Dark

SPX20260821P6600
SPX Aug 21 2026 6600.00 Put (SPX260821P06600000)
option OPRA

EOD

Jul 8, 2026

16.15+3.526%(+0.55)4,454

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	19.3600	22.0300	16.1500	16.1500	+3.526%	4,454	12,854	0.000%
2026-07-07	14.0800	16.0000	13.8000	15.6000	+11.828%	184	10,615	+3.526%
2026-07-06	15.4800	15.6800	13.9500	13.9500	-29.116%	606	10,661	+15.771%
2026-07-02	16.1000	22.1300	16.0500	19.6800	+4.681%	533	10,850	-17.937%
2026-07-01	18.3800	18.8600	17.3000	18.8000	-1.571%	385	10,850	-14.096%
2026-06-30	23.0400	23.0400	18.4000	19.1000	-20.681%	297	11,025	-15.445%
2026-06-29	26.2100	28.7600	23.6000	24.0800	-27.861%	283	11,038	-32.932%
2026-06-26	42.5000	42.5000	31.5000	33.3800	-7.149%	800	10,696	-51.618%
2026-06-25	35.1800	36.8200	31.9000	35.9500	-4.894%	1,151	10,216	-55.076%
2026-06-24	31.4000	41.6000	31.4000	37.8000	-5.192%	1,595	9,447	-57.275%
2026-06-23	42.6000	42.9000	35.1200	39.8700	+40.141%	2,259	8,417	-59.493%
2026-06-22	25.0000	29.2000	25.0000	28.4500	+1.607%	220	8,053	-43.234%
2026-06-18	28.7000	30.9300	28.0000	28.0000	-28.113%	24	8,135	-42.321%
2026-06-17	28.6200	38.9500	28.6200	38.9500	+39.856%	42	8,135	-58.537%
2026-06-16	26.1700	27.8500	25.6500	27.8500	+8.281%	536	8,135	-42.011%
2026-06-15	27.9000	27.9000	25.7200	25.7200	-35.247%	424	7,730	-37.208%
2026-06-12	45.5100	46.1900	39.7200	39.7200	-18.607%	75	7,730	-59.340%
2026-06-11	58.6000	65.0300	48.8000	48.8000	-25.836%	170	7,730	-66.906%
2026-06-10	53.7000	67.4000	53.7000	65.8000	+28.265%	59	7,763	-75.456%
2026-06-09	39.4000	74.6200	39.0700	51.3000	+15.255%	330	7,743	-68.519%
2026-06-08	44.0300	46.1700	42.1000	44.5100	-16.601%	466	7,927	-63.716%
2026-06-05	40.5000	58.7700	39.1200	53.3700	+60.753%	87	7,839	-69.740%
2026-06-04	38.1800	38.1800	33.2000	33.2000	-12.493%	28	7,888	-51.355%
2026-06-03	39.4800	39.4800	37.8000	37.9400	+7.175%	235	7,875	-57.433%
2026-06-02	36.2300	36.2300	35.4000	35.4000	-2.747%	38	7,960	-54.379%
2026-06-01	35.9000	36.4000	35.8000	36.4000	+3.704%	5	8,074	-55.632%
2026-05-29	35.6000	36.2000	35.1000	35.1000	-6.525%	526	8,069	-53.989%
2026-05-28	38.6000	38.6000	37.5500	37.5500	-12.674%	6	7,741	-56.991%
2026-05-27	44.5500	44.5500	43.0000	43.0000	-4.972%	307	7,790	-62.442%
2026-05-26	45.7100	45.7100	45.2500	45.2500	-13.645%	4	7,685	-64.309%
2026-05-22	49.2000	52.4000	49.0000	52.4000	-11.561%	70	7,687	-69.179%
2026-05-21	59.6200	59.6200	59.2500	59.2500	-0.420%	16	7,708	-72.743%
2026-05-20	62.2800	62.2800	59.2000	59.5000	-14.104%	397	7,708	-72.857%
2026-05-19	67.1200	71.0200	66.1500	69.2700	+1.569%	640	7,613	-76.685%
2026-05-18	67.6000	71.5000	67.6000	68.2000	+0.427%	294	7,613	-76.320%
2026-05-15	70.0000	70.0000	67.0000	67.9100	+16.484%	5	7,613	-76.219%
2026-05-14	64.4200	64.8300	58.3000	58.3000	-10.308%	1,346	8,509	-72.298%
2026-05-13	71.9800	71.9800	65.0000	65.0000	-7.143%	13	8,026	-75.154%
2026-05-12	75.0000	76.4400	70.0000	70.0000	-2.235%	524	8,026	-76.929%
2026-05-11	70.2300	71.9000	69.7800	71.6000	+1.849%	27	8,026	-77.444%
2026-05-08	72.1000	72.4800	70.3000	70.3000	-8.344%	1,348	8,213	-77.027%
2026-05-07	74.4800	79.1600	74.2000	76.7000	+0.065%	144	9,106	-78.944%
2026-05-06	80.4300	81.7300	76.6500	76.6500	-14.625%	4,467	9,037	-78.930%
2026-05-05	87.9300	89.9100	87.3800	89.7800	-8.565%	55	6,070	-82.012%
2026-05-04	97.0500	100.1100	96.3000	98.1900	+4.691%	259	6,070	-83.552%
2026-05-01	87.1000	93.7900	85.1000	93.7900	+0.096%	211	6,052	-82.781%
2026-04-30	101.0000	101.5800	93.6600	93.7000	-16.339%	532	6,052	-82.764%
2026-04-29	112.6200	114.1000	112.0000	112.0000	+2.377%	211	5,636	-85.580%
2026-04-28	113.9200	115.1000	109.3000	109.4000	+2.014%	63	5,757	-85.238%
2026-04-27	113.5000	113.7000	107.2100	107.2400	-5.979%	423	5,814	-84.940%
2026-04-24	121.1000	121.1000	114.0600	114.0600	-9.043%	116	6,036	-85.841%
2026-04-23	121.7000	125.4000	117.0000	125.4000	+6.434%	403	5,986	-87.121%
2026-04-22	122.4400	123.6500	117.8200	117.8200	-10.512%	164	5,585	-86.293%
2026-04-21	121.9400	131.6600	121.9400	131.6600	+5.564%	13	5,526	-87.734%
2026-04-20	125.9600	125.9600	124.5700	124.7200	+7.360%	13	5,526	-87.051%
2026-04-17	120.3800	120.3800	113.5000	116.1700	-10.266%	2,120	5,526	-86.098%
2026-04-16	134.0000	135.7000	129.4600	129.4600	-4.458%	10	5,560	-87.525%
2026-04-15	136.6800	142.2000	135.5000	135.5000	-6.584%	258	5,143	-88.081%
2026-04-14	144.0500	146.7400	143.4900	145.0500	-11.808%	12	5,159	-88.866%
2026-04-13	183.5700	185.4000	164.4700	164.4700	-9.830%	118	5,156	-90.181%
2026-04-10	179.6000	182.9800	179.6000	182.4000	-2.093%	88	5,056	-91.146%
2026-04-09	209.8200	209.8200	185.2500	186.3000	-13.244%	243	5,069	-91.331%
2026-04-08	202.0500	214.7400	201.6200	214.7400	-24.195%	59	5,071	-92.479%
2026-04-07	291.4900	291.4900	283.2800	283.2800	+0.679%	204	5,060	-94.299%
2026-04-06	286.2000	287.5200	278.2900	281.3700	-6.553%	243	4,906	-94.260%
2026-04-02	350.0000	350.0000	299.2400	301.1000	+0.891%	23	4,697	-94.636%
2026-04-01	312.2400	312.6000	286.3800	298.4400	-9.371%	49	4,697	-94.589%
2026-03-31	378.7400	378.7400	329.3000	329.3000	-25.303%	181	4,680	-95.096%
2026-03-30	414.0200	440.8500	414.0200	440.8500	+1.597%	23	4,410	-96.337%
2026-03-27	382.5100	433.9200	382.5100	433.9200	+23.825%	610	4,399	-96.278%
2026-03-26	350.4300	350.4300	350.4300	350.4300	+14.670%	201	4,807	-95.391%
2026-03-25	302.2000	305.6000	294.9800	305.6000	-1.607%	24	4,707	-94.715%
2026-03-24	310.9400	310.9400	310.5900	310.5900	+1.733%	262	4,695	-94.800%
2026-03-23	287.7400	323.7800	281.6200	305.3000	-16.530%	48	4,514	-94.710%
2026-03-20	330.0000	365.7600	327.7000	365.7600	+14.896%	666	4,503	-95.585%
2026-03-19	331.3100	331.3100	315.3200	318.3400	+10.581%	295	4,287	-94.927%
2026-03-18	281.1000	287.8800	275.6300	287.8800	+13.103%	60	4,193	-94.390%
2026-03-17	256.0000	256.0000	252.7900	254.5300	-6.129%	285	4,195	-93.655%
2026-03-16	271.5900	271.5900	271.1500	271.1500	-14.030%	15	4,350	-94.044%
2026-03-13	278.2000	315.4000	271.9000	315.4000	+11.923%	1,047	4,464	-94.880%
2026-03-12	285.4000	286.9000	272.7000	281.8000	+8.456%	56	4,021	-94.269%
2026-03-11	259.8300	259.8300	259.8300	259.8300	+11.947%	3	4,013	-93.784%
2026-03-10	246.7900	249.8700	227.5400	232.1000	-7.011%	59	4,033	-93.042%
2026-03-09	310.2000	318.9000	243.2400	249.6000	-9.454%	500	4,006	-93.530%
2026-03-06	280.4500	283.0500	259.8000	275.6600	+7.979%	46	3,596	-94.141%
2026-03-05	229.4400	255.2900	229.4400	255.2900	+24.180%	123	3,624	-93.674%
2026-03-04	209.6000	210.3000	205.5800	205.5800	-10.508%	6	3,523	-92.144%
2026-03-03	265.1400	275.2000	220.7300	229.7200	+12.053%	26	3,525	-92.970%
2026-03-02	224.7000	224.7000	205.0100	205.0100	-6.303%	96	3,537	-92.122%
2026-02-27	221.9400	221.9400	210.8400	218.8000	+10.238%	47	3,475	-92.619%
2026-02-26	187.7000	212.7500	187.7000	198.4800	+2.946%	171	3,431	-91.863%
2026-02-25	198.0000	198.1000	192.8000	192.8000	-7.839%	150	3,227	-91.623%
2026-02-24	220.5500	220.5500	209.2000	209.2000	-8.913%	3	3,227	-92.280%
2026-02-23	204.2500	229.6700	204.2500	229.6700	+11.512%	15	3,229	-92.968%
2026-02-20	216.2000	216.2000	203.3000	205.9600	-8.960%	12	3,219	-92.159%
2026-02-19	226.6600	226.6600	226.2300	226.2300	+10.783%	4	3,216	-92.861%
2026-02-18	207.6800	208.2700	204.2100	204.2100	-9.333%	6	3,216	-92.091%
2026-02-17	225.2300	225.2300	225.2300	225.2300	-3.272%	10	3,216	-92.830%
2026-02-13	215.9000	232.8500	215.9000	232.8500	+6.179%	4	3,208	-93.064%
2026-02-12	219.3000	219.3000	219.3000	219.3000	+12.635%	3	3,208	-92.636%
2026-02-11	192.2600	196.1000	192.1200	194.7000	+0.051%	7	3,208	-91.705%
2026-02-10	193.8100	194.9000	193.8100	194.6000	+3.892%	8	3,203	-91.701%
2026-02-09	201.7000	202.1000	187.0000	187.3100	-6.223%	772	3,197	-91.378%
2026-02-06	218.5200	218.5200	199.7400	199.7400	-20.056%	87	2,958	-91.914%
2026-02-05	241.2600	256.4000	237.4900	249.8500	+7.002%	30	2,912	-93.536%
2026-02-04	206.8800	233.5000	206.8800	233.5000	+23.245%	18	2,915	-93.084%
2026-02-03	189.4600	189.4600	189.4600	189.4600	+0.296%	1	2,913	-91.476%
2026-02-02	208.8900	208.8900	187.9800	188.9000	-11.148%	53	2,912	-91.451%
2026-01-30	202.0300	215.0000	202.0200	212.6000	+4.063%	179	3,012	-92.404%
2026-01-29	204.4000	204.4000	204.3000	204.3000	+6.246%	3	3,039	-92.095%
2026-01-28	196.4800	196.4800	192.2900	192.2900	+0.834%	9	3,039	-91.601%
2026-01-27	188.9200	190.7000	188.9200	190.7000	-3.149%	474	3,034	-91.531%
2026-01-26	194.0000	196.9000	193.7000	196.9000	-3.262%	256	2,720	-91.798%
2026-01-23	198.1700	203.5400	198.1700	203.5400	+1.684%	68	2,433	-92.065%
2026-01-22	200.6500	200.6500	198.8000	200.1700	-15.114%	6	2,383	-91.932%
2026-01-21	220.5800	241.6000	220.5800	235.8100	-6.164%	76	2,382	-93.151%
2026-01-20	231.5000	251.3000	231.4100	251.3000	+24.801%	23	2,453	-93.573%
2026-01-16	201.2000	201.4000	201.2000	201.3600	+0.680%	5	2,452	-91.980%
2026-01-15	197.1000	200.0000	197.1000	200.0000	-6.152%	9	2,452	-91.925%
2026-01-14	213.1100	213.1100	213.1100	213.1100	+9.002%	5	2,452	-92.422%
2026-01-12	195.5100	195.5100	195.5100	195.5100	+0.664%	5	2,452	-91.740%
2026-01-09	194.2200	194.2200	194.2200	194.2200	-7.294%	20	2,452	-91.685%
2026-01-06	210.0300	210.0300	209.3600	209.5000	-1.846%	80	2,432	-92.291%
2026-01-05	213.4400	213.4400	213.4400	213.4400	-6.795%	520	1,898	-92.433%
2026-01-02	229.0000	229.0000	229.0000	229.0000	+6.815%	18	1,898	-92.948%
2025-12-30	214.3900	214.3900	214.3900	214.3900	-0.423%	4	1,881	-92.467%
2025-12-29	215.3000	215.3000	215.3000	215.3000	+2.592%	1	1,877	-92.499%
2025-12-26	210.0400	210.0400	209.8600	209.8600	-0.775%	4	1,877	-92.304%
2025-12-24	211.6000	211.6000	211.5000	211.5000	-0.508%	12	1,878	-92.364%
2025-12-23	214.2300	214.2300	212.5600	212.5800	-3.241%	11	1,878	-92.403%
2025-12-22	219.7000	219.7000	219.7000	219.7000	-7.716%	3	1,881	-92.649%
2025-12-19	243.2000	243.2000	238.0700	238.0700	-6.489%	11	1,880	-93.216%
2025-12-18	255.6600	255.6600	254.1100	254.5900	-2.921%	6	1,890	-93.656%
2025-12-17	262.2500	262.2500	262.2500	262.2500	+0.325%	1	1,890	-93.842%
2025-12-16	259.0200	261.9000	255.3700	261.4000	+3.821%	4	1,889	-93.822%
2025-12-15	251.2900	251.7800	251.2900	251.7800	+4.339%	11	1,888	-93.586%
2025-12-10	241.3000	241.3100	241.3000	241.3100	-7.063%	4	1,882	-93.307%
2025-12-08	250.1600	259.6500	250.1600	259.6500	+2.734%	13	1,782	-93.780%
2025-12-05	252.8200	252.8200	252.7400	252.7400	-2.845%	2	1,785	-93.610%
2025-12-04	260.0200	260.5500	259.7900	260.1400	+1.210%	6	1,785	-93.792%
2025-12-03	266.7000	266.9000	257.0300	257.0300	-0.940%	9	1,783	-93.717%
2025-12-02	263.7400	263.7400	259.4700	259.4700	-0.769%	27	1,785	-93.776%
2025-12-01	266.3500	266.3500	261.4700	261.4800	-12.872%	13	1,783	-93.824%
2025-11-25	308.6900	308.6900	300.1100	300.1100	-5.839%	25	1,778	-94.619%
2025-11-24	321.5000	321.6000	316.1000	318.7200	-12.464%	30	1,758	-94.933%
2025-11-21	364.9400	364.9400	363.8800	364.1000	-6.796%	35	1,770	-95.564%
2025-11-20	296.8100	390.6500	296.8100	390.6500	+9.795%	10	1,750	-95.866%
2025-11-19	352.8000	355.8000	352.8000	355.8000	+3.926%	2	1,750	-95.461%
2025-11-17	330.4000	342.9000	330.4000	342.3600	+4.283%	84	1,749	-95.283%
2025-11-14	336.4600	337.5500	328.3000	328.3000	+18.451%	5	1,728	-95.081%
2025-11-12	277.0300	277.1600	277.0300	277.1600	-13.179%	4	1,726	-94.173%
2025-11-07	325.0500	325.0500	319.2300	319.2300	-0.768%	4	1,726	-94.941%
2025-11-06	319.9100	321.7000	319.9100	321.7000	+4.587%	10	1,726	-94.980%
2025-11-04	296.4800	307.5900	296.3600	307.5900	+9.763%	58	1,728	-94.750%
2025-11-03	280.4100	280.4100	279.4300	280.2300	+1.713%	124	1,726	-94.237%
2025-10-31	275.9100	275.9100	274.7600	275.5100	+0.153%	14	1,726	-94.138%
2025-10-30	275.0600	275.0900	275.0600	275.0900	+4.641%	2	1,720	-94.129%
2025-10-29	262.9800	262.9800	262.8900	262.8900	-0.307%	4	1,721	-93.857%
2025-10-28	264.0100	264.0100	263.7000	263.7000	-4.891%	5	1,722	-93.876%
2025-10-24	277.3200	277.3200	277.2600	277.2600	-6.049%	20	1,719	-94.175%
2025-10-23	305.2000	305.2700	295.1000	295.1100	-6.141%	4	1,709	-94.527%
2025-10-22	306.4600	316.2300	302.7000	314.4200	+3.193%	9	1,708	-94.864%
2025-10-21	299.4000	304.6900	299.4000	304.6900	-0.072%	76	1,703	-94.700%
2025-10-20	312.0300	312.1300	304.9100	304.9100	-17.256%	124	1,627	-94.703%
2025-10-16	368.5000	368.5000	368.5000	368.5000	+11.168%	25	1,594	-95.617%
2025-10-14	372.9400	373.0000	331.4800	331.4800	-1.051%	22	1,619	-95.128%
2025-10-13	334.9000	335.1000	334.9000	335.0000	-3.912%	4	1,619	-95.179%
2025-10-10	348.6400	348.6400	348.6400	348.6400	+16.883%	15	1,615	-95.368%
2025-10-08	305.5300	305.5300	297.9500	298.2800	-0.050%	10	1,601	-94.586%
2025-10-06	299.7100	300.2500	298.4300	298.4300	-0.381%	12	1,603	-94.588%
2025-10-02	299.5700	299.5700	299.5700	299.5700	-3.613%	4	1,603	-94.609%
2025-09-29	310.8000	310.8000	310.8000	310.8000	-2.448%	1	1,603	-94.804%
2025-09-26	320.7000	320.7000	318.6000	318.6000	-4.542%	52	1,602	-94.931%
2025-09-25	333.4700	333.7600	332.6000	333.7600	+2.509%	72	1,550	-95.161%
2025-09-24	329.3900	329.3900	325.5900	325.5900	+0.671%	40	1,548	-95.040%
2025-09-23	313.7000	324.0900	313.7000	323.4200	+5.177%	255	1,523	-95.006%
2025-09-22	313.1800	313.1800	307.0000	307.5000	-9.673%	4	1,270	-94.748%
2025-09-17	340.4300	340.4300	340.4300	340.4300	+4.350%	2	1,267	-95.256%
2025-09-16	326.4100	326.4100	326.2400	326.2400	-1.477%	2	1,267	-95.050%
2025-09-11	331.1300	331.1300	331.1300	331.1300	-2.431%	10	1,195	-95.123%
2025-09-10	338.8300	342.0100	338.8300	339.3800	-2.311%	12	1,195	-95.241%
2025-09-09	347.5300	347.5300	347.4100	347.4100	-1.020%	78	1,200	-95.351%
2025-09-08	350.9200	350.9900	350.9200	350.9900	-2.543%	20	1,200	-95.399%
2025-09-05	344.3200	364.9000	344.3200	360.1500	+2.496%	14	1,181	-95.516%
2025-09-04	351.3800	351.3800	351.3800	351.3800	-6.719%	2	1,179	-95.404%
2025-09-03	376.6900	376.6900	376.6900	376.6900	-3.353%	1	1,179	-95.713%
2025-09-02	404.0900	411.3200	389.7600	389.7600	+5.349%	95	1,179	-95.856%
2025-08-29	369.9700	369.9700	369.9700	369.9700	+5.315%	3	1,195	-95.635%
2025-08-28	357.4500	357.5200	351.1400	351.3000	-2.295%	86	1,195	-95.403%
2025-08-27	365.2000	365.2700	359.5500	359.5500	-1.455%	39	1,158	-95.508%
2025-08-26	373.0500	373.0500	364.8600	364.8600	-0.030%	14	1,139	-95.574%
2025-08-25	365.0400	365.0400	364.9700	364.9700	+0.807%	2	1,136	-95.575%
2025-08-22	361.1000	362.2000	360.2500	362.0500	-2.149%	110	1,135	-95.539%
2025-08-14	372.1600	372.1600	370.0000	370.0000	-7.361%	54	98	-95.635%
2025-08-11	399.4000	399.4000	399.4000	399.4000	+0.417%	1	68	-95.956%
2025-08-08	408.5600	408.5600	397.7400	397.7400	-10.964%	7	68	-95.940%
2025-08-04	446.2800	446.7200	446.2800	446.7200	-4.003%	2	63	-96.385%
2025-08-01	469.5500	472.4600	465.3300	465.3500	+16.922%	6	62	-96.529%
2025-07-30	401.2700	403.9300	396.0700	398.0000	-1.111%	45	62	-95.942%
2025-07-29	395.8100	402.4700	394.5100	402.4700	-2.994%	76	40	-95.987%
2025-07-23	414.8700	414.8900	414.8700	414.8900	-6.535%	2	2	-96.107%
2025-07-22	443.9000	443.9000	443.9000	443.9000	+3.946%	1	2	-96.362%
2025-07-21	427.0500	427.0500	427.0500	427.0500	-3.185%	1	1	-96.218%
2025-07-18	440.2000	441.1000	440.2000	441.1000	0.000%	2	0	-96.339%

.dark-mode .sdKJ2B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdKJ2B{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6600SPX Aug 21 2026 6600.00 Put (SPX260821P06600000)option OPRA

SPX20260821P6600
SPX Aug 21 2026 6600.00 Put (SPX260821P06600000)
option OPRA