Dark

SPX20260821P6625
SPX Aug 21 2026 6625.00 Put (SPX260821P06625000)
option OPRA

EOD

Jul 7, 2026

15.60+9.859%(+1.40)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	15.1000	16.5000	15.1000	15.6000	+9.859%	40	2,361	0.000%
2026-07-06	14.8000	14.8000	14.1000	14.2000	-31.068%	5	2,342	+9.859%
2026-07-02	20.6000	20.6000	20.6000	20.6000	+8.995%	1	2,339	-24.272%
2026-07-01	18.3000	18.9000	18.3000	18.9000	-3.077%	2	2,339	-17.460%
2026-06-30	20.4100	20.4100	19.4000	19.5000	-21.529%	9	2,338	-20.000%
2026-06-29	28.2900	28.2900	24.8200	24.8500	-30.157%	12	2,337	-37.223%
2026-06-26	43.8200	43.8200	35.5800	35.5800	-2.521%	12	2,331	-56.155%
2026-06-25	36.5000	36.5000	36.5000	36.5000	-0.273%	3	2,330	-57.260%
2026-06-24	32.3000	36.7000	32.3000	36.6000	-3.684%	6	2,328	-57.377%
2026-06-23	41.4000	41.4000	38.0000	38.0000	+27.090%	2	2,327	-58.947%
2026-06-18	29.9000	29.9000	29.9000	29.9000	+10.332%	1	2,291	-47.826%
2026-06-15	28.5000	28.5000	27.1000	27.1000	-36.682%	66	2,291	-42.435%
2026-06-12	48.2000	48.2000	42.6000	42.8000	-13.535%	50	2,291	-63.551%
2026-06-11	49.5000	49.5000	49.5000	49.5000	-0.202%	11	2,291	-68.485%
2026-06-08	49.6000	49.6000	49.6000	49.6000	+23.077%	2	2,280	-68.548%
2026-06-05	40.2000	40.7000	40.2000	40.3000	+2.284%	56	2,280	-61.290%
2026-05-28	39.4000	39.4000	39.4000	39.4000	-14.903%	1	2,229	-60.406%
2026-05-27	46.3000	46.3000	46.3000	46.3000	-3.782%	5	2,229	-66.307%
2026-05-26	48.1200	48.1200	48.1200	48.1200	-29.027%	46	2,234	-67.581%
2026-05-18	67.8000	67.8000	67.8000	67.8000	-4.842%	23	2,188	-76.991%
2026-05-15	71.2500	71.2500	71.2500	71.2500	+11.888%	1	2,188	-78.105%
2026-05-14	63.6800	63.6800	63.6800	63.6800	-9.674%	1	2,165	-75.503%
2026-05-13	70.4900	70.5000	70.4900	70.5000	-4.472%	10	2,166	-77.872%
2026-05-12	73.8000	73.8000	73.8000	73.8000	+2.643%	1	2,166	-78.862%
2026-05-11	72.8300	72.8300	71.9000	71.9000	-11.616%	2	2,166	-78.303%
2026-05-06	81.0800	81.5300	81.0800	81.3500	-10.996%	5	2,174	-80.824%
2026-05-05	92.0500	92.0500	91.4000	91.4000	-11.946%	10	2,175	-82.932%
2026-05-04	100.8100	103.8000	100.8100	103.8000	+17.687%	12	2,175	-84.971%
2026-05-01	88.2000	88.2000	88.2000	88.2000	-25.882%	1	2,185	-82.313%
2026-04-28	119.0000	119.0000	119.0000	119.0000	-4.724%	2	2,185	-86.891%
2026-04-23	124.9000	124.9000	124.9000	124.9000	-6.090%	3	2,185	-87.510%
2026-04-21	132.9000	133.0000	132.9000	133.0000	+2.671%	2	2,185	-88.271%
2026-04-20	129.5400	129.5400	129.5400	129.5400	+5.317%	1	2,185	-87.957%
2026-04-17	123.2000	123.2000	116.5500	123.0000	-12.723%	28	2,185	-87.317%
2026-04-16	140.9300	140.9300	140.9300	140.9300	-26.752%	1	2,173	-88.931%
2026-04-10	192.4000	192.4000	192.4000	192.4000	-38.511%	4	2,177	-91.892%
2026-04-02	314.1000	314.3000	312.9000	312.9000	-7.617%	7	2,166	-95.014%
2026-03-31	338.7000	338.7000	338.7000	338.7000	-26.749%	1	2,166	-95.394%
2026-03-30	462.3800	462.3800	462.3800	462.3800	+23.344%	1	2,167	-96.626%
2026-03-26	369.2200	374.8700	369.2200	374.8700	+19.385%	2	2,168	-95.839%
2026-03-25	306.3000	314.1000	306.3000	314.0000	-6.880%	165	2,170	-95.032%
2026-03-20	340.6300	341.2000	336.9000	337.2000	+1.499%	5	2,005	-95.374%
2026-03-19	340.0100	340.0100	328.5100	332.2200	+15.035%	73	2,001	-95.304%
2026-03-18	281.3500	288.8000	281.3500	288.8000	+6.309%	3	2,037	-94.598%
2026-03-16	271.6600	271.6600	271.6600	271.6600	-9.104%	24	2,037	-94.258%
2026-03-12	298.8700	298.8700	298.8700	298.8700	+13.165%	18	1,885	-94.780%
2026-03-10	264.1000	264.1000	264.1000	264.1000	-8.774%	20	1,885	-94.093%
2026-03-09	293.5100	293.6700	289.5000	289.5000	+0.685%	13	1,897	-94.611%
2026-03-06	287.5300	287.5300	287.5300	287.5300	+18.853%	4	1,897	-94.574%
2026-03-04	239.7600	241.9200	239.7600	241.9200	-3.656%	4	1,901	-93.552%
2026-03-03	278.6400	278.6400	247.9000	251.1000	+15.395%	51	1,905	-93.787%
2026-03-02	217.6000	218.5000	217.5000	217.6000	+0.092%	11	1,918	-92.831%
2026-02-27	226.7100	233.3300	217.4000	217.4000	+11.814%	612	1,907	-92.824%
2026-02-25	199.0800	199.0800	194.3800	194.4300	-18.947%	70	1,239	-91.977%
2026-02-23	222.4500	239.8800	222.4500	239.8800	+9.165%	601	1,239	-93.497%
2026-02-20	219.7400	219.7400	219.7400	219.7400	-5.748%	2	638	-92.901%
2026-02-19	233.1400	233.1400	233.1400	233.1400	+9.010%	2	640	-93.309%
2026-02-18	213.8700	213.8700	213.8700	213.8700	-10.139%	3	638	-92.706%
2026-02-12	237.9000	239.1000	237.9000	238.0000	+15.304%	182	636	-93.445%
2026-02-11	192.0200	206.4100	192.0200	206.4100	+3.308%	24	469	-92.442%
2026-02-10	202.0600	202.0600	199.8000	199.8000	+2.778%	25	453	-92.192%
2026-02-09	197.2400	197.2400	194.0000	194.4000	-12.488%	40	454	-91.975%
2026-02-06	222.1400	222.1400	222.1400	222.1400	-14.886%	4	434	-92.977%
2026-02-05	260.9900	260.9900	260.9900	260.9900	+19.995%	1	430	-94.023%
2026-01-30	213.0900	217.5000	213.0900	217.5000	+2.041%	19	430	-92.828%
2026-01-29	212.3900	215.7200	212.3900	213.1500	+8.861%	79	430	-92.681%
2026-01-28	196.6000	196.6000	195.8000	195.8000	-0.051%	2	437	-92.033%
2026-01-27	194.1000	196.0000	194.1000	195.9000	-2.779%	12	436	-92.037%
2026-01-26	201.5000	201.5000	201.5000	201.5000	-1.211%	8	433	-92.258%
2026-01-23	206.5700	206.5700	203.8200	203.9700	-15.684%	20	433	-92.352%
2026-01-21	241.9100	241.9100	241.9100	241.9100	-6.011%	1	435	-93.551%
2026-01-20	245.6200	258.2000	245.6200	257.3800	+27.302%	74	434	-93.939%
2026-01-15	202.1800	202.1800	202.1800	202.1800	-2.163%	5	422	-92.284%
2026-01-13	206.6500	206.6500	206.6500	206.6500	+4.311%	3	422	-92.451%
2026-01-12	199.2600	199.2600	198.1100	198.1100	-10.390%	150	425	-92.126%
2026-01-08	221.0800	221.0800	221.0800	221.0800	+3.989%	2	394	-92.944%
2026-01-07	212.6000	212.6000	212.6000	212.6000	+1.142%	4	394	-92.662%
2026-01-06	209.9700	210.2100	209.9700	210.2000	-5.281%	118	390	-92.578%
2026-01-05	221.9200	221.9200	221.9200	221.9200	-1.875%	5	333	-92.970%
2025-12-31	226.4500	226.6200	226.1600	226.1600	+0.601%	24	333	-93.102%
2025-12-29	224.8100	224.8100	224.8100	224.8100	+4.558%	5	333	-93.061%
2025-12-26	215.2700	215.2700	215.0100	215.0100	-4.821%	4	338	-92.745%
2025-12-22	225.9000	225.9000	225.9000	225.9000	-21.155%	1	338	-93.094%
2025-12-17	286.5100	286.5100	286.5100	286.5100	+7.432%	5	337	-94.555%
2025-12-16	268.2000	268.2000	266.6300	266.6900	+8.103%	4	337	-94.151%
2025-12-11	255.5100	255.5100	246.6600	246.7000	-6.019%	6	337	-93.677%
2025-12-09	262.5400	262.6300	262.4100	262.5000	+0.279%	88	339	-94.057%
2025-12-08	261.5500	261.7700	261.5500	261.7700	-4.149%	4	383	-94.041%
2025-12-03	273.1000	273.1000	273.1000	273.1000	-7.402%	1	383	-94.288%
2025-11-25	295.6600	295.6600	294.9300	294.9300	-8.719%	5	384	-94.711%
2025-11-24	322.6200	324.1300	322.6200	323.1000	-8.716%	23	379	-95.172%
2025-11-21	353.9500	353.9500	353.9500	353.9500	-11.513%	3	360	-95.593%
2025-11-20	365.9000	400.0000	365.9000	400.0000	+10.957%	5	357	-96.100%
2025-11-19	360.5000	360.5000	360.5000	360.5000	-2.549%	2	355	-95.673%
2025-11-18	359.8000	369.9300	359.8000	369.9300	+11.728%	93	354	-95.783%
2025-11-17	331.1000	331.1000	331.1000	331.1000	+6.316%	1	310	-95.288%
2025-11-14	311.8600	311.8600	311.4300	311.4300	-3.880%	2	309	-94.991%
2025-11-13	323.5000	324.0000	323.5000	324.0000	+14.820%	25	309	-95.185%
2025-11-12	283.1700	283.1700	282.1800	282.1800	-2.535%	8	309	-94.472%
2025-11-10	289.5300	289.5300	289.5200	289.5200	-11.226%	4	313	-94.612%
2025-11-07	332.2000	332.2000	326.1300	326.1300	+3.477%	4	313	-95.217%
2025-11-06	329.4300	329.4300	315.1700	315.1700	+9.499%	12	311	-95.050%
2025-11-05	286.6900	288.8300	286.4500	287.8300	+0.873%	20	309	-94.580%
2025-11-03	286.8600	286.8600	285.3400	285.3400	-0.311%	28	331	-94.533%
2025-10-30	281.9200	286.7300	281.9200	286.2300	+7.214%	8	331	-94.550%
2025-10-28	267.1500	267.1500	266.9700	266.9700	-1.382%	4	335	-94.157%
2025-10-27	268.8000	270.7100	268.8000	270.7100	-10.450%	40	353	-94.237%
2025-10-23	311.2600	311.3400	302.3000	302.3000	-1.209%	8	353	-94.840%
2025-10-21	306.0000	306.0000	306.0000	306.0000	-4.117%	401	351	-94.902%
2025-10-20	319.0300	319.2500	318.9800	319.1400	-8.398%	184	151	-95.112%
2025-10-17	348.4000	348.4000	348.4000	348.4000	-4.527%	38	149	-95.522%
2025-10-14	366.8300	366.8300	364.9200	364.9200	+6.577%	2	124	-95.725%
2025-10-13	342.2000	342.6000	342.2000	342.4000	+11.169%	4	123	-95.444%
2025-10-10	306.2600	308.0000	306.2500	308.0000	+0.964%	44	119	-94.935%
2025-10-06	305.0400	305.0600	305.0400	305.0600	-4.009%	4	137	-94.886%
2025-09-29	317.8000	317.8000	317.8000	317.8000	-2.426%	1	139	-95.091%
2025-09-26	327.9000	327.9000	325.7000	325.7000	+1.591%	2	138	-95.210%
2025-09-23	320.5000	320.6000	320.5000	320.6000	+1.749%	7	136	-95.134%
2025-09-22	314.3000	315.2400	314.3000	315.0900	-2.276%	3	131	-95.049%
2025-09-18	322.4900	322.4900	322.4300	322.4300	-2.397%	2	131	-95.162%
2025-09-16	330.5300	330.5300	330.3500	330.3500	-7.223%	2	132	-95.278%
2025-09-09	355.6700	356.0700	355.6700	356.0700	-4.641%	8	132	-95.619%
2025-09-05	372.6000	373.4000	372.6000	373.4000	-11.586%	2	136	-95.822%
2025-09-02	401.8500	422.3300	401.8500	422.3300	+13.750%	42	134	-96.306%
2025-08-27	372.3700	372.3700	371.2800	371.2800	+0.406%	2	135	-95.798%
2025-08-22	369.7800	370.1300	369.7800	369.7800	-3.421%	22	134	-95.781%
2025-08-14	377.0900	382.8800	377.0300	382.8800	-0.013%	184	123	-95.926%
2025-08-13	383.8400	384.5300	382.9300	382.9300	-2.101%	4	31	-95.926%
2025-08-12	391.1500	391.1500	391.1500	391.1500	-4.247%	21	29	-96.012%
2025-08-11	408.3000	408.5000	408.3000	408.5000	+0.378%	5	8	-96.181%
2025-08-08	410.5300	410.5300	406.9600	406.9600	-0.601%	4	3	-96.167%
2025-07-30	409.5300	409.5300	409.4200	409.4200	0.000%	2	1	-96.190%

.dark-mode .qqhsxZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqhsxZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6625SPX Aug 21 2026 6625.00 Put (SPX260821P06625000)option OPRA

SPX20260821P6625
SPX Aug 21 2026 6625.00 Put (SPX260821P06625000)
option OPRA