Dark

SPX20260821P6650
SPX Aug 21 2026 6650.00 Put (SPX260821P06650000)
option OPRA

EOD

Jul 8, 2026

17.60+3.529%(+0.60)471

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	23.1500	23.1500	17.6000	17.6000	+3.529%	471	9,002	0.000%
2026-07-07	15.8800	17.0000	14.8000	17.0000	+17.241%	49	9,414	+3.529%
2026-07-06	16.8000	17.4000	14.5000	14.5000	-33.850%	639	9,410	+21.379%
2026-07-02	18.6300	22.9000	17.9300	21.9200	+2.814%	2,051	10,892	-19.708%
2026-07-01	23.0500	23.0500	19.4000	21.3200	+2.303%	135	10,892	-17.448%
2026-06-30	22.2900	22.4700	20.8400	20.8400	-20.458%	37	11,004	-15.547%
2026-06-29	29.6300	30.6600	25.9000	26.2000	-26.197%	2,776	10,994	-32.824%
2026-06-26	45.1500	45.8200	34.4000	35.5000	-1.444%	213	8,918	-50.423%
2026-06-25	43.8300	43.8300	36.0200	36.0200	-11.062%	66	8,876	-51.138%
2026-06-24	40.0200	43.2000	34.1500	40.5000	+2.273%	336	8,908	-56.543%
2026-06-23	45.6000	45.6000	39.6000	39.6000	+23.944%	19	8,703	-55.556%
2026-06-22	26.5200	32.1400	26.3500	31.9500	+3.065%	47	8,703	-44.914%
2026-06-18	34.0600	34.0600	30.4000	31.0000	-26.540%	636	8,494	-43.226%
2026-06-17	30.4000	42.2000	30.4000	42.2000	+49.117%	444	8,494	-58.294%
2026-06-16	28.3000	28.3000	28.3000	28.3000	+0.106%	1	8,494	-37.809%
2026-06-15	28.8000	28.8000	28.2700	28.2700	-35.896%	254	8,477	-37.743%
2026-06-12	52.5000	52.5000	44.0100	44.1000	-13.699%	43	8,477	-60.091%
2026-06-11	70.0800	70.0800	51.1000	51.1000	-29.904%	5	8,477	-65.558%
2026-06-10	60.2000	72.9000	57.2300	72.9000	+34.701%	222	8,474	-75.857%
2026-06-09	44.7000	71.6400	44.7000	54.1200	+10.291%	36	8,394	-67.480%
2026-06-08	50.1000	50.1000	49.0700	49.0700	-14.243%	50	8,393	-64.133%
2026-06-05	42.0700	57.2200	42.0700	57.2200	+50.579%	6	8,399	-69.242%
2026-06-04	41.8000	41.8000	38.0000	38.0000	-7.767%	72	8,396	-53.684%
2026-06-03	41.9200	42.5200	40.3800	41.2000	+7.572%	929	8,369	-57.282%
2026-06-02	38.2000	38.4000	38.2000	38.3000	+1.645%	151	8,341	-54.047%
2026-05-29	37.9300	38.2100	37.6800	37.6800	-7.192%	324	8,310	-53.291%
2026-05-28	41.9400	41.9400	40.6000	40.6000	-14.526%	55	8,364	-56.650%
2026-05-27	48.3000	48.3000	47.0000	47.5000	-4.427%	12	8,375	-62.947%
2026-05-26	49.7000	49.7000	49.7000	49.7000	-10.337%	2	8,384	-64.588%
2026-05-22	55.4200	55.4300	52.8300	55.4300	-3.483%	111	8,386	-68.248%
2026-05-21	58.2100	58.2800	57.4300	57.4300	-14.117%	8	8,291	-69.354%
2026-05-20	72.9900	72.9900	66.8700	66.8700	-9.635%	103	8,291	-73.680%
2026-05-19	71.8000	75.0000	71.8000	74.0000	+8.187%	292	8,273	-76.216%
2026-05-18	73.1200	73.1200	68.4000	68.4000	-3.526%	572	8,273	-74.269%
2026-05-15	73.2000	73.3200	70.9000	70.9000	+11.286%	15	8,273	-75.176%
2026-05-14	68.7500	68.7500	63.1000	63.7100	-7.533%	105	7,661	-72.375%
2026-05-13	76.5000	76.5000	68.9000	68.9000	-16.434%	270	7,568	-74.456%
2026-05-12	82.4500	82.4500	82.4500	82.4500	+11.524%	1	7,568	-78.654%
2026-05-11	74.7400	74.7400	73.9300	73.9300	-0.672%	761	7,568	-76.194%
2026-05-08	75.9900	75.9900	74.4300	74.4300	-5.844%	434	6,901	-76.354%
2026-05-07	79.0500	79.0500	79.0500	79.0500	-2.887%	1	7,137	-77.736%
2026-05-06	83.7800	83.7800	81.4000	81.4000	-12.388%	21	6,937	-78.378%
2026-05-05	94.8000	96.2000	92.9100	92.9100	-13.006%	25	6,978	-81.057%
2026-05-04	106.4000	112.3000	105.6000	106.8000	+11.715%	48	6,990	-83.521%
2026-05-01	96.2000	96.4000	94.5000	95.6000	-5.859%	80	6,946	-81.590%
2026-04-30	106.4400	106.4400	101.5500	101.5500	-14.231%	6	6,946	-82.669%
2026-04-29	114.4500	122.1000	114.4500	118.4000	+1.457%	2,002	6,946	-85.135%
2026-04-28	122.5000	122.5000	116.6000	116.7000	-3.362%	8	5,144	-84.919%
2026-04-27	119.4000	120.7600	119.4000	120.7600	-3.554%	41	5,139	-85.426%
2026-04-24	125.2100	125.2100	125.2100	125.2100	-7.279%	2	5,139	-85.944%
2026-04-23	128.3000	135.0400	125.2700	135.0400	+3.765%	8	5,139	-86.967%
2026-04-22	130.1400	130.1400	130.1400	130.1400	-10.894%	1	5,136	-86.476%
2026-04-21	137.0000	146.0800	137.0000	146.0500	+9.368%	402	5,094	-87.949%
2026-04-20	128.1400	133.5400	128.1400	133.5400	+4.984%	12	5,094	-86.820%
2026-04-17	128.3300	128.3300	119.7700	127.2000	-12.354%	568	5,093	-86.164%
2026-04-16	143.2800	145.1300	142.9900	145.1300	-4.141%	116	5,178	-87.873%
2026-04-15	151.4000	151.4000	151.4000	151.4000	-2.133%	1	5,094	-88.375%
2026-04-14	154.5000	157.5500	153.0900	154.7000	-13.749%	21	5,094	-88.623%
2026-04-13	186.6100	186.6100	178.6100	179.3600	-10.966%	26	5,105	-90.187%
2026-04-10	201.1800	201.4500	201.1800	201.4500	+2.655%	3	5,104	-91.263%
2026-04-09	215.8500	215.8500	195.6200	196.2400	-9.973%	196	5,116	-91.031%
2026-04-08	214.0000	228.1600	213.5000	217.9800	-27.236%	177	5,102	-91.926%
2026-04-06	299.5700	299.9300	299.5200	299.5700	-5.121%	116	5,005	-94.125%
2026-04-02	315.6800	315.7400	315.6800	315.7400	+1.322%	4	5,005	-94.426%
2026-04-01	313.6000	313.6000	311.6200	311.6200	-10.505%	5	5,005	-94.352%
2026-03-31	403.6500	403.6500	348.2000	348.2000	-26.599%	36	5,008	-94.945%
2026-03-30	474.3800	474.3800	474.3800	474.3800	+24.755%	1	5,038	-96.290%
2026-03-26	366.7800	380.5000	366.7800	380.2500	+17.797%	14	5,038	-95.371%
2026-03-25	327.4200	327.4200	322.7000	322.8000	+8.144%	225	5,048	-94.548%
2026-03-23	298.4900	298.4900	298.4900	298.4900	-14.849%	7	5,159	-94.104%
2026-03-20	354.8000	354.8000	350.5400	350.5400	+29.825%	3	5,166	-94.979%
2026-03-17	260.0000	270.0100	260.0000	270.0100	-3.048%	83	4,666	-93.482%
2026-03-16	290.2000	290.2000	278.5000	278.5000	-15.757%	21	4,632	-93.680%
2026-03-13	305.6200	331.5800	305.6200	330.5900	+9.831%	169	4,611	-94.676%
2026-03-12	292.8000	308.8600	287.7000	301.0000	+16.010%	131	4,609	-94.153%
2026-03-11	260.4900	260.4900	259.4600	259.4600	+7.897%	16	4,607	-93.217%
2026-03-10	240.4700	240.4700	240.4700	240.4700	-8.740%	7	4,619	-92.681%
2026-03-09	330.6100	331.2600	263.5000	263.5000	-9.884%	37	4,626	-93.321%
2026-03-06	299.7000	299.7000	278.4000	292.4000	+34.809%	47	4,658	-93.981%
2026-03-04	219.6900	220.7300	216.9000	216.9000	-24.399%	41	4,614	-91.886%
2026-03-03	289.4900	294.4800	286.9000	286.9000	+21.080%	132	4,594	-93.865%
2026-03-02	236.9500	236.9500	236.9500	236.9500	+13.270%	1	4,519	-92.572%
2026-02-26	220.3700	220.3700	209.1900	209.1900	+2.847%	40	4,519	-91.587%
2026-02-25	203.4000	203.4000	203.4000	203.4000	-15.651%	1	4,488	-91.347%
2026-02-23	228.4000	244.7700	228.4000	241.1400	+6.855%	2,705	4,488	-92.701%
2026-02-20	225.6700	225.6700	225.6700	225.6700	-5.723%	1	2,294	-92.201%
2026-02-19	237.5000	239.3700	237.5000	239.3700	+10.922%	2	2,294	-92.647%
2026-02-18	215.8000	215.8000	215.8000	215.8000	-8.170%	4	2,293	-91.844%
2026-02-17	240.5900	261.0000	235.0000	235.0000	-1.177%	7	2,293	-92.511%
2026-02-13	252.7200	252.7200	237.8000	237.8000	+15.718%	9	2,288	-92.599%
2026-02-11	211.4300	211.4300	205.5000	205.5000	+2.438%	30	2,288	-91.436%
2026-02-10	200.6100	200.6100	200.6100	200.6100	+0.050%	234	2,296	-91.227%
2026-02-09	201.5000	202.6000	199.2800	200.5100	-8.149%	15	2,176	-91.222%
2026-02-06	230.8200	230.8200	217.7000	218.3000	-13.790%	17	2,173	-91.938%
2026-02-05	264.5100	269.1900	248.0400	253.2200	+6.030%	248	2,156	-93.050%
2026-02-04	216.0000	238.8200	214.7200	238.8200	+5.486%	14	2,178	-92.630%
2026-02-03	207.0000	226.4000	207.0000	226.4000	+13.427%	15	2,168	-92.226%
2026-02-02	199.4000	201.0000	199.4000	199.6000	-8.145%	6	2,164	-91.182%
2026-01-29	229.6000	229.6000	217.3000	217.3000	+5.169%	85	2,160	-91.901%
2026-01-28	206.4000	206.6200	206.4000	206.6200	+2.105%	16	2,160	-91.482%
2026-01-27	199.2000	202.5500	199.2000	202.3600	-0.511%	35	2,144	-91.303%
2026-01-26	203.3700	203.4000	203.3700	203.4000	-19.538%	6	2,109	-91.347%
2026-01-21	252.7900	252.7900	252.7900	252.7900	-4.155%	4	2,109	-93.038%
2026-01-20	259.5700	264.0600	259.5300	263.7500	+23.908%	62	2,105	-93.327%
2026-01-16	214.6800	214.6800	212.4900	212.8600	+3.466%	595	1,666	-91.732%
2026-01-15	207.7600	207.9600	205.7300	205.7300	-12.107%	9	1,666	-91.445%
2026-01-14	233.3200	234.0700	233.2700	234.0700	+15.328%	40	1,669	-92.481%
2026-01-12	202.9100	203.2300	202.9100	202.9600	-1.135%	55	1,699	-91.328%
2026-01-09	210.0500	210.2700	205.2900	205.2900	-3.470%	6	1,681	-91.427%
2026-01-07	219.1200	219.1200	212.6200	212.6700	-1.469%	122	1,677	-91.724%
2026-01-06	218.9600	219.0000	214.8800	215.8400	-3.857%	214	1,556	-91.846%
2026-01-05	224.5000	224.5000	224.5000	224.5000	-8.658%	5	1,499	-92.160%
2026-01-02	245.7800	245.7800	245.7800	245.7800	+5.282%	4	1,499	-92.839%
2025-12-31	234.2500	234.2500	233.4500	233.4500	+4.247%	40	1,475	-92.461%
2025-12-30	223.9400	223.9400	223.9400	223.9400	0.000%	1	1,475	-92.141%
2025-12-23	226.6100	226.6100	223.9100	223.9400	-18.641%	3	1,476	-92.141%
2025-12-17	275.2500	275.2500	275.2500	275.2500	+1.767%	1	1,477	-93.606%
2025-12-15	270.4700	270.4700	270.4700	270.4700	+8.097%	1	1,468	-93.493%
2025-12-11	256.3600	256.7800	248.0200	250.2100	-4.533%	48	1,468	-92.966%
2025-12-08	262.8800	262.8800	262.0900	262.0900	-0.198%	424	1,478	-93.285%
2025-12-05	258.6500	263.1500	258.5200	262.6100	-4.505%	122	1,212	-93.298%
2025-12-03	275.5000	275.5000	275.0000	275.0000	-0.388%	4	1,212	-93.600%
2025-12-02	276.4400	277.9100	276.0700	276.0700	-10.749%	20	1,209	-93.625%
2025-11-25	328.2600	328.2600	309.3200	309.3200	-13.677%	14	1,209	-94.310%
2025-11-21	360.4200	362.8800	357.8200	358.3300	+14.523%	300	1,195	-95.088%
2025-11-20	312.8900	312.8900	312.8900	312.8900	-13.057%	2	905	-94.375%
2025-11-18	360.3700	360.3700	359.8800	359.8800	+8.692%	354	903	-95.109%
2025-11-13	323.6900	331.3000	323.2600	331.1000	+14.790%	64	553	-94.684%
2025-11-12	288.0400	288.4400	288.0000	288.4400	-2.547%	8	523	-93.898%
2025-11-11	295.3700	295.9800	295.3700	295.9800	-7.921%	284	525	-94.054%
2025-11-06	322.0900	322.9100	321.4400	321.4400	+1.442%	4	198	-94.525%
2025-11-04	320.8300	320.9900	316.0500	316.8700	+9.379%	14	196	-94.446%
2025-10-31	289.8400	289.8400	289.7000	289.7000	+5.105%	2	203	-93.925%
2025-10-29	275.7000	275.7000	275.6300	275.6300	+0.525%	8	204	-93.615%
2025-10-28	273.2700	274.1900	273.2100	274.1900	-0.886%	68	208	-93.581%
2025-10-27	276.6100	276.6400	276.6100	276.6400	-4.659%	40	248	-93.638%
2025-10-24	292.4600	292.5300	289.8200	290.1600	-6.127%	21	248	-93.934%
2025-10-23	324.9600	324.9600	309.1000	309.1000	-6.109%	5	248	-94.306%
2025-10-22	329.7200	329.7800	329.2100	329.2100	+5.347%	34	247	-94.654%
2025-10-21	314.2900	314.2900	312.5000	312.5000	-11.108%	8	230	-94.368%
2025-10-15	352.1000	352.1000	351.5500	351.5500	-4.139%	15	228	-94.994%
2025-10-14	366.7300	366.7300	366.7300	366.7300	+4.780%	1	219	-95.201%
2025-10-13	349.7000	350.0000	349.7000	350.0000	+10.735%	3	219	-94.971%
2025-10-03	315.9400	316.0700	315.9400	316.0700	-2.658%	4	218	-94.432%
2025-09-29	324.9000	324.9000	324.7000	324.7000	-2.492%	2	218	-94.580%
2025-09-26	335.2000	335.2000	333.0000	333.0000	-4.560%	2	216	-94.715%
2025-09-24	348.9100	348.9100	348.9100	348.9100	+6.505%	1	148	-94.956%
2025-09-23	327.6000	327.6000	327.6000	327.6000	+1.597%	3	148	-94.628%
2025-09-22	320.8000	322.4500	320.8000	322.4500	-3.220%	3	147	-94.542%
2025-09-18	326.1700	333.3400	326.1700	333.1800	-2.550%	14	147	-94.718%
2025-09-16	342.5500	342.8100	341.8500	341.9000	-0.254%	126	138	-94.852%
2025-09-12	342.7100	342.7700	342.7100	342.7700	+0.208%	2	75	-94.865%
2025-09-11	342.0500	342.0600	342.0500	342.0600	-2.383%	2	75	-94.855%
2025-09-10	349.3700	350.5600	349.2900	350.4100	-4.005%	82	76	-94.977%
2025-09-09	364.8300	365.0300	364.8300	365.0300	-4.267%	6	39	-95.178%
2025-09-05	381.3000	381.3000	381.3000	381.3000	-3.353%	1	39	-95.384%
2025-09-03	394.6200	394.6200	394.5300	394.5300	-7.986%	2	38	-95.539%
2025-09-02	428.5800	428.7700	428.5800	428.7700	+13.925%	2	38	-95.895%
2025-08-29	375.7500	376.3600	375.7500	376.3600	-1.456%	2	38	-95.324%
2025-08-27	382.5000	383.0700	381.7200	381.9200	-1.292%	44	38	-95.392%
2025-08-14	391.9100	393.4200	386.9200	386.9200	-7.435%	4	26	-95.451%
2025-08-11	414.5700	420.5200	414.5700	418.0000	-0.331%	17	26	-95.789%
2025-08-08	419.6700	419.6700	419.3900	419.3900	-5.721%	2	14	-95.803%
2025-07-21	444.9900	445.0100	444.8400	444.8400	0.000%	26	13	-96.044%

.dark-mode .Nr3MJ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nr3MJ8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6650SPX Aug 21 2026 6650.00 Put (SPX260821P06650000)option OPRA

SPX20260821P6650
SPX Aug 21 2026 6650.00 Put (SPX260821P06650000)
option OPRA