Dark

SPX20260821P6675
SPX Aug 21 2026 6675.00 Put (SPX260821P06675000)
option OPRA

EOD

Jul 8, 2026

18.95+21.474%(+3.35)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	20.1600	22.5900	18.9500	18.9500	+21.474%	134	3,160	0.000%
2026-07-07	16.3000	16.6000	15.6000	15.6000	0.000%	19	3,144	+21.474%
2026-07-06	17.3800	17.3800	15.6000	15.6000	-34.177%	12	3,156	+21.474%
2026-07-02	19.6800	23.7000	18.5100	23.7000	+14.493%	108	3,157	-20.042%
2026-07-01	21.1800	21.5500	19.9000	20.7000	-7.175%	81	3,157	-8.454%
2026-06-30	22.3000	22.3000	22.3000	22.3000	-18.613%	1	3,229	-15.022%
2026-06-29	29.6000	30.0000	27.1700	27.4000	-23.889%	31	3,229	-30.839%
2026-06-26	47.2500	47.7700	36.0000	36.0000	-21.053%	15	3,206	-47.361%
2026-06-24	45.6000	45.6000	45.6000	45.6000	+8.391%	1	3,194	-58.443%
2026-06-23	48.5000	48.5000	41.2600	42.0700	+27.408%	259	3,087	-54.956%
2026-06-18	35.9500	35.9500	33.0000	33.0200	-8.986%	57	2,913	-42.611%
2026-06-17	34.5000	36.8600	34.4600	36.2800	+25.450%	61	2,913	-47.767%
2026-06-15	29.8000	29.8000	28.8000	28.9200	-36.993%	3	2,913	-34.474%
2026-06-12	46.3000	46.8000	45.9000	45.9000	-27.488%	5	2,913	-58.715%
2026-06-09	63.2000	75.6000	62.9000	63.3000	-2.315%	29	2,913	-70.063%
2026-06-05	57.3000	64.8000	57.3000	64.8000	+67.658%	5	2,927	-70.756%
2026-05-29	39.1000	39.1000	38.6500	38.6500	-8.412%	19	2,924	-50.970%
2026-05-28	42.2000	42.2000	42.2000	42.2000	-14.506%	1	2,905	-55.095%
2026-05-26	49.3600	49.3600	49.3600	49.3600	-9.812%	1	2,905	-61.609%
2026-05-22	54.7300	54.7300	54.7300	54.7300	-8.171%	1	2,905	-65.375%
2026-05-21	59.4300	59.6000	59.4300	59.6000	-11.691%	5	2,906	-68.205%
2026-05-20	67.4900	67.4900	67.4900	67.4900	-12.532%	2	2,906	-71.922%
2026-05-19	77.1600	77.1600	77.1600	77.1600	+8.401%	4	2,903	-75.441%
2026-05-18	74.4000	75.5700	71.1800	71.1800	-5.220%	693	2,903	-73.377%
2026-05-15	77.7000	79.3000	73.3000	75.1000	+16.146%	22	2,903	-74.767%
2026-05-14	66.3000	66.9100	64.6600	64.6600	-11.425%	44	2,335	-70.693%
2026-05-13	75.7400	75.7400	73.0000	73.0000	-7.828%	2	1,822	-74.041%
2026-05-12	81.5000	83.9000	79.2000	79.2000	+2.326%	689	1,822	-76.073%
2026-05-08	80.3000	80.3000	77.4000	77.4000	-7.383%	24	1,822	-75.517%
2026-05-06	87.6400	87.6400	83.5700	83.5700	-13.756%	26	1,803	-77.324%
2026-05-05	98.2600	98.2600	96.9000	96.9000	-10.691%	99	1,818	-80.444%
2026-05-04	106.4900	108.5000	106.4900	108.5000	+12.798%	37	1,786	-82.535%
2026-05-01	93.7800	96.5500	93.7800	96.1900	-7.952%	12	1,776	-80.299%
2026-04-30	110.5700	110.5700	104.3000	104.5000	-15.316%	410	1,776	-81.866%
2026-04-29	126.2000	126.2000	123.4000	123.4000	-1.516%	3	1,980	-84.643%
2026-04-28	126.0000	126.2000	125.0000	125.3000	+0.120%	6	1,977	-84.876%
2026-04-27	125.1500	125.1500	125.1500	125.1500	-1.184%	16	1,974	-84.858%
2026-04-24	128.8000	128.8000	126.6500	126.6500	-2.125%	14	1,974	-85.038%
2026-04-23	129.4000	129.4000	129.4000	129.4000	-2.222%	1	1,988	-85.355%
2026-04-22	132.3400	132.3400	132.3400	132.3400	-6.540%	1	1,988	-85.681%
2026-04-21	141.6000	141.6000	141.6000	141.6000	+3.698%	1	1,988	-86.617%
2026-04-20	139.7000	139.7000	136.5500	136.5500	+6.017%	2	1,988	-86.122%
2026-04-17	131.3400	131.3400	123.7300	128.8000	-13.213%	9	1,986	-85.287%
2026-04-15	155.0200	155.0200	148.4100	148.4100	-7.128%	30	1,986	-87.231%
2026-04-14	159.8000	159.8000	159.8000	159.8000	-13.710%	20	1,996	-88.141%
2026-04-13	185.7900	185.7900	184.3400	185.1900	-9.363%	6	1,996	-89.767%
2026-04-10	207.1000	207.8500	204.3200	204.3200	-12.818%	45	1,995	-90.725%
2026-04-08	226.3500	234.3600	224.9300	234.3600	-27.577%	50	1,951	-91.914%
2026-04-07	336.9500	346.2100	323.6000	323.6000	+5.038%	31	1,954	-94.144%
2026-04-06	318.7500	318.7500	308.0800	308.0800	-16.246%	14	1,952	-93.849%
2026-03-31	367.8400	367.8400	367.8400	367.8400	+12.352%	10	1,944	-94.848%
2026-03-25	324.8000	327.4000	324.7000	327.4000	-5.529%	6	1,944	-94.212%
2026-03-24	357.0400	359.2300	332.6000	346.5600	-9.996%	30	1,942	-94.532%
2026-03-20	385.0500	385.0500	385.0500	385.0500	+11.447%	8	1,950	-95.079%
2026-03-19	345.6600	345.6600	344.4000	345.5000	+15.417%	7	1,950	-94.515%
2026-03-18	299.3500	299.3500	299.3500	299.3500	+8.708%	2	1,951	-93.670%
2026-03-17	275.3700	275.3700	275.3700	275.3700	-3.969%	1	1,951	-93.118%
2026-03-16	286.3300	286.7500	286.2700	286.7500	-14.538%	240	1,950	-93.391%
2026-03-13	294.1200	335.5300	294.1200	335.5300	+6.325%	6	1,710	-94.352%
2026-03-12	313.1000	315.5700	303.4500	315.5700	+14.155%	21	1,710	-93.995%
2026-03-11	280.4200	280.4400	276.4400	276.4400	+4.672%	30	1,707	-93.145%
2026-03-05	264.1000	264.1000	264.1000	264.1000	-4.346%	1	1,705	-92.825%
2026-03-03	287.2700	305.5000	274.3000	276.1000	+20.747%	105	1,705	-93.137%
2026-03-02	230.5000	230.5000	227.8000	228.6600	-0.323%	13	1,661	-91.713%
2026-02-27	229.4000	229.4000	229.4000	229.4000	+6.544%	5	1,661	-91.739%
2026-02-25	215.3200	215.3200	215.3100	215.3100	-5.801%	5	1,658	-91.199%
2026-02-24	227.8700	228.5700	227.8700	228.5700	-8.587%	30	1,658	-91.709%
2026-02-23	251.1600	251.3000	248.4400	250.0400	+8.997%	406	1,668	-92.421%
2026-02-18	229.4000	229.4000	229.4000	229.4000	-2.192%	4	1,466	-91.739%
2026-02-13	234.5400	234.5400	234.5400	234.5400	-1.071%	2	1,466	-91.920%
2026-02-12	237.0800	237.0800	237.0800	237.0800	+14.786%	4	1,466	-92.007%
2026-02-09	207.0500	207.0500	206.5400	206.5400	-6.526%	6	1,466	-90.825%
2026-02-06	220.9000	220.9700	220.9000	220.9600	-15.609%	4	1,466	-91.424%
2026-02-05	261.8300	261.8300	261.8300	261.8300	+11.228%	282	1,464	-92.762%
2026-02-04	235.4000	235.4000	235.4000	235.4000	+14.824%	3	1,651	-91.950%
2026-02-03	205.0200	205.0200	205.0100	205.0100	+0.230%	5	1,650	-90.757%
2026-02-02	208.7000	208.7000	201.8400	204.5400	-6.896%	337	1,655	-90.735%
2026-01-30	219.6900	219.6900	219.6900	219.6900	-0.413%	16	1,332	-91.374%
2026-01-29	231.7000	231.7000	220.6000	220.6000	+3.321%	91	1,316	-91.410%
2026-01-28	211.4300	213.5100	211.4300	213.5100	+3.817%	30	1,234	-91.125%
2026-01-27	203.7400	205.6600	203.7000	205.6600	-4.300%	28	1,210	-90.786%
2026-01-23	215.5700	215.5700	214.9000	214.9000	-14.283%	13	1,191	-91.182%
2026-01-21	246.7400	256.9800	243.1400	250.7100	-7.793%	24	1,191	-92.441%
2026-01-20	255.9600	271.9000	246.3600	271.9000	+23.664%	27	1,173	-93.031%
2026-01-16	219.8700	219.8700	219.8700	219.8700	+4.322%	2	1,181	-91.381%
2026-01-15	210.7600	210.7600	210.7600	210.7600	-1.954%	2	1,181	-91.009%
2026-01-13	214.9600	214.9600	214.9600	214.9600	-2.135%	6	1,179	-91.184%
2026-01-07	218.6300	219.6500	218.4400	219.6500	-11.929%	8	1,179	-91.373%
2026-01-02	250.8000	250.8000	249.4000	249.4000	+7.928%	235	1,179	-92.402%
2025-12-30	231.0800	231.0800	231.0800	231.0800	+0.728%	5	986	-91.799%
2025-12-29	232.0800	232.0800	229.4100	229.4100	+0.605%	27	986	-91.740%
2025-12-24	228.0300	228.0300	228.0300	228.0300	-10.954%	3	983	-91.690%
2025-12-19	256.0800	256.0800	256.0800	256.0800	-6.890%	10	983	-92.600%
2025-12-17	275.0300	275.0300	275.0300	275.0300	+1.151%	3	977	-93.110%
2025-12-15	271.9000	271.9000	271.9000	271.9000	+5.127%	4	980	-93.031%
2025-12-11	267.1100	267.1100	258.6400	258.6400	-7.307%	28	976	-92.673%
2025-12-09	279.0300	279.0300	279.0300	279.0300	-0.186%	18	996	-93.209%
2025-12-08	278.8900	279.5500	278.8900	279.5500	+4.936%	2	978	-93.221%
2025-12-05	265.8900	266.4000	265.8900	266.4000	-3.391%	2	978	-92.887%
2025-12-03	276.7800	277.2900	275.7500	275.7500	-5.035%	124	977	-93.128%
2025-12-01	288.3400	290.3700	288.3400	290.3700	-6.326%	15	964	-93.474%
2025-11-25	330.9700	330.9700	309.9800	309.9800	-26.862%	6	956	-93.887%
2025-11-21	405.5000	423.8300	405.5000	423.8300	+9.116%	10	956	-95.529%
2025-11-18	397.4000	397.4100	377.6000	388.4200	+7.835%	9	956	-95.121%
2025-11-17	360.2000	360.2000	360.2000	360.2000	+6.254%	1	951	-94.739%
2025-11-13	338.4000	339.0000	338.1000	339.0000	-8.023%	30	951	-94.410%
2025-11-07	368.5700	368.5700	368.5700	368.5700	+14.264%	12	932	-94.859%
2025-11-06	329.1100	329.1100	322.5600	322.5600	+6.427%	4	932	-94.125%
2025-11-05	306.0300	306.0300	303.0800	303.0800	-7.199%	2	930	-93.748%
2025-11-04	324.3300	326.6200	323.5700	326.5900	+9.326%	128	929	-94.198%
2025-10-31	298.8400	298.8400	298.7300	298.7300	+6.015%	4	881	-93.656%
2025-10-29	283.3700	283.3700	281.7800	281.7800	-0.283%	2	883	-93.275%
2025-10-28	282.6200	282.6200	282.5800	282.5800	-0.187%	4	884	-93.294%
2025-10-27	281.8900	283.1100	281.8900	283.1100	-10.408%	18	895	-93.306%
2025-10-23	316.0000	316.0000	316.0000	316.0000	-1.576%	1	895	-94.003%
2025-10-20	321.0600	321.0600	321.0600	321.0600	-11.644%	3	894	-94.098%
2025-10-15	363.3700	363.3700	363.3700	363.3700	-2.990%	3	894	-94.785%
2025-10-14	374.5700	374.5700	374.5700	374.5700	+4.804%	1	894	-94.941%
2025-10-13	357.4000	357.4000	357.4000	357.4000	+8.864%	1	893	-94.698%
2025-10-09	328.4000	328.5000	328.3000	328.3000	-1.144%	22	892	-94.228%
2025-09-29	332.1000	332.1000	332.1000	332.1000	-2.438%	1	875	-94.294%
2025-09-26	342.7000	342.7000	340.4000	340.4000	+1.279%	2	874	-94.433%
2025-09-23	336.2000	336.2000	336.1000	336.1000	+2.657%	2	872	-94.362%
2025-09-22	327.9000	329.4000	327.0000	327.4000	-6.165%	38	871	-94.212%
2025-09-16	349.0700	349.0700	348.9100	348.9100	-2.397%	2	833	-94.569%
2025-09-10	357.4800	357.4800	357.4800	357.4800	-8.409%	2	832	-94.699%
2025-09-05	390.3000	390.3000	390.3000	390.3000	-10.746%	1	831	-95.145%
2025-09-02	436.9600	437.2900	436.9600	437.2900	+13.821%	4	830	-95.666%
2025-08-28	381.8400	384.1900	381.5500	384.1900	-2.665%	36	830	-95.068%
2025-08-14	394.4300	394.7100	394.4300	394.7100	-7.756%	2	15	-95.199%
2025-08-11	427.5000	427.9000	427.4000	427.9000	0.000%	15	15	-95.571%

.dark-mode .NxJv9T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NxJv9T{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6675SPX Aug 21 2026 6675.00 Put (SPX260821P06675000)option OPRA

SPX20260821P6675
SPX Aug 21 2026 6675.00 Put (SPX260821P06675000)
option OPRA