Dark

SPX20260821P6500
SPX Aug 21 2026 6500.00 Put (SPX260821P06500000)
option OPRA

EOD

Jul 8, 2026

14.15+6.391%(+0.85)2,165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	14.4400	18.0500	13.6000	14.1500	+6.391%	2,165	20,040	0.000%
2026-07-07	11.8300	13.4000	11.3500	13.3000	+15.652%	162	20,314	+6.391%
2026-07-06	13.4000	13.4000	11.5000	11.5000	-25.276%	991	20,218	+23.043%
2026-07-02	14.4100	18.5000	13.8000	15.3900	-5.000%	384	19,900	-8.057%
2026-07-01	16.7500	17.9000	14.5500	16.2000	-0.674%	546	19,900	-12.654%
2026-06-30	19.3000	19.3000	15.6000	16.3100	-19.576%	1,461	19,980	-13.243%
2026-06-29	22.1000	24.1600	19.8800	20.2800	-26.945%	500	19,739	-30.227%
2026-06-26	34.3400	34.3400	26.5700	27.7600	-2.254%	425	19,876	-49.027%
2026-06-25	24.6000	33.4200	24.6000	28.4000	-12.803%	705	19,551	-50.176%
2026-06-24	31.0600	35.1000	26.3000	32.5700	-2.776%	386	19,414	-56.555%
2026-06-23	35.5100	36.3000	31.2600	33.5000	+33.360%	119	19,367	-57.761%
2026-06-22	22.1000	25.1200	20.7000	25.1200	+5.992%	1,066	19,315	-43.670%
2026-06-18	27.1500	27.1500	23.7000	23.7000	-16.490%	792	20,014	-40.295%
2026-06-17	23.8000	29.4800	23.8000	28.3800	+21.282%	716	20,014	-50.141%
2026-06-16	22.1500	23.4000	22.1500	23.4000	+16.592%	368	20,014	-39.530%
2026-06-15	23.8300	24.1100	20.0700	20.0700	-43.144%	2,338	18,055	-29.497%
2026-06-12	38.4600	41.5400	34.7000	35.3000	-13.204%	852	18,055	-59.915%
2026-06-11	55.1700	57.2000	39.9500	40.6700	-28.899%	3,232	18,055	-65.208%
2026-06-10	45.6000	58.5400	45.6000	57.2000	+21.962%	98	15,112	-75.262%
2026-06-09	39.7000	64.7000	38.3000	46.9000	+12.659%	409	15,107	-69.829%
2026-06-08	38.1300	41.6700	37.3900	41.6300	-15.506%	3,101	14,889	-66.010%
2026-06-05	31.9000	50.4000	31.9000	49.2700	+70.484%	536	12,574	-71.281%
2026-06-04	30.9100	30.9100	28.7000	28.9000	-12.689%	119	12,564	-51.038%
2026-06-03	34.7000	34.7000	31.9300	33.1000	+5.751%	376	12,549	-57.251%
2026-06-02	31.8000	32.1000	30.9000	31.3000	-2.795%	277	12,320	-54.792%
2026-06-01	32.3300	32.3300	31.2200	32.2000	+5.229%	1,307	12,370	-56.056%
2026-05-29	32.1000	32.1000	30.6000	30.6000	-6.707%	193	11,467	-53.758%
2026-05-28	36.8100	36.8200	32.8000	32.8000	-12.299%	160	11,612	-56.860%
2026-05-27	40.0400	40.0400	37.2000	37.4000	-8.535%	308	11,584	-62.166%
2026-05-26	38.9000	40.8900	38.7000	40.8900	-10.447%	250	11,393	-65.395%
2026-05-22	45.4600	45.6600	42.8200	45.6600	-7.776%	549	11,433	-69.010%
2026-05-21	55.0000	55.0000	48.9500	49.5100	-5.875%	124	11,069	-71.420%
2026-05-20	58.8000	58.8000	52.6000	52.6000	-14.122%	879	11,069	-73.099%
2026-05-19	58.9200	61.2500	58.0000	61.2500	-2.778%	29	10,386	-76.898%
2026-05-18	59.1800	63.0000	59.1400	63.0000	+5.334%	527	10,386	-77.540%
2026-05-15	63.6000	63.6000	57.2100	59.8100	+13.707%	199	10,386	-76.342%
2026-05-14	56.6000	57.2300	52.6000	52.6000	-8.839%	28	10,747	-73.099%
2026-05-13	60.4900	60.5000	57.7000	57.7000	-6.935%	55	10,744	-75.477%
2026-05-12	65.1000	70.5000	62.0000	62.0000	-1.743%	180	10,744	-77.177%
2026-05-11	62.6000	63.5000	59.6000	63.1000	+1.774%	76	10,744	-77.575%
2026-05-08	64.4400	64.4400	62.0000	62.0000	-8.352%	244	10,672	-77.177%
2026-05-07	65.6000	70.2800	64.5000	67.6500	+1.272%	347	10,598	-79.084%
2026-05-06	71.3900	72.6200	66.8000	66.8000	-13.995%	860	10,582	-78.817%
2026-05-05	77.9500	79.0700	77.1700	77.6700	-13.508%	53	10,796	-81.782%
2026-05-04	82.4100	92.1100	78.0000	89.8000	+9.073%	52	10,825	-84.243%
2026-05-01	74.9700	82.3300	74.8000	82.3300	+0.012%	139	10,773	-82.813%
2026-04-30	92.6600	92.6600	82.3100	82.3200	-16.086%	57	10,773	-82.811%
2026-04-29	97.0000	101.6500	97.0000	98.1000	-3.757%	1,512	10,762	-85.576%
2026-04-28	100.8000	101.9300	99.6000	101.9300	+7.862%	184	9,869	-86.118%
2026-04-27	100.3000	100.3000	94.5000	94.5000	-6.064%	716	9,826	-85.026%
2026-04-24	108.9000	108.9000	100.6000	100.6000	-9.369%	19	9,348	-85.934%
2026-04-23	107.5000	118.9900	105.5100	111.0000	+5.413%	94	9,345	-87.252%
2026-04-22	105.9000	109.5500	105.3000	105.3000	-9.977%	543	9,279	-86.562%
2026-04-21	113.7000	116.9700	113.6000	116.9700	+7.608%	15	8,949	-87.903%
2026-04-20	106.3000	113.1000	105.7200	108.7000	+5.997%	763	8,949	-86.983%
2026-04-17	102.6200	106.1000	100.7800	102.5500	-12.350%	677	9,181	-86.202%
2026-04-16	122.9800	122.9800	116.7000	117.0000	-0.847%	551	9,527	-87.906%
2026-04-15	124.2900	124.2900	117.7000	118.0000	-7.436%	246	9,653	-88.008%
2026-04-14	132.4100	132.4100	126.4200	127.4800	-14.114%	715	9,599	-88.900%
2026-04-13	161.8400	162.6400	148.4300	148.4300	-11.438%	161	9,357	-90.467%
2026-04-10	160.9400	169.8600	158.2200	167.6000	+1.086%	2,272	9,450	-91.557%
2026-04-09	184.5900	184.6300	165.8000	165.8000	-8.816%	1,501	7,731	-91.466%
2026-04-08	183.2200	191.4500	179.5900	181.8300	-31.047%	245	6,754	-92.218%
2026-04-07	280.2500	280.2500	263.5000	263.7000	+6.335%	417	6,346	-94.634%
2026-04-06	247.9900	247.9900	247.9900	247.9900	-8.877%	9	6,253	-94.294%
2026-04-02	304.6000	304.7900	272.1500	272.1500	+1.541%	185	6,236	-94.801%
2026-04-01	271.2100	275.7400	262.2000	268.0200	-9.084%	194	6,236	-94.721%
2026-03-31	343.0000	343.0000	294.8000	294.8000	-25.614%	20	6,214	-95.200%
2026-03-30	373.8100	396.3100	373.8100	396.3100	+2.562%	10	6,213	-96.430%
2026-03-27	358.3500	390.7200	358.3500	386.4100	+25.690%	83	6,163	-96.338%
2026-03-26	286.9500	308.4600	286.9500	307.4300	+11.598%	120	6,228	-95.397%
2026-03-25	275.4800	275.4800	275.4800	275.4800	-5.102%	1	6,175	-94.864%
2026-03-24	292.3100	292.3100	282.3100	290.2900	+5.583%	51	6,175	-95.126%
2026-03-23	266.7500	274.9400	252.4500	274.9400	-14.588%	9	6,175	-94.853%
2026-03-20	297.3700	339.1400	292.7200	321.9000	+18.703%	150	6,169	-95.604%
2026-03-19	285.9200	295.3100	271.1800	271.1800	+0.885%	318	6,165	-94.782%
2026-03-18	253.1800	268.8000	248.6800	268.8000	+17.560%	155	5,847	-94.736%
2026-03-17	224.9400	228.6500	224.9400	228.6500	-7.414%	2	5,724	-93.812%
2026-03-16	247.3400	252.5100	234.8700	246.9600	-13.091%	65	5,724	-94.270%
2026-03-13	252.5100	284.1600	252.5100	284.1600	+9.036%	115	5,757	-95.020%
2026-03-12	255.2300	263.1000	252.8400	260.6100	+11.524%	177	5,857	-94.570%
2026-03-11	232.7100	233.6800	231.3700	233.6800	-5.599%	11	5,895	-93.945%
2026-03-09	277.2000	286.3800	247.5400	247.5400	-0.630%	666	5,896	-94.284%
2026-03-06	249.5500	257.1200	239.2500	249.1100	+17.416%	33	5,922	-94.320%
2026-03-05	198.1500	224.7500	198.1500	212.1600	+12.456%	39	5,931	-93.331%
2026-03-04	200.1800	200.1800	184.4200	188.6600	-8.728%	22	5,935	-92.500%
2026-03-03	227.7700	257.9400	206.0000	206.7000	+7.210%	648	5,915	-93.154%
2026-03-02	190.3000	193.4000	182.7000	192.8000	-2.315%	82	5,568	-92.661%
2026-02-27	198.7400	200.0400	195.8700	197.3700	+11.194%	129	5,502	-92.831%
2026-02-26	192.8200	193.0200	177.5000	177.5000	+2.364%	11	5,382	-92.028%
2026-02-25	178.9100	178.9100	173.4000	173.4000	-9.167%	9	5,379	-91.840%
2026-02-24	197.5000	197.5000	190.9000	190.9000	-8.318%	4	5,379	-92.588%
2026-02-23	199.1900	208.8700	199.1900	208.2200	+12.019%	899	5,376	-93.204%
2026-02-20	207.2400	207.2400	185.8500	185.8800	-9.016%	95	4,536	-92.388%
2026-02-19	201.6200	204.3000	197.5500	204.3000	+3.401%	392	4,443	-93.074%
2026-02-18	199.3900	199.3900	183.9500	197.5800	-0.644%	41	4,086	-92.838%
2026-02-17	225.3100	225.3100	195.9100	198.8600	-3.630%	20	4,093	-92.884%
2026-02-13	209.3400	214.0700	206.3500	206.3500	+2.356%	168	3,977	-93.143%
2026-02-12	170.1000	201.6000	170.1000	201.6000	+14.059%	14	3,977	-92.981%
2026-02-11	166.0000	176.7500	165.7000	176.7500	-0.925%	31	3,966	-91.994%
2026-02-10	170.3300	178.4000	168.3500	178.4000	+4.806%	55	3,952	-92.068%
2026-02-09	184.8900	184.8900	170.2200	170.2200	-7.358%	99	3,980	-91.687%
2026-02-06	194.5600	194.5600	183.7400	183.7400	-18.280%	27	4,043	-92.299%
2026-02-05	211.9200	231.2000	211.9200	224.8400	+13.999%	247	4,031	-93.707%
2026-02-04	185.4000	200.3300	185.4000	197.2300	+5.759%	376	3,807	-92.826%
2026-02-03	170.8300	193.2800	170.8300	186.4900	+8.487%	54	3,486	-92.412%
2026-02-02	178.5600	178.5600	168.7400	171.9000	-7.581%	72	3,498	-91.768%
2026-01-30	180.6700	192.0500	178.9600	186.0000	+3.282%	92	3,496	-92.392%
2026-01-29	201.0000	201.0000	180.0900	180.0900	+3.387%	53	3,523	-92.143%
2026-01-28	175.5200	178.8900	174.1900	174.1900	+0.921%	77	3,531	-91.877%
2026-01-27	171.2200	173.2200	169.2800	172.6000	-0.793%	244	3,499	-91.802%
2026-01-26	179.7600	179.7600	173.2800	173.9800	-3.118%	38	3,319	-91.867%
2026-01-23	180.9500	183.5200	179.5800	179.5800	-2.930%	121	3,283	-92.121%
2026-01-22	181.2900	187.2900	178.5000	185.0000	-4.160%	336	3,259	-92.351%
2026-01-21	211.2100	212.9500	190.8600	193.0300	-14.304%	130	3,168	-92.670%
2026-01-20	214.4700	227.6300	206.3600	225.2500	+23.839%	206	3,167	-93.718%
2026-01-16	179.1000	184.8900	179.1000	181.8900	+2.862%	150	3,204	-92.221%
2026-01-15	176.8300	176.8300	176.8300	176.8300	-8.916%	200	3,204	-91.998%
2026-01-14	197.0000	199.0900	194.1400	194.1400	+6.087%	83	3,369	-92.711%
2026-01-13	183.0000	183.0000	183.0000	183.0000	+5.221%	2	3,292	-92.268%
2026-01-12	182.0400	182.0400	173.9200	173.9200	-1.305%	20	3,293	-91.864%
2026-01-09	176.8800	176.8800	175.8800	176.2200	-6.614%	48	3,252	-91.970%
2026-01-08	189.3000	189.3000	188.6500	188.7000	+1.523%	6	3,245	-92.501%
2026-01-07	182.6900	185.8700	182.6900	185.8700	-3.243%	5	3,247	-92.387%
2026-01-06	187.4200	192.1000	187.4200	192.1000	-0.672%	202	3,252	-92.634%
2026-01-05	193.6100	193.6100	192.0000	193.4000	-7.331%	53	3,376	-92.684%
2026-01-02	211.6600	211.6600	208.7000	208.7000	+3.368%	14	3,407	-93.220%
2025-12-31	201.9000	201.9000	201.9000	201.9000	+3.805%	1	3,418	-92.992%
2025-12-30	190.9100	194.5000	190.9100	194.5000	+2.449%	15	3,418	-92.725%
2025-12-24	189.8500	189.8500	189.8500	189.8500	-11.492%	1	3,417	-92.547%
2025-12-19	224.7500	224.7500	214.1000	214.5000	-15.291%	40	3,497	-93.403%
2025-12-17	230.0600	253.2200	230.0600	253.2200	+4.386%	56	3,491	-94.412%
2025-12-16	242.5800	242.5800	242.5800	242.5800	+3.063%	1	3,470	-94.167%
2025-12-15	229.0000	235.3700	229.0000	235.3700	+2.122%	268	3,220	-93.988%
2025-12-12	244.3600	244.3600	229.8000	230.4800	+1.672%	34	3,266	-93.861%
2025-12-11	227.7500	227.7500	226.6900	226.6900	-1.674%	4	3,264	-93.758%
2025-12-10	233.8600	235.1500	230.5500	230.5500	-1.285%	68	3,260	-93.863%
2025-12-09	235.1800	235.1800	231.2700	233.5500	-1.501%	574	3,217	-93.941%
2025-12-08	232.4000	237.1100	232.4000	237.1100	+3.109%	14	2,750	-94.032%
2025-12-05	229.9600	229.9600	229.9600	229.9600	-1.224%	108	2,739	-93.847%
2025-12-04	236.4800	237.8800	232.7400	232.8100	-1.368%	90	2,711	-93.922%
2025-12-03	243.1800	244.4600	233.4400	236.0400	-1.329%	54	2,675	-94.005%
2025-12-02	240.7300	243.7500	236.5500	239.2200	-0.300%	72	2,667	-94.085%
2025-12-01	244.3400	244.9400	237.2000	239.9400	-1.259%	106	2,609	-94.103%
2025-11-28	241.6000	243.6800	241.6000	243.0000	-9.853%	7	2,564	-94.177%
2025-11-25	291.2700	297.1000	269.5000	269.5600	-6.393%	8	2,560	-94.751%
2025-11-24	304.8100	304.8100	287.9700	287.9700	-12.143%	10	2,556	-95.086%
2025-11-21	370.7000	370.7000	327.7700	327.7700	-3.495%	9	2,561	-95.683%
2025-11-20	274.2800	350.0600	274.2800	339.6400	+5.982%	20	2,558	-95.834%
2025-11-19	320.4700	320.4700	320.4700	320.4700	+1.953%	5	2,561	-95.585%
2025-11-18	325.0000	325.0000	314.3300	314.3300	+0.544%	2	2,561	-95.498%
2025-11-17	312.9900	312.9900	312.3600	312.6300	+6.886%	8	2,559	-95.474%
2025-11-14	311.1600	311.1600	292.4900	292.4900	+0.789%	5	2,557	-95.162%
2025-11-13	291.0000	291.0000	290.1000	290.2000	+13.817%	17	2,559	-95.124%
2025-11-12	253.4600	257.3600	253.4600	254.9700	-0.836%	28	2,543	-94.450%
2025-11-11	257.1200	257.1200	257.1200	257.1200	-12.153%	10	2,542	-94.497%
2025-11-07	313.3100	313.3200	292.6900	292.6900	+1.488%	5	2,532	-95.166%
2025-11-06	271.2200	294.6500	271.2200	288.4000	+11.459%	1,047	2,533	-95.094%
2025-11-05	279.6400	279.6400	258.7500	258.7500	-6.659%	212	2,110	-94.531%
2025-11-04	270.4800	277.2100	270.1700	277.2100	+6.961%	8	1,951	-94.896%
2025-11-03	268.5300	268.6700	255.2300	259.1700	-0.792%	53	1,948	-94.540%
2025-10-31	250.2400	266.3200	250.1100	261.2400	-0.286%	26	1,948	-94.584%
2025-10-30	251.4900	261.9900	250.3300	261.9900	+4.733%	4	1,953	-94.599%
2025-10-29	250.1500	250.1500	250.1500	250.1500	+3.625%	1	1,951	-94.343%
2025-10-28	241.4000	241.4000	241.4000	241.4000	-0.862%	1	1,950	-94.138%
2025-10-27	243.5000	243.5000	243.5000	243.5000	-4.790%	851	1,188	-94.189%
2025-10-24	255.6200	255.7500	255.6200	255.7500	-5.362%	2	1,188	-94.467%
2025-10-23	283.7800	283.7800	270.1700	270.2400	-2.997%	12	1,189	-94.764%
2025-10-22	277.8400	278.5900	277.8400	278.5900	-1.041%	2	1,189	-94.921%
2025-10-21	282.2400	282.2400	281.5200	281.5200	+0.446%	2	1,189	-94.974%
2025-10-20	280.2700	280.2700	280.2700	280.2700	-17.219%	1	1,189	-94.951%
2025-10-17	330.9400	338.5700	330.9400	338.5700	-0.150%	3	1,190	-95.821%
2025-10-16	331.4200	339.0800	331.3700	339.0800	+14.946%	80	1,189	-95.827%
2025-10-15	295.8900	295.8900	294.9900	294.9900	-10.064%	254	1,189	-95.203%
2025-10-14	331.4200	331.4200	328.0000	328.0000	+7.435%	16	943	-95.686%
2025-10-13	305.3500	305.3500	305.3000	305.3000	+10.684%	2	949	-95.365%
2025-10-08	277.8700	278.0600	275.8200	275.8300	+1.211%	56	949	-94.870%
2025-10-07	272.5800	272.5800	272.5300	272.5300	-0.671%	4	973	-94.808%
2025-10-06	274.3300	274.3700	274.3300	274.3700	-0.695%	4	975	-94.843%
2025-10-03	278.0800	278.1400	276.2900	276.2900	-1.364%	8	975	-94.879%
2025-10-02	279.8700	280.1100	279.8700	280.1100	+0.632%	8	975	-94.948%
2025-10-01	280.2700	280.2700	278.3000	278.3500	-4.258%	132	975	-94.916%
2025-09-30	290.3700	290.7300	290.3200	290.7300	+0.550%	26	973	-95.133%
2025-09-29	282.2400	291.1700	281.9800	289.1400	-0.124%	176	971	-95.106%
2025-09-26	289.5000	289.5000	289.5000	289.5000	-6.296%	50	968	-95.112%
2025-09-25	319.4200	319.8800	304.5600	308.9500	+3.494%	7	966	-95.420%
2025-09-24	298.5700	298.5700	298.5200	298.5200	+3.880%	4	964	-95.260%
2025-09-23	287.8000	287.8000	287.0000	287.3700	+0.775%	9	964	-95.076%
2025-09-22	284.9700	285.1600	284.9700	285.1600	-0.098%	4	967	-95.038%
2025-09-19	288.5700	292.5300	284.5500	285.4400	-1.617%	175	967	-95.043%
2025-09-18	288.9300	291.1000	283.6900	290.1300	-4.162%	23	973	-95.123%
2025-09-17	299.5600	302.7300	299.5600	302.7300	+0.977%	13	979	-95.326%
2025-09-16	295.7200	299.8000	295.7200	299.8000	+1.810%	6	970	-95.280%
2025-09-15	291.8400	294.4700	291.8000	294.4700	-1.614%	8	970	-95.195%
2025-09-12	298.6000	299.3000	298.6000	299.3000	-2.793%	2	970	-95.272%
2025-09-10	303.9300	307.9000	303.9300	307.9000	-2.898%	8	964	-95.404%
2025-09-09	317.8400	318.8800	316.9600	317.0900	-1.684%	8	967	-95.538%
2025-09-08	323.4000	323.4000	322.5200	322.5200	-2.972%	4	967	-95.613%
2025-09-05	310.9500	335.2000	310.9500	332.4000	+3.706%	7	966	-95.743%
2025-09-04	323.1300	323.1300	320.5200	320.5200	-7.573%	50	967	-95.585%
2025-09-03	342.3300	346.7800	342.3300	346.7800	-2.552%	2	947	-95.920%
2025-09-02	368.0800	375.8100	355.8600	355.8600	+4.912%	178	947	-96.024%
2025-08-29	336.1000	339.2000	336.1000	339.2000	+6.316%	85	802	-95.828%
2025-08-28	323.2800	323.2800	318.9700	319.0500	-3.083%	11	802	-95.565%
2025-08-27	330.1000	330.1000	328.6600	329.2000	-2.716%	529	797	-95.702%
2025-08-26	340.1600	340.7900	338.3900	338.3900	+2.196%	104	283	-95.818%
2025-08-25	334.8000	334.8000	331.1200	331.1200	+0.163%	4	215	-95.727%
2025-08-22	340.7000	340.7000	327.5800	330.5800	-10.603%	33	210	-95.720%
2025-08-21	369.7900	369.7900	369.7900	369.7900	+4.458%	1	196	-96.174%
2025-08-19	354.4300	354.4300	354.0100	354.0100	+3.888%	2	196	-96.003%
2025-08-15	340.6000	340.8300	340.6000	340.7600	-0.688%	4	196	-95.848%
2025-08-14	344.0700	344.0700	343.1200	343.1200	+0.998%	35	195	-95.876%
2025-08-13	340.4600	340.4600	339.7300	339.7300	-0.855%	72	160	-95.835%
2025-08-12	346.7700	347.1600	342.3000	342.6600	-6.018%	111	101	-95.871%
2025-08-11	359.1100	364.6000	359.1100	364.6000	-0.478%	39	64	-96.119%
2025-08-08	373.1100	373.1100	366.3500	366.3500	-2.951%	3	63	-96.138%
2025-08-07	378.3300	378.3300	377.4900	377.4900	-7.539%	2	62	-96.252%
2025-08-04	407.6300	408.2700	407.6300	408.2700	-4.137%	2	62	-96.534%
2025-08-01	430.3800	432.3000	425.8900	425.8900	+15.299%	6	61	-96.678%
2025-07-30	366.9200	369.3800	362.1200	369.3800	+0.370%	46	61	-96.169%
2025-07-29	361.7000	368.0200	360.5100	368.0200	-5.865%	76	39	-96.155%
2025-07-21	390.9500	390.9500	390.9500	390.9500	0.000%	2	1	-96.381%

.dark-mode .qWVW7X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWVW7X{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6500SPX Aug 21 2026 6500.00 Put (SPX260821P06500000)option OPRA

SPX20260821P6500
SPX Aug 21 2026 6500.00 Put (SPX260821P06500000)
option OPRA