Dark

SPX20260821P6700
SPX Aug 21 2026 6700.00 Put (SPX260821P06700000)
option OPRA

EOD

Jul 7, 2026

16.89+5.234%(+0.84)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	17.3800	17.9300	16.2700	16.8900	+5.234%	157	14,517	0.000%
2026-07-06	18.2000	18.7800	16.0000	16.0500	-32.563%	191	14,657	+5.234%
2026-07-02	21.5000	26.4500	19.2800	23.8000	+2.146%	298	14,491	-29.034%
2026-07-01	24.2100	24.2100	21.0300	23.3000	+1.304%	139	14,491	-27.511%
2026-06-30	26.2400	26.2400	21.7000	23.0000	-17.857%	887	14,500	-26.565%
2026-06-29	32.5800	37.9000	28.0000	28.0000	-30.262%	195	13,947	-39.679%
2026-06-26	49.4200	50.0200	38.4000	40.1500	-6.126%	268	13,888	-57.933%
2026-06-25	41.2000	45.2000	41.2000	42.7700	-7.823%	189	13,751	-60.510%
2026-06-24	43.7100	47.2000	37.4000	46.4000	+1.978%	145	13,845	-63.599%
2026-06-23	49.3100	49.3100	42.0000	45.5000	+35.215%	84	13,735	-62.879%
2026-06-22	29.6400	35.1600	28.7000	33.6500	+3.221%	364	13,715	-49.807%
2026-06-18	37.4500	37.4500	32.6000	32.6000	-24.729%	883	13,385	-48.190%
2026-06-17	33.4000	43.3100	33.4000	43.3100	+32.812%	784	13,385	-61.002%
2026-06-16	29.8000	32.6100	29.5000	32.6100	+6.395%	691	13,385	-48.206%
2026-06-15	32.3500	33.0000	30.1100	30.6500	-34.072%	487	11,507	-44.894%
2026-06-12	52.4900	56.7200	46.4900	46.4900	-15.473%	1,522	11,507	-63.670%
2026-06-11	74.4900	76.0100	55.0000	55.0000	-28.618%	104	11,507	-69.291%
2026-06-10	60.5700	78.9400	60.5700	77.0500	+17.186%	88	11,528	-78.079%
2026-06-09	61.1400	85.1000	61.1400	65.7500	+20.642%	1,090	11,347	-74.312%
2026-06-08	51.5100	55.1000	50.3000	54.5000	-20.554%	515	12,142	-69.009%
2026-06-05	44.4800	68.6000	44.2600	68.6000	+75.897%	137	11,854	-75.379%
2026-06-04	46.4000	46.4000	37.8000	39.0000	-11.162%	36	11,865	-56.692%
2026-06-03	45.3000	45.3000	43.0500	43.9000	+7.651%	1,417	11,833	-61.526%
2026-06-02	40.7000	41.2000	40.7000	40.7800	-1.283%	651	11,164	-58.583%
2026-06-01	42.2700	42.6000	40.3400	41.3100	+2.252%	2,300	10,612	-59.114%
2026-05-29	41.4800	41.8800	40.2100	40.4000	-6.351%	792	8,798	-58.193%
2026-05-28	50.0100	50.0100	43.1000	43.1400	-12.228%	61	8,266	-60.848%
2026-05-27	51.2000	52.2500	49.1500	49.1500	-7.786%	1,250	8,263	-65.636%
2026-05-26	51.2500	54.0400	50.8000	53.3000	-10.720%	144	7,471	-68.311%
2026-05-22	59.4900	59.7000	55.8500	59.7000	-1.970%	145	7,585	-71.709%
2026-05-21	73.4000	73.4000	60.9000	60.9000	-11.470%	705	7,670	-72.266%
2026-05-20	71.0900	71.3300	68.7900	68.7900	-13.177%	12	7,670	-75.447%
2026-05-19	78.8500	81.6400	75.2000	79.2300	+1.291%	326	7,271	-78.682%
2026-05-18	74.6400	81.3600	74.6200	78.2200	+1.982%	1,143	7,271	-78.407%
2026-05-15	76.7000	76.7000	76.7000	76.7000	+14.307%	2	7,271	-77.979%
2026-05-14	71.1000	71.1000	65.8100	67.1000	-11.043%	335	7,833	-74.829%
2026-05-13	81.0600	81.9800	74.4600	75.4300	-4.434%	656	7,727	-77.608%
2026-05-11	79.0000	79.8900	77.1500	78.9300	-0.692%	1,476	7,727	-78.601%
2026-05-08	82.0000	83.0000	79.4800	79.4800	-9.269%	325	7,057	-78.749%
2026-05-07	84.7500	90.2000	84.0900	87.6000	+1.483%	53	6,967	-80.719%
2026-05-06	93.9800	93.9800	86.3200	86.3200	-16.137%	126	6,953	-80.433%
2026-05-05	100.6000	102.9400	99.7200	102.9300	-7.959%	54	6,893	-83.591%
2026-05-04	100.7800	114.3700	100.7800	111.8300	+11.263%	771	6,744	-84.897%
2026-05-01	97.4500	100.5900	96.5000	100.5100	-6.074%	79	6,106	-83.196%
2026-04-30	121.6000	122.3000	106.8700	107.0100	-14.733%	31	6,106	-84.216%
2026-04-29	126.7100	126.7400	125.5000	125.5000	+0.722%	101	6,111	-86.542%
2026-04-28	129.2800	130.1200	124.6000	124.6000	+0.346%	51	6,111	-86.445%
2026-04-27	128.0000	128.0000	123.8200	124.1700	-3.527%	1,110	6,097	-86.398%
2026-04-24	136.9200	136.9200	128.7100	128.7100	-14.193%	304	5,511	-86.877%
2026-04-23	136.4000	150.0000	133.2700	150.0000	+7.751%	7	5,239	-88.740%
2026-04-22	139.2100	139.2100	139.2100	139.2100	-5.428%	1	5,237	-87.867%
2026-04-21	148.2800	148.2800	147.2000	147.2000	+3.896%	2	5,238	-88.526%
2026-04-20	142.0000	142.0000	141.6800	141.6800	+6.072%	2	5,238	-88.079%
2026-04-17	136.9600	137.1500	130.5000	133.5700	-11.255%	931	5,236	-87.355%
2026-04-16	157.3000	157.3000	150.4800	150.5100	-0.987%	12	4,749	-88.778%
2026-04-15	158.0900	161.2300	152.0100	152.0100	-7.839%	388	4,739	-88.889%
2026-04-14	172.5000	172.5000	163.5500	164.9400	-17.066%	84	4,511	-89.760%
2026-04-13	223.4300	223.4300	198.8800	198.8800	-6.651%	22	4,496	-91.507%
2026-04-10	208.0000	216.2800	208.0000	213.0500	+2.060%	11	4,508	-92.072%
2026-04-09	222.8600	222.8600	208.7500	208.7500	-11.340%	7	4,508	-91.909%
2026-04-08	235.4500	235.4500	235.4500	235.4500	-28.944%	352	4,512	-92.827%
2026-04-07	356.0500	356.0500	331.3600	331.3600	+4.546%	10	4,347	-94.903%
2026-04-06	317.5800	317.6800	316.9000	316.9500	-7.863%	16	4,351	-94.671%
2026-04-02	344.0000	344.0000	344.0000	344.0000	+1.538%	2	4,345	-95.090%
2026-04-01	348.3100	348.3100	330.8000	338.7900	-31.763%	31	4,345	-95.015%
2026-03-30	461.6800	496.4900	461.6800	496.4900	+10.898%	22	4,375	-96.598%
2026-03-27	425.7300	447.7000	425.7300	447.7000	+17.500%	6	4,346	-96.227%
2026-03-26	370.7300	382.0300	370.7300	381.0200	+13.805%	1,310	4,286	-95.567%
2026-03-25	336.4000	336.4000	334.8000	334.8000	-4.643%	4	3,555	-94.955%
2026-03-24	351.1000	351.1000	351.1000	351.1000	+4.650%	1	3,555	-95.189%
2026-03-23	324.4700	353.0300	321.8000	335.5000	-14.938%	207	3,556	-94.966%
2026-03-20	370.1700	394.4200	363.0600	394.4200	+21.311%	8	3,475	-95.718%
2026-03-19	352.0700	358.7000	323.9500	325.1300	+5.459%	29	3,467	-94.805%
2026-03-18	295.5700	315.7300	295.5700	308.3000	+8.407%	5	3,470	-94.522%
2026-03-17	283.0700	284.4000	283.0700	284.3900	-5.644%	33	3,469	-94.061%
2026-03-16	298.4400	311.1100	292.7300	301.4000	-11.488%	51	3,465	-94.396%
2026-03-13	303.3600	340.7300	298.0700	340.5200	+3.612%	250	3,468	-95.040%
2026-03-12	308.3000	328.6500	303.5000	328.6500	+16.008%	134	3,314	-94.861%
2026-03-11	277.4000	292.8000	277.4000	283.3000	+5.355%	91	3,322	-94.038%
2026-03-10	259.4000	269.7000	247.7000	268.9000	-13.759%	32	3,320	-93.719%
2026-03-09	342.6000	342.6000	303.4800	311.8000	+1.564%	180	3,318	-94.583%
2026-03-06	298.2100	307.0000	296.7000	307.0000	+18.027%	23	3,243	-94.498%
2026-03-05	259.6000	281.5000	259.0000	260.1100	+13.521%	21	3,238	-93.507%
2026-03-04	259.3000	259.3000	229.1300	229.1300	-10.458%	111	3,249	-92.629%
2026-03-03	295.8800	307.7100	255.7600	255.8900	+7.653%	323	3,283	-93.400%
2026-03-02	236.9000	237.7000	236.9000	237.7000	-0.586%	2	2,972	-92.894%
2026-02-27	244.4000	244.7300	239.1000	239.1000	+1.671%	5	2,971	-92.936%
2026-02-26	226.7300	235.2100	226.3000	235.1700	+10.176%	16	2,971	-92.818%
2026-02-25	216.2000	216.2000	213.4500	213.4500	-9.578%	10	2,973	-92.087%
2026-02-24	236.7300	236.7300	236.0600	236.0600	-8.490%	55	2,973	-92.845%
2026-02-23	257.2200	257.9600	257.2200	257.9600	+11.947%	56	2,973	-93.452%
2026-02-20	230.0900	230.5800	230.0800	230.4300	-8.305%	6	2,939	-92.670%
2026-02-19	245.7400	251.9000	245.7400	251.3000	+6.438%	10	2,933	-93.279%
2026-02-18	235.0400	236.1000	235.0400	236.1000	-4.153%	22	2,937	-92.846%
2026-02-17	253.5900	272.3200	246.3300	246.3300	-1.563%	13	2,937	-93.143%
2026-02-13	266.1200	266.9000	250.2400	250.2400	+2.958%	152	2,870	-93.250%
2026-02-12	243.0500	243.0500	243.0500	243.0500	+16.930%	4	2,870	-93.051%
2026-02-11	207.8400	207.8600	207.8400	207.8600	-3.849%	8	2,870	-91.874%
2026-02-10	211.6100	216.1800	211.6100	216.1800	+3.193%	4	2,878	-92.187%
2026-02-09	208.0900	209.4900	208.0900	209.4900	-8.619%	405	2,876	-91.938%
2026-02-06	240.4200	240.4200	229.2000	229.2500	-17.083%	78	2,599	-92.632%
2026-02-05	262.6000	276.4800	262.6000	276.4800	+17.312%	7	2,602	-93.891%
2026-02-04	238.2200	241.3100	235.6800	235.6800	+1.556%	102	2,602	-92.834%
2026-02-03	221.8200	232.0700	221.8200	232.0700	+2.877%	12	2,503	-92.722%
2026-01-30	225.5800	225.5800	225.5800	225.5800	+6.981%	1	2,503	-92.513%
2026-01-27	210.9000	210.9000	210.8300	210.8600	-4.302%	254	2,503	-91.990%
2026-01-23	220.4700	220.4700	220.3300	220.3400	-16.035%	4	2,641	-92.335%
2026-01-21	252.8900	262.4200	246.1900	262.4200	-5.811%	24	2,639	-93.564%
2026-01-20	252.8100	278.6100	252.8100	278.6100	+24.213%	70	2,639	-93.938%
2026-01-16	222.5000	224.3000	221.3600	224.3000	-0.822%	724	1,983	-92.470%
2026-01-15	218.0000	226.1600	218.0000	226.1600	-7.045%	20	1,983	-92.532%
2026-01-14	244.5000	244.5000	242.8000	243.3000	+7.436%	20	1,974	-93.058%
2026-01-06	226.1000	226.4600	226.1000	226.4600	-9.777%	6	1,974	-92.542%
2025-12-31	239.5700	251.0000	239.5700	251.0000	+6.086%	13	1,975	-93.271%
2025-12-30	236.3900	236.6000	236.3900	236.6000	+1.038%	506	1,975	-92.861%
2025-12-29	242.4900	242.4900	234.0900	234.1700	-0.391%	34	1,875	-92.787%
2025-12-24	235.8500	235.8500	235.0600	235.0900	-0.902%	221	1,815	-92.816%
2025-12-23	237.2600	237.2600	237.2300	237.2300	-2.775%	27	1,815	-92.880%
2025-12-22	243.2000	244.0000	243.2000	244.0000	-7.076%	4	1,815	-93.078%
2025-12-19	262.5500	262.5800	261.8000	262.5800	-12.327%	16	1,816	-93.568%
2025-12-17	280.6400	299.5000	280.6400	299.5000	+6.206%	21	1,818	-94.361%
2025-12-16	291.5100	297.9000	280.6000	282.0000	+1.721%	47	1,818	-94.011%
2025-12-15	283.7200	283.7200	276.5900	277.2300	+1.546%	33	1,857	-93.908%
2025-12-12	271.9800	273.0100	271.9800	273.0100	+5.316%	2	1,873	-93.813%
2025-12-11	261.6500	261.6500	259.0300	259.2300	-9.455%	32	1,873	-93.485%
2025-12-10	284.1600	286.3000	284.1600	286.3000	+0.235%	3	1,860	-94.101%
2025-12-09	279.5000	285.6300	279.5000	285.6300	+0.014%	20	1,861	-94.087%
2025-12-08	285.5900	285.5900	285.5900	285.5900	+5.364%	5	1,863	-94.086%
2025-12-05	269.8200	271.0500	269.8200	271.0500	-4.012%	4	1,863	-93.769%
2025-12-04	283.1600	283.1600	282.3000	282.3800	-3.361%	7	1,863	-94.019%
2025-12-03	292.9000	292.9000	292.2000	292.2000	-0.463%	103	1,869	-94.220%
2025-12-02	288.0500	293.5600	288.0500	293.5600	-1.215%	8	1,776	-94.246%
2025-12-01	291.0400	297.1700	286.8000	297.1700	-0.625%	104	1,776	-94.316%
2025-11-26	308.2000	308.2000	299.0400	299.0400	-13.385%	18	1,721	-94.352%
2025-11-24	346.1000	348.0000	345.1800	345.2500	-11.274%	183	1,721	-95.108%
2025-11-21	417.7900	417.8500	389.1200	389.1200	-9.186%	85	1,629	-95.659%
2025-11-20	329.1400	428.4800	329.1400	428.4800	+21.396%	99	1,554	-96.058%
2025-11-17	353.6800	353.6800	352.9600	352.9600	+2.667%	4	1,506	-95.215%
2025-11-13	343.6200	346.3000	343.6200	343.7900	+13.462%	34	1,506	-95.087%
2025-11-12	303.0400	303.3600	303.0000	303.0000	+0.331%	120	1,503	-94.426%
2025-11-11	310.3100	310.3100	300.9000	302.0000	-0.504%	182	1,463	-94.407%
2025-11-10	306.5700	306.5700	303.5300	303.5300	-13.103%	8	1,432	-94.435%
2025-11-06	330.1700	350.7700	330.1700	349.3000	+14.027%	122	1,430	-95.165%
2025-11-05	333.1500	333.1500	306.3300	306.3300	-5.869%	9	1,435	-94.486%
2025-11-04	321.6400	325.4300	319.3200	325.4300	+9.374%	60	1,435	-94.810%
2025-10-30	298.0600	298.0600	297.5400	297.5400	+1.967%	4	1,425	-94.323%
2025-10-29	288.3900	294.7000	288.0500	291.8000	+0.144%	375	1,423	-94.212%
2025-10-28	291.3300	291.3800	291.3300	291.3800	+0.911%	2	1,064	-94.203%
2025-10-27	289.0700	289.0700	286.9700	288.7500	-4.788%	105	1,014	-94.151%
2025-10-24	306.9100	306.9100	303.2300	303.2700	-6.108%	12	1,014	-94.431%
2025-10-23	331.6700	332.0100	323.0000	323.0000	-0.799%	3	1,014	-94.771%
2025-10-21	329.2600	329.2600	325.6000	325.6000	-11.138%	119	1,012	-94.813%
2025-10-17	401.5000	401.5000	365.8200	366.4100	+0.222%	9	1,011	-95.390%
2025-10-13	377.3500	377.3500	365.6000	365.6000	-10.668%	8	1,002	-95.380%
2025-10-10	379.6400	409.2600	379.6400	409.2600	+21.793%	17	1,001	-95.873%
2025-10-09	335.4000	336.0300	333.3900	336.0300	+2.330%	34	1,001	-94.974%
2025-10-08	328.3800	328.3800	328.3800	328.3800	-0.989%	15	986	-94.857%
2025-10-01	331.8200	331.8200	331.6600	331.6600	-2.309%	2	704	-94.907%
2025-09-29	339.5000	339.5000	339.5000	339.5000	-3.138%	1	704	-95.025%
2025-09-26	350.5000	350.5000	350.5000	350.5000	-1.362%	1	704	-95.181%
2025-09-24	355.3400	355.3400	355.3400	355.3400	+1.814%	15	703	-95.247%
2025-09-23	349.0100	349.0100	349.0100	349.0100	+1.259%	3	688	-95.161%
2025-09-19	344.6700	344.6700	344.6700	344.6700	+0.534%	651	691	-95.100%
2025-09-18	342.8400	342.8400	342.8400	342.8400	-2.718%	1	66	-95.074%
2025-09-15	352.4200	352.4200	352.4200	352.4200	-8.678%	1	66	-95.207%
2025-09-08	385.9100	385.9100	385.9100	385.9100	+0.401%	1	66	-95.623%
2025-09-05	379.6200	384.3700	379.6200	384.3700	-4.798%	4	66	-95.606%
2025-08-29	404.9000	404.9000	403.7400	403.7400	+2.371%	63	7	-95.817%
2025-08-27	392.5700	394.3900	392.5500	394.3900	-2.783%	4	7	-95.717%
2025-08-26	405.6800	405.6800	405.6800	405.6800	-7.231%	1	4	-95.837%
2025-08-08	437.3000	437.3000	437.3000	437.3000	-0.246%	1	3	-96.138%
2025-07-30	436.8100	438.3800	436.8100	438.3800	0.000%	4	2	-96.147%

.dark-mode .hqxlqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqxlqF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6700SPX Aug 21 2026 6700.00 Put (SPX260821P06700000)option OPRA

SPX20260821P6700
SPX Aug 21 2026 6700.00 Put (SPX260821P06700000)
option OPRA