Dark

SPX20260821P6575
SPX Aug 21 2026 6575.00 Put (SPX260821P06575000)
option OPRA

EOD

Jul 7, 2026

14.30+11.544%(+1.48)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	13.8000	15.2000	13.8000	14.3000	+11.544%	9	2,464	0.000%
2026-07-06	14.1500	14.1500	12.8200	12.8200	-22.771%	79	2,461	+11.544%
2026-07-02	16.6000	16.6000	16.6000	16.6000	-4.046%	1	2,386	-13.855%
2026-07-01	17.1000	17.4000	16.8000	17.3000	-3.352%	5	2,386	-17.341%
2026-06-30	18.8000	18.8000	17.8000	17.9000	-21.629%	7	2,381	-20.112%
2026-06-29	25.8000	25.8000	22.8000	22.8400	-29.068%	79	2,376	-37.391%
2026-06-26	38.0000	38.0000	32.2000	32.2000	-5.433%	65	2,421	-55.590%
2026-06-25	34.2600	34.8800	31.2000	34.0500	-8.419%	145	2,413	-58.003%
2026-06-24	29.7000	37.1800	29.7000	37.1800	-2.415%	2	2,369	-61.538%
2026-06-23	35.8000	38.1000	35.8000	38.1000	+40.228%	26	2,369	-62.467%
2026-06-22	27.6500	27.6500	27.1700	27.1700	-2.964%	2	2,368	-47.368%
2026-06-18	28.1000	28.6000	28.0000	28.0000	+5.263%	21	2,351	-48.929%
2026-06-16	25.2300	26.6000	25.2300	26.6000	+2.782%	11	2,351	-46.241%
2026-06-15	25.8800	25.8800	25.8800	25.8800	-35.300%	1	2,343	-44.745%
2026-06-12	42.3700	42.3700	39.6000	40.0000	-12.854%	10	2,343	-64.250%
2026-06-11	59.0000	59.0000	45.9000	45.9000	-29.655%	63	2,343	-68.845%
2026-06-10	62.0000	65.2500	62.0000	65.2500	+18.636%	52	2,324	-78.084%
2026-06-09	70.8800	70.8800	55.0000	55.0000	+58.960%	2	2,322	-74.000%
2026-06-01	35.2300	35.2500	34.6000	34.6000	-4.420%	3	2,320	-58.671%
2026-05-28	38.8100	38.8100	36.2000	36.2000	-13.189%	114	2,320	-60.497%
2026-05-27	43.3600	43.9500	41.7000	41.7000	-15.944%	367	2,373	-65.707%
2026-05-22	49.4800	49.6300	49.4800	49.6100	-16.001%	100	2,056	-71.175%
2026-05-20	60.1000	60.1000	59.0600	59.0600	-13.655%	2	2,056	-75.787%
2026-05-19	67.8000	68.5000	67.8000	68.4000	+6.875%	368	2,056	-79.094%
2026-05-15	64.5000	64.5000	64.0000	64.0000	+12.281%	436	2,056	-77.656%
2026-05-14	58.5000	58.5000	57.0000	57.0000	-12.603%	3	1,294	-74.912%
2026-05-13	66.1600	66.1600	65.2200	65.2200	-13.144%	410	1,296	-78.074%
2026-05-12	75.0900	75.0900	75.0900	75.0900	+10.378%	25	1,296	-80.956%
2026-05-11	68.0300	68.0300	68.0300	68.0300	-2.396%	1	1,296	-78.980%
2026-05-08	69.7000	69.7000	69.7000	69.7000	-6.317%	1	924	-79.484%
2026-05-06	79.6500	79.6500	74.4000	74.4000	-23.220%	21	925	-80.780%
2026-05-04	96.4000	97.3000	96.4000	96.9000	+9.864%	23	944	-85.243%
2026-05-01	84.3400	88.2000	82.0000	88.2000	-9.548%	14	967	-83.787%
2026-04-30	97.5100	97.5100	97.5100	97.5100	-12.625%	5	967	-85.335%
2026-04-29	110.2000	111.6000	107.7000	111.6000	+2.282%	4	969	-87.186%
2026-04-28	109.1100	109.1100	109.1100	109.1100	+2.403%	22	965	-86.894%
2026-04-27	109.8500	110.1800	106.5000	106.5500	-12.377%	28	944	-86.579%
2026-04-23	113.4000	121.6000	113.1300	121.6000	+3.613%	21	936	-88.240%
2026-04-22	117.3600	117.3600	117.3600	117.3600	-8.104%	8	940	-87.815%
2026-04-21	123.8000	128.7000	123.8000	127.7100	+5.371%	7	948	-88.803%
2026-04-20	121.1100	121.2000	121.1100	121.2000	+7.418%	5	948	-88.201%
2026-04-17	113.9500	113.9500	109.3900	112.8300	-13.553%	48	948	-87.326%
2026-04-16	131.3000	131.8900	130.5200	130.5200	-0.556%	20	947	-89.044%
2026-04-15	133.2100	135.8500	131.2500	131.2500	-5.988%	6	929	-89.105%
2026-04-14	146.0800	146.0800	139.4500	139.6100	-11.946%	14	930	-89.757%
2026-04-13	179.3700	179.3700	158.5500	158.5500	-12.500%	14	940	-90.981%
2026-04-10	183.5200	183.5200	180.9000	181.2000	-2.065%	69	940	-92.108%
2026-04-09	185.0200	185.0200	185.0200	185.0200	-7.652%	12	871	-92.271%
2026-04-08	200.3500	200.3500	200.3500	200.3500	-32.246%	15	871	-92.862%
2026-04-02	296.6000	296.6000	295.7000	295.7000	+2.845%	3	870	-95.164%
2026-04-01	300.0000	300.0000	287.5200	287.5200	-32.572%	2	870	-95.026%
2026-03-30	423.9500	426.4100	423.9500	426.4100	+43.428%	60	869	-96.646%
2026-03-25	300.4000	300.4000	297.2000	297.3000	-3.286%	9	901	-95.190%
2026-03-24	307.4000	307.4000	307.4000	307.4000	+5.130%	1	892	-95.348%
2026-03-23	292.4000	292.4000	292.4000	292.4000	-9.558%	1	892	-95.109%
2026-03-20	318.9000	323.3000	318.9000	323.3000	+4.055%	2	892	-95.577%
2026-03-19	320.8200	320.8200	310.7000	310.7000	+10.731%	6	890	-95.397%
2026-03-18	269.1000	280.5900	269.1000	280.5900	+7.395%	6	889	-94.904%
2026-03-16	267.4300	267.4700	255.5900	261.2700	-12.502%	170	889	-94.527%
2026-03-13	291.7900	299.9000	286.4000	298.6000	+7.063%	8	905	-95.211%
2026-03-12	278.9000	278.9000	278.9000	278.9000	+8.945%	1	907	-94.873%
2026-03-11	245.3400	256.0000	243.6000	256.0000	-6.532%	3	907	-94.414%
2026-03-09	294.7400	304.2800	268.3200	273.8900	-0.800%	44	907	-94.779%
2026-03-06	258.5900	276.4000	254.4000	276.1000	+20.726%	70	933	-94.821%
2026-03-05	211.7000	228.7000	211.7000	228.7000	+11.398%	2	863	-93.747%
2026-03-04	202.8000	209.5000	199.7800	205.3000	-8.512%	127	863	-93.035%
2026-03-03	259.2700	272.5200	224.4000	224.4000	+12.447%	20	757	-93.627%
2026-03-02	219.8200	219.8200	199.5600	199.5600	-4.058%	3	770	-92.834%
2026-02-27	208.2000	208.2000	208.0000	208.0000	+1.991%	100	770	-93.125%
2026-02-26	186.7200	203.9400	186.7200	203.9400	+11.632%	24	670	-92.988%
2026-02-25	191.2500	191.2500	182.6900	182.6900	-9.294%	27	669	-92.173%
2026-02-24	203.3200	204.1900	201.4100	201.4100	-11.546%	20	669	-92.900%
2026-02-23	208.3700	227.7000	208.3700	227.7000	+10.684%	57	653	-93.720%
2026-02-20	206.6200	210.2800	205.7200	205.7200	-6.107%	71	674	-93.049%
2026-02-19	221.3100	221.3100	218.5000	219.1000	+7.407%	30	608	-93.473%
2026-02-18	198.9600	203.9900	198.9600	203.9900	-5.870%	48	579	-92.990%
2026-02-12	214.2500	216.7100	214.2500	216.7100	+18.098%	8	531	-93.401%
2026-02-09	186.2000	186.2000	183.5000	183.5000	-8.342%	3	539	-92.207%
2026-02-06	200.7600	200.7600	199.6000	200.2000	-17.341%	5	539	-92.857%
2026-02-05	239.5900	249.9000	229.4000	242.2000	+14.191%	188	539	-94.096%
2026-02-04	212.1000	212.1000	212.1000	212.1000	+1.878%	42	443	-93.258%
2026-02-03	199.7700	208.1900	199.7700	208.1900	+12.559%	6	482	-93.131%
2026-02-02	184.9600	184.9600	184.9600	184.9600	-6.854%	71	484	-92.269%
2026-01-29	198.8900	198.9500	198.5700	198.5700	+5.175%	30	450	-92.799%
2026-01-26	189.0000	189.0000	188.8000	188.8000	-5.699%	2	445	-92.426%
2026-01-23	193.8600	200.2600	193.8600	200.2100	+0.005%	40	445	-92.857%
2026-01-22	195.0000	200.7000	195.0000	200.2000	-14.313%	38	432	-92.857%
2026-01-21	224.6400	233.6400	224.6400	233.6400	-4.621%	3	429	-93.879%
2026-01-20	225.4300	244.9600	222.8500	244.9600	+24.973%	31	431	-94.162%
2026-01-16	196.0100	196.0100	196.0100	196.0100	+2.355%	2	438	-92.704%
2026-01-15	192.5200	192.5200	191.5000	191.5000	-8.614%	6	438	-92.533%
2026-01-14	214.8800	214.8800	209.5500	209.5500	+9.311%	6	432	-93.176%
2026-01-09	191.6000	191.7000	191.6000	191.7000	-8.435%	2	430	-92.540%
2026-01-05	209.3600	209.3600	209.3600	209.3600	+1.116%	5	430	-93.170%
2025-12-30	207.0500	207.0500	207.0500	207.0500	-0.053%	2	430	-93.093%
2025-12-29	211.8000	211.8000	207.1600	207.1600	+0.451%	9	428	-93.097%
2025-12-24	209.8700	209.8700	206.1500	206.2300	-0.865%	38	397	-93.066%
2025-12-23	212.1400	215.0700	208.0300	208.0300	-3.694%	56	397	-93.126%
2025-12-22	215.4500	216.0100	215.4500	216.0100	-6.960%	6	341	-93.380%
2025-12-19	232.1700	232.1700	232.1700	232.1700	-9.259%	10	335	-93.841%
2025-12-18	255.8600	255.8600	255.8600	255.8600	+2.578%	1	325	-94.411%
2025-12-17	249.4300	249.4300	249.4300	249.4300	+0.479%	3	325	-94.267%
2025-12-15	249.6000	249.6000	247.0500	248.2400	-4.025%	8	327	-94.239%
2025-12-12	258.6500	258.6500	258.6500	258.6500	+11.752%	2	328	-94.471%
2025-12-11	231.5000	231.5000	231.4500	231.4500	-3.522%	14	326	-93.822%
2025-12-10	237.5900	239.9000	237.5900	239.9000	-5.439%	6	312	-94.039%
2025-12-08	253.7000	253.7000	253.7000	253.7000	+4.223%	1	306	-94.363%
2025-12-05	243.9200	243.9200	243.4200	243.4200	-4.402%	5	305	-94.125%
2025-12-04	254.4400	254.6300	254.4400	254.6300	+0.932%	2	307	-94.384%
2025-12-03	256.9800	256.9800	252.2800	252.2800	-1.438%	6	307	-94.332%
2025-12-02	255.8100	255.9600	255.8100	255.9600	-2.599%	2	308	-94.413%
2025-12-01	258.3700	262.7900	258.3700	262.7900	-12.975%	13	308	-94.558%
2025-11-25	301.9700	301.9700	301.9700	301.9700	-9.144%	1	298	-95.264%
2025-11-24	332.3600	332.3600	332.3600	332.3600	-13.389%	5	297	-95.697%
2025-11-20	378.2000	383.7400	377.9100	383.7400	+23.787%	88	297	-96.274%
2025-11-13	309.9000	310.0000	309.9000	310.0000	+12.429%	13	337	-95.387%
2025-11-11	277.9600	277.9600	275.6900	275.7300	-4.117%	8	332	-94.814%
2025-11-10	287.8800	287.8800	287.5700	287.5700	-14.133%	2	332	-95.027%
2025-11-07	333.5400	334.9000	333.5400	334.9000	+7.824%	11	332	-95.730%
2025-11-06	310.6000	310.6000	310.6000	310.6000	+13.056%	1	334	-95.396%
2025-11-03	275.2300	275.2300	274.7300	274.7300	+1.496%	2	333	-94.795%
2025-10-31	268.1400	270.9500	268.0900	270.6800	+1.041%	10	333	-94.717%
2025-10-30	268.3100	268.3100	267.8900	267.8900	+2.707%	2	329	-94.662%
2025-10-29	262.0500	262.0500	260.8300	260.8300	+1.538%	4	328	-94.518%
2025-10-28	256.9000	256.9000	256.5600	256.8800	-0.229%	56	328	-94.433%
2025-10-27	258.1800	258.2500	257.4700	257.4700	-6.300%	188	231	-94.446%
2025-10-24	272.6900	274.7800	272.6900	274.7800	-7.603%	6	231	-94.796%
2025-10-23	297.1000	297.3900	297.1000	297.3900	-6.402%	2	231	-95.191%
2025-10-22	317.7300	317.7300	317.7300	317.7300	+8.551%	2	231	-95.499%
2025-10-21	292.9100	292.9100	292.7000	292.7000	-4.196%	4	229	-95.114%
2025-10-20	305.2100	305.5200	305.2100	305.5200	-6.797%	4	229	-95.319%
2025-10-13	327.8000	328.1000	327.6000	327.8000	-5.225%	4	229	-95.638%
2025-10-10	344.8400	346.1400	343.9200	345.8700	+15.703%	28	225	-95.865%
2025-10-08	298.9300	298.9300	298.9300	298.9300	+2.436%	2	226	-95.216%
2025-10-06	292.1500	292.1900	291.8200	291.8200	-0.331%	8	226	-95.100%
2025-10-03	292.7800	292.7900	292.7800	292.7900	-1.514%	4	226	-95.116%
2025-10-01	297.2000	297.2900	297.2000	297.2900	-2.239%	4	226	-95.190%
2025-09-29	304.1000	304.1000	304.1000	304.1000	-2.438%	1	228	-95.298%
2025-09-26	313.8000	313.8000	311.7000	311.7000	-4.495%	3	227	-95.412%
2025-09-25	326.3700	326.3700	326.3700	326.3700	+3.200%	2	224	-95.618%
2025-09-23	308.5300	316.2500	308.1300	316.2500	+5.122%	3	224	-95.478%
2025-09-22	303.8200	303.8800	300.4000	300.8400	-2.153%	203	223	-95.247%
2025-09-18	308.0200	308.0200	307.4600	307.4600	-2.313%	10	21	-95.349%
2025-09-17	321.3800	321.7000	313.9900	314.7400	-2.002%	6	21	-95.457%
2025-09-12	321.1700	321.1700	321.1700	321.1700	-9.885%	3	21	-95.548%
2025-09-05	334.2200	356.4000	334.2200	356.4000	-9.626%	3	18	-95.988%
2025-09-02	394.1800	395.5600	392.8400	394.3600	+11.932%	62	17	-96.374%
2025-08-27	352.8900	352.8900	352.3200	352.3200	-0.227%	4	28	-95.941%
2025-08-22	351.0400	353.3700	350.8000	353.1200	-1.676%	42	26	-95.950%
2025-08-14	363.7600	364.5500	359.1200	359.1400	-0.072%	42	5	-96.018%
2025-08-13	358.6800	359.4000	358.6800	359.4000	-4.091%	2	16	-96.021%
2025-08-12	382.7300	388.5300	373.9600	374.7300	-3.965%	120	16	-96.184%
2025-08-11	390.2000	390.2000	390.2000	390.2000	-10.850%	2	2	-96.335%
2025-08-04	437.9500	437.9500	437.6900	437.6900	0.000%	2	1	-96.733%

.dark-mode .gd5ygW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gd5ygW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6575SPX Aug 21 2026 6575.00 Put (SPX260821P06575000)option OPRA

SPX20260821P6575
SPX Aug 21 2026 6575.00 Put (SPX260821P06575000)
option OPRA