Dark

SPX20260821P6725
SPX Aug 21 2026 6725.00 Put (SPX260821P06725000)
option OPRA

EOD

Jul 8, 2026

25.13+48.698%(+8.23)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	23.3800	25.1300	23.3800	25.1300	+48.698%	7	1,880	0.000%
2026-07-06	18.9400	18.9400	16.9000	16.9000	-31.579%	8	1,875	+48.698%
2026-07-02	21.5200	25.2000	21.5100	24.7000	+5.106%	47	1,869	+1.741%
2026-07-01	22.4000	23.5000	22.1000	23.5000	0.000%	6	1,869	+6.936%
2026-06-30	25.7300	25.7300	23.5000	23.5000	-21.927%	4	1,866	+6.936%
2026-06-29	32.0500	32.0500	30.1000	30.1000	-41.153%	8	1,866	-16.512%
2026-06-26	52.5000	52.5000	51.1500	51.1500	+3.187%	22	1,859	-50.870%
2026-06-25	49.5700	49.5700	49.5700	49.5700	+2.206%	1	1,859	-49.304%
2026-06-24	48.5000	48.5000	48.5000	48.5000	+1.380%	41	1,859	-48.186%
2026-06-23	47.8400	47.8400	47.8400	47.8400	+39.557%	10	1,832	-47.471%
2026-06-22	34.2900	34.2900	34.2800	34.2800	-2.890%	6	1,827	-26.692%
2026-06-18	35.5000	35.5000	35.3000	35.3000	-0.675%	6	1,801	-28.810%
2026-06-17	35.2200	35.6700	35.0200	35.5400	+6.090%	236	1,801	-29.291%
2026-06-16	33.5000	33.5000	33.5000	33.5000	+5.678%	15	1,801	-24.985%
2026-06-15	33.2800	33.2800	31.7000	31.7000	-36.727%	4	1,817	-20.726%
2026-06-12	52.1300	52.1300	49.2000	50.1000	-11.484%	6	1,817	-49.840%
2026-06-11	56.6000	56.6000	56.6000	56.6000	-28.227%	26	1,817	-55.601%
2026-06-10	64.2000	78.8600	64.2000	78.8600	+16.364%	6	1,791	-68.133%
2026-06-09	67.7700	67.7700	67.7700	67.7700	+17.861%	25	1,796	-62.919%
2026-06-08	57.8000	58.5800	57.5000	57.5000	-21.448%	675	1,796	-56.296%
2026-06-05	45.0000	73.2000	45.0000	73.2000	+83.920%	35	1,268	-65.669%
2026-06-04	39.9000	39.9000	39.8000	39.8000	-12.662%	46	1,271	-36.859%
2026-06-03	45.5700	45.5700	45.5700	45.5700	+2.404%	25	1,254	-44.854%
2026-06-01	44.5000	44.5000	44.5000	44.5000	+7.592%	25	1,243	-43.528%
2026-05-29	41.3600	41.3600	41.3600	41.3600	-9.298%	50	1,268	-39.241%
2026-05-28	45.4000	45.6000	45.4000	45.6000	-45.396%	3	1,318	-44.890%
2026-05-19	83.5000	83.5100	83.5000	83.5100	+3.137%	96	1,317	-69.908%
2026-05-18	80.9700	80.9700	80.9700	80.9700	+3.941%	2	1,413	-68.964%
2026-05-15	78.3000	78.3000	77.9000	77.9000	-13.732%	10	1,413	-67.741%
2026-05-07	90.3000	90.3000	90.3000	90.3000	+0.759%	7	1,322	-72.171%
2026-05-06	89.6200	89.6200	89.6200	89.6200	-14.688%	16	1,315	-71.959%
2026-05-05	105.0500	105.0500	105.0500	105.0500	-0.162%	96	1,307	-76.078%
2026-05-01	104.6000	105.2200	104.6000	105.2200	-5.429%	2	1,228	-76.117%
2026-04-30	111.9600	112.0500	111.2600	111.2600	-17.032%	49	1,228	-77.413%
2026-04-29	134.1000	134.1000	134.1000	134.1000	-0.327%	65	1,236	-81.260%
2026-04-28	134.5400	134.5400	134.5400	134.5400	+3.135%	20	1,301	-81.322%
2026-04-27	132.1000	132.1000	130.4500	130.4500	-14.053%	30	1,321	-80.736%
2026-04-21	151.7800	151.7800	151.7800	151.7800	-7.225%	2	1,312	-83.443%
2026-04-15	163.6000	163.6000	163.6000	163.6000	-5.319%	2	1,312	-84.639%
2026-04-14	169.8100	172.7900	169.8100	172.7900	-20.582%	12	1,312	-85.456%
2026-04-09	217.5700	217.5700	217.5700	217.5700	-11.908%	5	1,316	-88.450%
2026-04-08	243.0600	247.9100	236.7200	246.9800	-28.345%	44	1,319	-89.825%
2026-04-07	349.1500	349.1500	344.6800	344.6800	-1.099%	16	1,306	-92.709%
2026-04-01	340.2300	348.5100	331.4600	348.5100	-21.562%	18	1,321	-92.789%
2026-03-31	444.3100	444.3100	444.3100	444.3100	-12.561%	2	1,324	-94.344%
2026-03-30	492.3600	513.6000	492.3600	508.1400	+12.128%	12	1,326	-95.055%
2026-03-27	453.1800	453.1800	453.1800	453.1800	+9.761%	2	1,322	-94.455%
2026-03-26	412.8800	412.8800	412.8800	412.8800	+18.389%	2	1,322	-93.913%
2026-03-25	343.1000	353.0000	343.0000	348.7500	-4.079%	13	1,322	-92.794%
2026-03-24	366.2100	366.2100	363.5800	363.5800	-0.258%	2	1,317	-93.088%
2026-03-23	333.6200	365.5800	333.6200	364.5200	-9.977%	6	1,317	-93.106%
2026-03-20	379.6200	404.9200	379.6200	404.9200	+12.200%	8	1,321	-93.794%
2026-03-19	361.1400	361.1400	360.8900	360.8900	+16.567%	104	1,325	-93.037%
2026-03-16	310.8000	310.8000	309.3000	309.6000	-13.664%	235	1,524	-91.883%
2026-03-13	344.6000	358.7000	343.9000	358.6000	+10.926%	27	1,459	-92.992%
2026-03-12	322.5300	323.2800	322.5300	323.2800	+8.483%	4	1,455	-92.227%
2026-03-11	300.3000	300.3000	293.6000	298.0000	+13.671%	116	1,455	-91.567%
2026-03-10	261.1100	262.1600	261.1100	262.1600	-20.452%	115	1,458	-90.414%
2026-03-09	329.5600	329.5600	329.5600	329.5600	+10.702%	2	1,398	-92.375%
2026-03-06	305.0300	305.0300	297.7000	297.7000	+4.842%	54	1,398	-91.559%
2026-03-05	284.1000	284.6200	281.0600	283.9500	+18.982%	103	1,354	-91.150%
2026-03-04	238.6500	238.6500	238.6500	238.6500	-22.104%	3	1,301	-89.470%
2026-03-03	300.7400	306.3700	300.7400	306.3700	+23.402%	22	1,301	-91.797%
2026-02-27	248.3300	248.3300	248.2700	248.2700	-5.030%	4	1,301	-89.878%
2026-02-23	260.5200	262.2100	260.4900	261.4200	+10.360%	112	1,301	-90.387%
2026-02-20	232.9100	236.8800	232.9100	236.8800	-10.068%	6	1,333	-89.391%
2026-02-17	282.7000	287.1000	262.1200	263.4000	+4.057%	7	1,333	-90.459%
2026-02-06	253.1300	253.1300	253.1300	253.1300	-11.638%	3	1,334	-90.072%
2026-02-05	289.5000	289.5000	286.4700	286.4700	+18.660%	3	1,334	-91.228%
2026-02-04	253.6700	266.0800	241.4200	241.4200	+1.411%	17	1,332	-89.591%
2026-02-03	219.3200	253.1300	219.3200	238.0600	+4.486%	75	1,332	-89.444%
2026-01-30	227.7600	228.0700	227.7600	227.8400	-1.933%	80	1,164	-88.970%
2026-01-29	248.4200	248.4200	232.3300	232.3300	+5.127%	119	1,224	-89.183%
2026-01-26	221.9300	221.9300	220.7000	221.0000	-5.301%	25	1,179	-88.629%
2026-01-23	233.3700	233.3700	233.3700	233.3700	+0.599%	20	1,177	-89.232%
2026-01-22	229.4000	231.9800	229.0000	231.9800	-6.910%	8	1,177	-89.167%
2026-01-21	254.0000	268.6700	247.7000	249.2000	-12.429%	11	1,182	-89.916%
2026-01-20	268.5100	284.5700	261.5200	284.5700	+25.422%	170	1,191	-91.169%
2026-01-16	226.8900	226.8900	226.8900	226.8900	-8.645%	5	1,116	-88.924%
2026-01-14	251.5100	251.5100	248.3600	248.3600	+9.530%	40	1,116	-89.882%
2026-01-09	226.7500	226.7500	226.7500	226.7500	-2.816%	1	1,086	-88.917%
2026-01-06	233.3200	233.3200	233.3200	233.3200	-6.821%	1	1,086	-89.229%
2025-12-31	250.4000	250.4000	250.4000	250.4000	+3.088%	9	1,077	-89.964%
2025-12-30	242.5000	242.9000	242.5000	242.9000	-1.728%	4	1,077	-89.654%
2025-12-29	246.8600	247.1700	246.8600	247.1700	+2.522%	6	1,074	-89.833%
2025-12-24	241.2200	241.2800	241.0700	241.0900	-22.023%	104	1,019	-89.577%
2025-12-17	309.1800	309.1800	309.1800	309.1800	+7.354%	1	1,019	-91.872%
2025-12-15	288.0000	288.0000	288.0000	288.0000	-0.724%	360	1,020	-91.274%
2025-12-09	288.9000	290.1000	288.9000	290.1000	+3.249%	5	1,296	-91.337%
2025-12-05	276.7900	280.9900	276.7000	280.9700	-2.846%	6	1,296	-91.056%
2025-12-04	289.2700	289.2700	289.2000	289.2000	-0.207%	2	1,293	-91.311%
2025-12-03	299.8000	299.8000	289.8000	289.8000	-1.912%	3	1,292	-91.329%
2025-12-02	298.8600	299.0700	295.4500	295.4500	-3.950%	9	1,290	-91.494%
2025-11-26	312.8800	312.8800	307.6000	307.6000	-24.693%	12	1,278	-91.830%
2025-11-21	408.4500	408.4600	408.4500	408.4600	-5.084%	15	1,278	-93.848%
2025-11-20	339.2500	431.6800	339.2500	430.3400	+21.205%	5	1,278	-94.160%
2025-11-17	359.3600	359.3600	354.9900	355.0500	+0.524%	6	1,279	-92.922%
2025-11-13	353.5000	353.5000	353.2000	353.2000	+14.534%	7	915	-92.885%
2025-11-12	308.3800	308.3800	308.3800	308.3800	-5.976%	1	908	-91.851%
2025-11-10	327.9800	327.9800	327.9800	327.9800	-6.792%	3	908	-92.338%
2025-11-06	351.8800	351.8800	351.8800	351.8800	+8.424%	1	911	-92.858%
2025-11-05	323.9900	324.5400	323.9900	324.5400	-3.483%	4	910	-92.257%
2025-11-04	338.1300	340.6600	336.2500	336.2500	+11.949%	19	910	-92.526%
2025-10-29	295.1900	301.3000	294.2000	300.3600	+1.983%	325	907	-91.633%
2025-10-28	292.5100	294.5200	291.8800	294.5200	-0.392%	226	771	-91.467%
2025-10-27	294.9200	295.6800	292.4700	295.6800	-4.407%	94	783	-91.501%
2025-10-24	309.3100	309.3100	309.3100	309.3100	-6.355%	1	783	-91.875%
2025-10-23	330.3000	330.3000	330.3000	330.3000	-11.831%	1	784	-92.392%
2025-10-22	368.6900	374.6200	368.6900	374.6200	+12.943%	5	784	-93.292%
2025-10-21	331.8200	331.8200	331.6900	331.6900	-5.177%	2	783	-92.424%
2025-10-20	349.6600	349.8000	348.9600	349.8000	-6.396%	148	782	-92.816%
2025-10-13	376.1200	376.2500	373.7000	373.7000	+8.919%	4	708	-93.275%
2025-10-09	343.1000	343.1000	343.1000	343.1000	-1.181%	5	706	-92.676%
2025-09-29	347.2000	347.2000	347.2000	347.2000	-3.152%	1	706	-92.762%
2025-09-26	358.5000	358.5000	358.5000	358.5000	+2.061%	1	706	-92.990%
2025-09-23	351.9200	351.9200	351.2600	351.2600	-3.751%	2	706	-92.846%
2025-09-16	365.6400	365.6400	364.9500	364.9500	+1.086%	4	705	-93.114%
2025-09-15	361.2900	361.2900	361.0300	361.0300	-1.637%	2	703	-93.039%
2025-09-11	367.2100	367.2100	367.0400	367.0400	-1.858%	2	702	-93.153%
2025-09-10	377.3600	377.3600	373.9900	373.9900	-15.692%	1,502	701	-93.281%
2025-09-02	443.6800	443.6800	443.6000	443.6000	0.000%	2	750	-94.335%

.dark-mode .MvHM6Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MvHM6Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6725SPX Aug 21 2026 6725.00 Put (SPX260821P06725000)option OPRA

SPX20260821P6725
SPX Aug 21 2026 6725.00 Put (SPX260821P06725000)
option OPRA