Dark

SPX20260821P6550
SPX Aug 21 2026 6550.00 Put (SPX260821P06550000)
option OPRA

EOD

Jul 7, 2026

14.50+16.466%(+2.05)275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	12.7500	14.5000	12.4000	14.5000	+16.466%	275	2,790	0.000%
2026-07-06	14.0700	14.2000	12.3300	12.4500	-24.545%	280	2,594	+16.466%
2026-07-02	16.2000	19.7000	14.8500	16.5000	-4.624%	276	2,566	-12.121%
2026-07-01	16.3000	17.3000	16.0000	17.3000	+2.976%	60	2,566	-16.185%
2026-06-30	19.0100	19.0100	16.8000	16.8000	-23.288%	20	2,565	-13.690%
2026-06-29	24.7300	24.7300	21.7000	21.9000	-26.707%	4	2,566	-33.790%
2026-06-26	32.7000	32.7000	29.4000	29.8800	-6.126%	252	2,576	-51.473%
2026-06-25	36.6800	36.6800	31.8300	31.8300	-12.555%	289	2,401	-54.445%
2026-06-24	32.2700	36.6000	32.2700	36.4000	+2.535%	103	2,189	-60.165%
2026-06-23	39.1700	39.1700	34.7700	35.5000	+39.434%	6	2,133	-59.155%
2026-06-22	22.5700	27.3400	22.4000	25.4600	-4.286%	75	2,131	-43.048%
2026-06-18	26.7000	26.7000	26.6000	26.6000	-22.899%	4	2,009	-45.489%
2026-06-17	29.3000	34.5000	29.3000	34.5000	+42.092%	129	2,009	-57.971%
2026-06-16	24.2800	24.2800	24.2800	24.2800	-0.082%	1	2,009	-40.280%
2026-06-15	24.7000	24.7000	23.6800	24.3000	-35.884%	4	2,040	-40.329%
2026-06-12	39.2600	39.2600	37.4000	37.9000	-13.864%	69	2,040	-61.741%
2026-06-11	55.0000	60.9700	44.0000	44.0000	-27.952%	52	2,040	-67.045%
2026-06-10	52.0000	61.1600	52.0000	61.0700	+21.896%	14	2,033	-76.257%
2026-06-09	36.6700	68.4000	36.6700	50.1000	+15.704%	18	2,025	-71.058%
2026-06-08	41.5000	43.8000	41.5000	43.3000	-21.700%	157	2,121	-66.513%
2026-06-05	35.8000	55.5000	35.8000	55.3000	+77.814%	276	2,102	-73.779%
2026-06-04	34.1500	34.1500	31.1000	31.1000	-12.640%	40	1,864	-53.376%
2026-06-03	35.5000	35.7000	35.5000	35.6000	+5.952%	203	1,850	-59.270%
2026-06-02	33.4000	33.6000	33.4000	33.6000	-2.041%	149	1,812	-56.845%
2026-06-01	34.1000	34.4000	34.1000	34.3000	-9.259%	173	1,718	-57.726%
2026-05-28	37.8000	37.8000	37.8000	37.8000	-9.785%	32	1,645	-61.640%
2026-05-26	43.6000	43.6000	41.9000	41.9000	-14.157%	120	1,395	-65.394%
2026-05-22	48.5400	48.8100	46.2600	48.8100	-4.106%	18	1,334	-70.293%
2026-05-21	55.4500	55.4500	50.9000	50.9000	-21.268%	7	1,321	-71.513%
2026-05-19	64.7200	64.7200	64.6500	64.6500	+5.465%	12	1,321	-77.572%
2026-05-15	62.1700	62.1700	60.9000	61.3000	+10.074%	246	1,325	-76.346%
2026-05-14	60.5000	60.5000	55.6900	55.6900	-8.854%	14	1,442	-73.963%
2026-05-13	62.4300	62.4300	61.1000	61.1000	-6.418%	5	1,442	-76.268%
2026-05-11	65.2900	65.2900	65.2900	65.2900	-1.523%	8	1,442	-77.791%
2026-05-08	68.7900	68.7900	66.3000	66.3000	-8.172%	7	1,447	-78.130%
2026-05-07	72.1500	73.8000	72.0000	72.2000	-1.835%	30	1,442	-79.917%
2026-05-06	74.7400	74.7400	73.1400	73.5500	-12.959%	8	1,438	-80.286%
2026-05-05	82.9000	85.2000	82.3000	84.5000	-9.819%	137	1,458	-82.840%
2026-05-04	93.3000	98.7000	92.5000	93.7000	+12.458%	115	1,422	-84.525%
2026-05-01	83.1400	83.6500	80.7900	83.3200	-6.065%	21	1,505	-82.597%
2026-04-30	94.4000	94.4000	88.0000	88.7000	-15.201%	107	1,505	-83.653%
2026-04-29	104.3000	106.5800	103.5000	104.6000	-4.562%	20	1,457	-86.138%
2026-04-28	107.4000	109.6000	106.5000	109.6000	+7.556%	9	1,447	-86.770%
2026-04-27	106.4900	106.4900	101.9000	101.9000	-13.497%	50	1,442	-85.770%
2026-04-23	129.0800	129.0800	117.8000	117.8000	+2.230%	2	1,442	-87.691%
2026-04-22	115.4700	115.4700	115.2300	115.2300	-4.453%	3	1,441	-87.416%
2026-04-21	120.6000	120.6000	120.6000	120.6000	+9.626%	1	1,442	-87.977%
2026-04-17	110.0100	110.0100	110.0100	110.0100	-13.132%	8	1,367	-86.819%
2026-04-15	130.5800	130.5800	126.5900	126.6400	-6.985%	34	1,371	-88.550%
2026-04-14	134.5800	136.1500	134.5800	136.1500	-23.554%	8	1,393	-89.350%
2026-04-10	171.2500	178.2000	171.2500	178.1000	-9.900%	13	1,394	-91.859%
2026-04-09	197.6700	197.6700	197.6700	197.6700	-29.650%	4	1,402	-92.665%
2026-04-07	292.9100	292.9100	280.9800	280.9800	+4.843%	245	1,406	-94.839%
2026-04-06	267.8000	268.0000	267.8000	268.0000	-2.154%	55	1,257	-94.590%
2026-04-02	273.9000	273.9000	273.9000	273.9000	-23.959%	4	1,269	-94.706%
2026-03-31	371.5000	371.5000	360.2000	360.2000	-3.818%	32	1,269	-95.974%
2026-03-27	374.5000	374.5000	374.5000	374.5000	+28.646%	2	1,245	-96.128%
2026-03-25	282.2400	291.1100	282.2400	291.1100	-5.689%	7	1,245	-95.019%
2026-03-24	308.6700	308.6700	308.6700	308.6700	+3.894%	1	1,248	-95.302%
2026-03-23	297.1000	297.1000	297.1000	297.1000	-14.274%	10	1,248	-95.119%
2026-03-20	297.9000	346.5700	297.9000	346.5700	+16.852%	414	1,248	-95.816%
2026-03-19	298.2200	298.2800	296.3800	296.5900	+13.497%	16	875	-95.111%
2026-03-18	267.3300	267.3300	261.3200	261.3200	+8.843%	4	883	-94.451%
2026-03-17	234.3100	240.0900	234.3100	240.0900	-6.463%	38	882	-93.961%
2026-03-16	259.7800	259.7800	256.6800	256.6800	-13.395%	23	885	-94.351%
2026-03-13	284.8000	296.3800	284.8000	296.3800	+7.267%	204	905	-95.108%
2026-03-12	276.3000	276.3000	276.3000	276.3000	+15.462%	1	845	-94.752%
2026-03-11	240.6000	240.8000	239.3000	239.3000	+1.570%	40	845	-93.941%
2026-03-09	290.8900	290.8900	235.6000	235.6000	-5.944%	83	828	-93.846%
2026-03-06	255.8300	255.8300	250.4900	250.4900	+4.895%	4	802	-94.211%
2026-03-05	234.9000	238.8000	233.7000	238.8000	+18.788%	149	802	-93.928%
2026-03-04	202.1000	202.1000	201.0300	201.0300	-15.746%	10	721	-92.787%
2026-03-03	251.0700	252.4000	238.6000	238.6000	+18.424%	108	711	-93.923%
2026-03-02	200.7900	203.1500	200.7900	201.4800	-2.591%	17	768	-92.803%
2026-02-27	210.0200	210.0200	206.8400	206.8400	+2.998%	20	763	-92.990%
2026-02-26	191.4000	200.8200	191.4000	200.8200	+12.890%	21	763	-92.780%
2026-02-25	183.6600	183.6600	177.8900	177.8900	-10.283%	10	761	-91.849%
2026-02-24	198.2400	198.2800	198.2400	198.2800	-9.461%	4	761	-92.687%
2026-02-23	193.4000	220.0700	193.4000	219.0000	+11.467%	81	759	-93.379%
2026-02-20	202.2000	202.2000	194.7300	196.4700	-5.815%	13	776	-92.620%
2026-02-18	209.1000	209.1000	208.6000	208.6000	-3.738%	2	772	-93.049%
2026-02-17	231.9200	235.5000	216.7000	216.7000	-3.710%	37	772	-93.309%
2026-02-13	208.2400	225.0500	208.2400	225.0500	+8.468%	6	775	-93.557%
2026-02-12	180.9400	217.7100	180.9400	207.4800	+12.651%	6	775	-93.011%
2026-02-09	187.6000	187.6000	184.1800	184.1800	-3.318%	11	777	-92.127%
2026-02-06	211.6700	211.6700	190.5000	190.5000	-21.411%	25	776	-92.388%
2026-02-05	227.8000	243.2000	222.7600	242.4000	+17.899%	27	752	-94.018%
2026-02-04	198.8800	205.6000	198.8800	205.6000	+1.027%	13	760	-92.947%
2026-02-03	204.9000	204.9000	203.5100	203.5100	+14.376%	4	763	-92.875%
2026-02-02	197.9000	197.9000	177.9300	177.9300	-8.269%	8	765	-91.851%
2026-01-29	205.1800	205.1800	193.6700	193.9700	+6.244%	174	767	-92.525%
2026-01-28	182.5700	182.5700	182.5700	182.5700	+1.315%	2	768	-92.058%
2026-01-27	180.2000	180.2000	180.2000	180.2000	-5.382%	105	768	-91.953%
2026-01-26	190.4500	190.4500	190.4500	190.4500	-2.313%	20	693	-92.386%
2026-01-23	187.2800	194.9800	187.1700	194.9600	-0.510%	114	693	-92.563%
2026-01-22	192.6300	195.9600	191.1900	195.9600	-7.255%	92	693	-92.601%
2026-01-21	210.4000	211.2900	210.4000	211.2900	-2.779%	4	671	-93.137%
2026-01-20	216.8600	217.3300	216.8600	217.3300	+16.712%	17	669	-93.328%
2026-01-15	186.0100	186.2100	186.0100	186.2100	-10.674%	9	669	-92.213%
2026-01-14	209.4100	209.4800	207.8900	208.4600	+12.736%	32	669	-93.044%
2026-01-09	184.9100	184.9100	184.9100	184.9100	-4.867%	6	667	-92.158%
2026-01-06	194.3500	194.3700	194.3500	194.3700	-11.790%	102	673	-92.540%
2026-01-02	220.3500	220.3500	220.3500	220.3500	+4.550%	4	672	-93.420%
2025-12-31	210.7600	210.7600	210.7600	210.7600	+6.230%	2	668	-93.120%
2025-12-24	198.4000	198.4000	198.4000	198.4000	-1.947%	7	661	-92.692%
2025-12-23	207.1400	207.1400	202.3100	202.3400	-3.177%	4	661	-92.834%
2025-12-22	214.3200	214.3200	208.5900	208.9800	-8.651%	43	660	-93.062%
2025-12-19	228.7700	228.7700	228.7700	228.7700	-13.368%	5	620	-93.662%
2025-12-17	246.8900	264.0700	246.8900	264.0700	+9.860%	13	620	-94.509%
2025-12-15	229.2100	243.7500	229.2100	240.3700	-2.062%	6	620	-93.968%
2025-12-12	224.9200	245.9300	224.9200	245.4300	+9.738%	10	618	-94.092%
2025-12-11	232.3400	236.7400	223.6500	223.6500	-2.549%	13	610	-93.517%
2025-12-10	249.8500	249.9600	228.9600	229.5000	-5.966%	104	599	-93.682%
2025-12-09	244.3600	244.3600	244.0600	244.0600	+1.658%	4	531	-94.059%
2025-12-08	239.3500	240.1000	239.3500	240.0800	+0.435%	4	530	-93.960%
2025-12-05	237.7500	239.0400	235.6800	239.0400	-6.148%	22	528	-93.934%
2025-12-03	254.2700	255.7000	253.9200	254.7000	+0.752%	221	487	-94.307%
2025-12-02	250.1400	253.0000	250.1400	252.8000	-0.032%	21	470	-94.264%
2025-12-01	253.1000	253.1000	252.8800	252.8800	-0.979%	2	466	-94.266%
2025-11-28	255.3900	255.3900	255.3800	255.3800	-3.590%	6	466	-94.322%
2025-11-26	264.8900	264.8900	264.8900	264.8900	-9.625%	5	463	-94.526%
2025-11-25	308.2700	308.2700	293.1000	293.1000	-2.873%	28	463	-95.053%
2025-11-24	308.8500	308.8500	301.7700	301.7700	-9.601%	20	464	-95.195%
2025-11-21	365.7000	365.7000	330.2000	333.8200	-11.317%	51	469	-95.656%
2025-11-20	324.6900	376.4200	324.6900	376.4200	+10.549%	209	428	-96.148%
2025-11-18	340.5000	340.5000	340.5000	340.5000	+3.903%	20	425	-95.742%
2025-11-17	327.7100	327.7100	327.7100	327.7100	+8.048%	20	405	-95.575%
2025-11-13	303.9000	303.9000	303.0000	303.3000	+12.885%	22	405	-95.219%
2025-11-12	262.0500	268.6800	262.0500	268.6800	+1.561%	14	392	-94.603%
2025-11-11	264.0400	264.5500	264.0400	264.5500	-1.324%	8	380	-94.519%
2025-11-10	268.3400	268.3400	268.1000	268.1000	-15.455%	4	380	-94.592%
2025-11-07	318.3000	318.3000	317.1100	317.1100	+3.665%	2	378	-95.427%
2025-11-06	295.5400	306.3000	293.6000	305.9000	+14.638%	13	378	-95.260%
2025-11-03	266.9400	266.9400	266.8400	266.8400	+0.380%	4	376	-94.566%
2025-10-31	265.2200	265.8300	265.0800	265.8300	+5.250%	34	376	-94.545%
2025-10-27	252.7700	252.7700	252.5700	252.5700	-13.669%	2	360	-94.259%
2025-10-23	292.5500	292.5600	292.5500	292.5600	+1.095%	4	360	-95.044%
2025-10-21	289.3900	289.3900	289.3900	289.3900	-9.819%	2	358	-94.989%
2025-10-13	320.7000	321.0000	320.7000	320.9000	-6.304%	4	357	-95.481%
2025-10-10	341.8000	342.4900	341.8000	342.4900	+19.090%	2	353	-95.766%
2025-10-07	287.6400	287.6400	287.5900	287.5900	+0.349%	4	352	-94.958%
2025-10-06	286.5800	286.5900	286.5800	286.5900	-2.361%	4	350	-94.941%
2025-10-02	295.0400	296.3800	291.1000	293.5200	-2.685%	708	348	-95.060%
2025-09-29	297.5000	301.6600	297.5000	301.6200	-1.076%	13	126	-95.193%
2025-09-26	307.0000	307.0000	304.9000	304.9000	+1.572%	2	125	-95.244%
2025-09-23	295.9800	301.1600	295.9800	300.1800	+1.929%	8	123	-95.170%
2025-09-22	300.4100	300.4100	294.5000	294.5000	-2.773%	8	125	-95.076%
2025-09-18	301.9000	302.9000	301.5800	302.9000	-4.246%	11	117	-95.213%
2025-09-17	315.9400	316.3300	315.9400	316.3300	+0.720%	4	118	-95.416%
2025-09-12	314.0700	314.0700	314.0700	314.0700	-1.853%	3	118	-95.383%
2025-09-10	320.0000	320.0000	320.0000	320.0000	-3.530%	2	118	-95.469%
2025-09-09	332.6900	332.7700	331.7100	331.7100	-4.626%	4	117	-95.629%
2025-09-05	347.8000	347.8000	347.8000	347.8000	-3.185%	1	119	-95.831%
2025-09-03	358.9200	359.2400	358.9200	359.2400	-6.735%	2	118	-95.964%
2025-09-02	385.0300	385.5100	384.0900	385.1800	+11.971%	57	117	-96.236%
2025-08-28	344.1000	344.2000	344.0000	344.0000	-0.128%	15	134	-95.785%
2025-08-27	345.1400	345.1400	341.3700	344.4400	-3.402%	80	134	-95.790%
2025-08-26	356.4300	356.5700	356.4300	356.5700	+4.065%	2	103	-95.933%
2025-08-22	377.4100	377.4100	342.6400	342.6400	-3.636%	138	103	-95.768%
2025-08-19	355.5700	355.5700	355.5700	355.5700	+1.273%	2	34	-95.922%
2025-08-14	352.7200	359.1700	350.5500	351.1000	-7.920%	10	32	-95.870%
2025-08-11	381.1000	381.3000	381.1000	381.3000	-6.308%	5	31	-96.197%
2025-07-21	406.9500	406.9800	406.9500	406.9700	0.000%	52	26	-96.437%

.dark-mode .Hd584Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hd584Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6550SPX Aug 21 2026 6550.00 Put (SPX260821P06550000)option OPRA

SPX20260821P6550
SPX Aug 21 2026 6550.00 Put (SPX260821P06550000)
option OPRA