	-92.621%
2025-10-27	237.1100	237.1100	236.9900	236.9900	-5.743%	4	1,356	-92.637%
2025-10-24	250.9200	252.0100	250.9200	251.4300	-7.942%	8	1,356	-93.060%
2025-10-21	271.8500	273.1200	271.8500	273.1200	+1.362%	2	754	-93.611%
2025-10-20	270.3600	270.3900	269.4500	269.4500	-18.936%	8	753	-93.524%
2025-10-16	332.0700	332.3900	332.0700	332.3900	+0.963%	4	749	-94.750%
2025-10-14	329.2800	329.2800	329.2200	329.2200	+21.884%	2	751	-94.700%
2025-10-06	270.1800	270.1800	270.1100	270.1100	+0.163%	2	752	-93.540%
2025-10-03	271.5200	271.5200	269.6700	269.6700	-2.600%	324	751	-93.529%
2025-10-02	276.8300	276.8700	276.8300	276.8700	-0.299%	4	589	-93.697%
2025-09-29	277.7000	277.7000	277.7000	277.7000	-9.514%	1	587	-93.716%
2025-09-25	313.4200	313.4200	306.9000	306.9000	+9.104%	3	587	-94.314%
2025-09-23	283.1800	283.1800	281.2800	281.2900	+0.615%	6	585	-93.796%
2025-09-22	279.2800	279.5700	279.2800	279.5700	-0.232%	4	584	-93.758%
2025-09-19	280.3000	280.3000	280.2200	280.2200	-1.870%	4	584	-93.773%
2025-09-18	281.0300	285.5800	277.4400	285.5600	-2.612%	312	582	-93.889%
2025-09-16	287.1700	293.2300	287.1700	293.2200	+3.029%	216	428	-94.049%
2025-09-15	284.5600	284.6000	284.5600	284.6000	-1.662%	4	350	-93.869%
2025-09-12	289.4600	289.4600	289.4100	289.4100	-6.792%	60	348	-93.970%
2025-09-09	313.8900	313.9600	310.5000	310.5000	-1.834%	6	318	-94.380%
2025-09-08	315.8500	316.4800	315.8500	316.3000	-2.809%	5	317	-94.483%
2025-09-05	325.5700	325.5700	325.4400	325.4400	+1.431%	2	315	-94.638%
2025-09-04	321.7200	321.7200	320.8500	320.8500	-4.167%	40	313	-94.561%
2025-09-03	334.8000	334.8000	334.8000	334.8000	-6.554%	2	273	-94.788%
2025-09-02	358.9000	358.9000	358.2800	358.2800	+8.274%	2	273	-95.130%
2025-08-29	331.0000	334.8000	326.6000	330.9000	+5.786%	127	245	-94.727%
2025-08-28	321.6700	322.0000	312.8000	312.8000	-2.128%	179	245	-94.421%
2025-08-27	323.4000	324.2500	319.6000	319.6000	-2.807%	31	74	-94.540%
2025-08-25	327.6000	328.8300	324.0000	328.8300	+2.058%	4	54	-94.693%
2025-08-22	321.1000	322.2000	321.0400	322.2000	-3.388%	4	52	-94.584%
2025-08-18	333.5000	333.5000	333.5000	333.5000	-0.714%	2	51	-94.768%
2025-08-15	333.6000	335.9000	332.0000	335.9000	+0.689%	96	51	-94.805%
2025-08-14	333.6000	333.6000	333.6000	333.6000	+0.150%	1	36	-94.769%
2025-08-13	333.9000	338.1000	333.1000	333.1000	-0.925%	31	35	-94.761%
2025-08-12	337.9100	337.9100	336.2100	336.2100	-5.691%	4	6	-94.810%
2025-08-11	356.1000	356.5000	356.1000	356.5000	-10.897%	6	6	-95.105%
2025-08-04	400.2800	400.2800	400.1000	400.1000	0.000%	2	1	-95.639%

.dark-mode .yBbdt5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yBbdt5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6475SPX Aug 21 2026 6475.00 Put (SPX260821P06475000)option OPRA

SPX20260821P6475
SPX Aug 21 2026 6475.00 Put (SPX260821P06475000)
option OPRA