Dark

SPX20260821P6525
SPX Aug 21 2026 6525.00 Put (SPX260821P06525000)
option OPRA

EOD

Jul 8, 2026

16.80+22.987%(+3.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	16.8000	16.8000	16.8000	16.8000	+22.987%	4	1,864	0.000%
2026-07-07	12.7000	13.6600	12.7000	13.6600	+14.790%	2	1,864	+22.987%
2026-07-06	13.1700	13.1700	11.9000	11.9000	-32.078%	5	1,865	+41.176%
2026-07-02	14.8500	17.5200	14.8500	17.5200	+3.669%	80	1,825	-4.110%
2026-07-01	17.8000	18.2000	15.2000	16.9000	+4.321%	118	1,825	-0.592%
2026-06-30	17.2000	17.2000	16.2000	16.2000	-22.857%	7	1,891	+3.704%
2026-06-29	21.0000	21.0000	21.0000	21.0000	-31.417%	1	1,885	-20.000%
2026-06-26	30.6200	30.6200	30.6200	30.6200	-13.844%	1	1,884	-45.134%
2026-06-24	27.7000	36.5000	27.7000	35.5400	+1.543%	99	1,884	-52.729%
2026-06-23	37.6200	37.6200	33.4200	35.0000	+35.501%	4	1,845	-52.000%
2026-06-22	24.7000	25.8300	24.5000	25.8300	+1.294%	86	1,843	-34.959%
2026-06-18	27.8000	27.8000	25.5000	25.5000	+8.511%	458	1,539	-34.118%
2026-06-16	23.5000	23.5000	23.5000	23.5000	+1.293%	1	1,539	-28.511%
2026-06-15	24.7300	24.7300	23.0100	23.2000	-36.612%	21	1,549	-27.586%
2026-06-12	36.9000	36.9000	36.4000	36.6000	-14.685%	146	1,549	-54.098%
2026-06-11	55.0500	59.2000	42.9000	42.9000	-27.090%	24	1,549	-60.839%
2026-06-10	58.8400	58.8400	58.8400	58.8400	+0.753%	2	1,526	-71.448%
2026-06-09	36.5600	65.9800	36.5600	58.4000	+41.541%	44	1,528	-71.233%
2026-06-08	41.3000	41.3500	41.0000	41.2600	-5.018%	69	1,537	-59.283%
2026-06-05	32.9000	43.5600	32.9000	43.4400	+37.774%	42	1,488	-61.326%
2026-05-29	31.5300	31.5300	31.5300	31.5300	-9.656%	2	1,492	-46.717%
2026-05-28	34.9000	34.9000	34.9000	34.9000	-13.976%	1	1,490	-51.862%
2026-05-26	40.5700	40.5700	40.5700	40.5700	-13.497%	1	1,490	-58.590%
2026-05-22	47.2000	47.2000	45.9000	46.9000	-14.603%	21	1,489	-64.179%
2026-05-20	54.9200	54.9200	54.9200	54.9200	-10.844%	2	1,483	-69.410%
2026-05-18	59.8000	62.0000	59.8000	61.6000	-0.645%	13	1,485	-72.727%
2026-05-15	61.2000	62.0000	61.2000	62.0000	-2.100%	33	1,485	-72.903%
2026-05-11	63.3300	63.3300	63.3300	63.3300	-3.313%	8	1,453	-73.472%
2026-05-08	66.8000	66.8000	65.5000	65.5000	-5.796%	6	1,453	-74.351%
2026-05-07	70.4400	70.4400	69.5300	69.5300	+0.288%	9	1,450	-75.838%
2026-05-06	75.0900	75.0900	69.3300	69.3300	-19.384%	109	1,450	-75.768%
2026-04-30	85.3000	86.0000	85.3000	86.0000	-14.343%	16	1,450	-80.465%
2026-04-29	100.4000	100.4000	100.4000	100.4000	-3.896%	1	1,446	-83.267%
2026-04-28	103.9000	105.8000	103.9000	104.4700	-8.680%	4	1,447	-83.919%
2026-04-23	114.4000	114.4000	114.4000	114.4000	-2.222%	1	1,444	-85.315%
2026-04-21	117.1000	117.1000	117.0000	117.0000	+0.188%	2	1,444	-85.641%
2026-04-20	110.0000	116.8400	110.0000	116.7800	+7.960%	32	1,444	-85.614%
2026-04-17	106.9700	108.1700	105.2400	108.1700	-14.625%	16	1,446	-84.469%
2026-04-16	127.4000	127.4000	126.5000	126.7000	+4.280%	109	1,455	-86.740%
2026-04-15	127.0200	128.6300	121.5000	121.5000	-7.675%	62	1,456	-86.173%
2026-04-14	131.6000	131.6000	131.6000	131.6000	-10.494%	3	1,399	-87.234%
2026-04-13	147.0500	147.0500	147.0300	147.0300	-14.288%	12	1,396	-88.574%
2026-04-09	188.8900	188.8900	169.5900	171.5400	-11.986%	219	1,396	-90.206%
2026-04-08	195.0000	195.1000	194.9000	194.9000	-28.843%	7	1,450	-91.380%
2026-04-07	274.7000	275.0000	273.9000	273.9000	+6.592%	7	1,453	-93.866%
2026-04-06	260.2000	260.2000	256.9600	256.9600	-2.482%	116	1,453	-93.462%
2026-04-01	263.8000	263.8000	263.5000	263.5000	-34.196%	7	1,336	-93.624%
2026-03-27	361.1000	400.4300	361.1000	400.4300	+23.570%	36	1,322	-95.805%
2026-03-26	324.0500	324.0500	324.0500	324.0500	+11.319%	1	1,324	-94.816%
2026-03-24	300.3400	300.3400	291.1000	291.1000	+5.189%	3	1,325	-94.229%
2026-03-23	276.7400	276.7400	276.7400	276.7400	-16.030%	1	1,323	-93.929%
2026-03-20	311.0000	333.0900	311.0000	329.5700	+14.813%	29	1,323	-94.902%
2026-03-19	287.0500	287.0500	287.0500	287.0500	+10.319%	2	1,310	-94.147%
2026-03-18	260.3200	260.3200	260.2000	260.2000	+10.723%	4	1,312	-93.543%
2026-03-17	233.3600	235.0000	233.3600	235.0000	-19.216%	5	1,312	-92.851%
2026-03-13	270.8000	290.9000	270.8000	290.9000	+8.650%	11	1,311	-94.225%
2026-03-12	267.7400	267.7400	267.7400	267.7400	+27.072%	20	1,312	-93.725%
2026-03-10	210.7000	210.7000	210.7000	210.7000	-23.074%	1	1,332	-92.027%
2026-03-09	290.4400	290.4400	272.8000	273.9000	+4.184%	117	1,332	-93.866%
2026-03-06	242.2000	263.0000	241.9000	262.9000	+30.959%	31	1,276	-93.610%
2026-03-05	200.7500	200.7500	200.7500	200.7500	+5.825%	1	1,261	-91.631%
2026-03-04	189.7000	189.7000	189.7000	189.7000	-21.537%	60	1,261	-91.144%
2026-03-03	241.7700	241.7700	241.7700	241.7700	+23.604%	8	1,261	-93.051%
2026-03-02	206.7600	206.7600	187.6000	195.6000	+0.077%	79	1,269	-91.411%
2026-02-27	195.4500	195.4500	195.4500	195.4500	+1.480%	4	1,192	-91.404%
2026-02-26	187.1000	192.6000	187.1000	192.6000	+8.202%	2	1,192	-91.277%
2026-02-25	178.0000	178.0000	178.0000	178.0000	-16.717%	1	1,189	-90.562%
2026-02-23	215.8000	215.8000	213.7300	213.7300	+9.808%	38	1,189	-92.140%
2026-02-20	194.6400	194.6400	194.6400	194.6400	-8.448%	16	1,185	-91.369%
2026-02-19	208.9700	212.6000	208.9700	212.6000	+4.626%	5	1,177	-92.098%
2026-02-18	189.9400	203.2000	188.4800	203.2000	-1.359%	61	1,182	-91.732%
2026-02-17	225.2200	225.2200	201.6900	206.0000	-3.468%	52	1,181	-91.845%
2026-02-13	210.5400	213.4000	210.5400	213.4000	-1.291%	10	1,161	-92.127%
2026-02-12	201.5000	216.1900	201.5000	216.1900	+20.106%	44	1,161	-92.229%
2026-02-11	180.0000	180.0000	180.0000	180.0000	+1.925%	2	1,161	-90.667%
2026-02-09	186.8000	186.8000	176.6000	176.6000	-8.069%	4	1,165	-90.487%
2026-02-06	201.0000	201.0000	192.1000	192.1000	-16.070%	5	1,165	-91.255%
2026-02-05	226.0200	238.1000	225.4300	228.8800	+16.716%	16	1,163	-92.660%
2026-02-04	207.4600	216.4500	196.1000	196.1000	+0.942%	34	1,163	-91.433%
2026-02-03	204.9600	204.9600	194.2700	194.2700	+10.664%	12	1,157	-91.352%
2026-02-02	187.2300	187.2300	175.5500	175.5500	-7.249%	26	1,163	-90.430%
2026-01-29	196.2000	196.2000	189.2700	189.2700	+3.066%	13	1,141	-91.124%
2026-01-26	183.6400	183.6400	183.6400	183.6400	-3.586%	12	1,150	-90.852%
2026-01-23	185.5300	191.1200	184.5400	190.4700	+2.233%	219	1,150	-91.180%
2026-01-22	187.6000	187.6000	186.3100	186.3100	-8.712%	8	936	-90.983%
2026-01-14	204.0900	204.0900	204.0900	204.0900	+14.760%	1	940	-91.768%
2026-01-12	177.8400	177.8400	177.8400	177.8400	-9.630%	10	941	-90.553%
2026-01-08	196.7900	196.7900	196.7900	196.7900	-3.002%	10	931	-91.463%
2025-12-31	202.9700	202.9700	202.8800	202.8800	+2.985%	6	941	-91.719%
2025-12-29	197.0000	197.0000	197.0000	197.0000	+1.809%	1	941	-91.472%
2025-12-24	195.7500	195.7500	193.5000	193.5000	-4.213%	4	942	-91.318%
2025-12-23	202.0100	202.0100	202.0100	202.0100	-18.042%	2	942	-91.684%
2025-12-18	246.4800	246.4800	246.4800	246.4800	-4.398%	2	940	-93.184%
2025-12-17	256.2100	257.8200	256.2100	257.8200	+9.506%	11	940	-93.484%
2025-12-15	232.6400	235.4400	232.6400	235.4400	-2.039%	4	950	-92.864%
2025-12-12	232.9900	240.3400	231.0800	240.3400	+8.101%	6	946	-93.010%
2025-12-11	232.7100	232.7100	222.3300	222.3300	-3.682%	16	940	-92.444%
2025-12-10	230.8300	230.8300	230.8300	230.8300	-2.821%	10	914	-92.722%
2025-12-09	237.2500	239.3900	235.4200	237.5300	+1.487%	38	904	-92.927%
2025-12-08	230.7800	234.0500	230.7800	234.0500	+0.576%	8	873	-92.822%
2025-12-05	237.1000	237.1000	232.5500	232.7100	-3.392%	24	867	-92.781%
2025-12-04	242.8800	243.1400	240.8800	240.8800	+0.266%	44	845	-93.026%
2025-12-03	240.4300	240.5000	239.0500	240.2400	-1.509%	34	849	-93.007%
2025-12-02	243.9200	243.9200	243.9200	243.9200	+0.465%	2	817	-93.112%
2025-12-01	243.7500	243.7500	242.5600	242.7900	-3.746%	36	815	-93.080%
2025-11-28	252.2400	252.2400	252.2400	252.2400	-29.512%	2	798	-93.340%
2025-11-21	357.8500	357.8500	357.8500	357.8500	+1.665%	4	796	-95.305%
2025-11-20	281.1500	362.9900	281.1500	351.9900	+8.672%	13	792	-95.227%
2025-11-19	323.9000	323.9000	323.9000	323.9000	-4.350%	5	794	-94.813%
2025-11-18	342.0600	342.0600	333.2000	338.6300	+5.093%	36	794	-95.039%
2025-11-17	322.3300	322.3300	322.2200	322.2200	+8.601%	4	800	-94.786%
2025-11-13	296.3300	296.7000	295.8800	296.7000	+14.773%	13	800	-94.338%
2025-11-12	258.0800	258.8700	258.0800	258.5100	-0.289%	6	794	-93.501%
2025-11-11	261.9200	261.9200	259.0100	259.2600	-17.359%	10	792	-93.520%
2025-11-07	316.1400	316.1400	313.7200	313.7200	+6.094%	2	790	-94.645%
2025-11-06	285.4600	301.0000	285.4600	295.7000	+6.348%	33	790	-94.319%
2025-11-04	284.6100	285.0300	278.0400	278.0500	+8.992%	98	786	-93.958%
2025-10-30	255.1700	255.5900	254.4000	255.1100	+2.846%	4	792	-93.415%
2025-10-29	247.8800	248.0500	247.8800	248.0500	+0.751%	4	794	-93.227%
2025-10-28	243.9700	246.2000	243.8700	246.2000	-0.854%	50	796	-93.176%
2025-10-27	248.3200	248.3200	248.3200	248.3200	-5.095%	2	795	-93.235%
2025-10-24	261.3600	261.6500	261.3600	261.6500	-7.720%	2	795	-93.579%
2025-10-23	287.5200	287.5200	283.4300	283.5400	+0.653%	10	795	-94.075%
2025-10-21	281.7000	281.7000	281.7000	281.7000	-18.729%	403	791	-94.036%
2025-10-17	348.9800	348.9800	346.6200	346.6200	+8.086%	2	793	-95.153%
2025-10-16	319.9400	323.8800	319.9000	320.6900	-3.144%	112	792	-94.761%
2025-10-14	337.1300	337.1300	331.1000	331.1000	+5.412%	3	834	-94.926%
2025-10-13	326.9700	327.5400	313.9000	314.1000	+2.970%	20	834	-94.651%
2025-10-10	303.8500	306.8000	303.8500	305.0400	+9.232%	4	836	-94.493%
2025-10-08	279.1600	279.2600	279.1600	279.2600	-0.168%	4	837	-93.984%
2025-10-06	279.7100	279.7300	279.7100	279.7300	-1.987%	4	837	-93.994%
2025-10-02	285.6700	290.0300	284.8200	285.4000	+0.338%	56	837	-94.114%
2025-10-01	286.8300	287.4900	284.2400	284.4400	-4.809%	184	809	-94.094%
2025-09-30	297.2100	299.1100	296.2300	298.8100	+1.148%	98	719	-94.378%
2025-09-29	290.1000	295.4200	290.1000	295.4200	-0.965%	53	671	-94.313%
2025-09-26	300.3000	300.3000	298.3000	298.3000	-4.645%	2	646	-94.368%
2025-09-25	325.9300	326.5700	312.0300	312.8300	+3.244%	10	644	-94.630%
2025-09-23	288.9200	303.0000	288.9200	303.0000	+5.059%	6	639	-94.455%
2025-09-22	296.5600	296.6800	287.9000	288.4100	-2.356%	14	636	-94.175%
2025-09-19	293.5300	295.3700	293.5300	295.3700	-0.381%	164	628	-94.312%
2025-09-18	290.0800	296.5000	290.0800	296.5000	-1.163%	14	558	-94.334%
2025-09-15	299.4700	300.3600	299.4700	299.9900	-1.374%	12	182	-94.400%
2025-09-11	304.4400	304.4400	304.1700	304.1700	-6.668%	6	182	-94.477%
2025-09-09	325.5700	325.9300	325.5700	325.9000	-4.456%	3	182	-94.845%
2025-09-05	333.8200	341.1000	333.8200	341.1000	-11.593%	4	181	-95.075%
2025-09-02	375.7100	385.8300	366.8800	385.8300	+12.356%	56	177	-95.646%
2025-08-29	343.4000	343.4000	343.4000	343.4000	+4.708%	2	161	-95.108%
2025-08-28	336.4000	336.4000	327.9600	327.9600	-1.826%	140	161	-94.877%
2025-08-27	337.3100	337.3100	334.0600	334.0600	-0.545%	16	37	-94.971%
2025-08-22	336.5700	336.5700	335.0100	335.8900	-5.239%	6	29	-94.998%
2025-08-19	354.7100	354.7100	354.4600	354.4600	+1.338%	2	27	-95.260%
2025-08-14	349.3800	349.7800	349.3800	349.7800	-0.231%	2	27	-95.197%
2025-08-13	349.8300	350.5900	349.8300	350.5900	+0.234%	4	26	-95.208%
2025-08-12	351.2400	351.3400	349.6000	349.7700	-6.203%	32	24	-95.197%
2025-08-11	372.7000	372.9000	372.7000	372.9000	+0.417%	3	8	-95.495%
2025-08-08	374.6800	374.6800	371.3500	371.3500	-0.754%	4	5	-95.476%
2025-07-30	374.2800	374.2800	374.1700	374.1700	-5.990%	2	3	-95.510%
2025-07-21	399.4600	399.4900	398.0100	398.0100	0.000%	4	2	-95.779%

.dark-mode .R9k2tz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R9k2tz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6525SPX Aug 21 2026 6525.00 Put (SPX260821P06525000)option OPRA

SPX20260821P6525
SPX Aug 21 2026 6525.00 Put (SPX260821P06525000)
option OPRA