Dark

SPX20260821P6750
SPX Aug 21 2026 6750.00 Put (SPX260821P06750000)
option OPRA

EOD

Jul 8, 2026

22.42+6.407%(+1.35)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	24.1000	28.1300	22.0600	22.4200	+6.407%	13	7,124	0.000%
2026-07-07	19.7700	21.1000	19.3000	21.0700	+18.371%	16	7,126	+6.407%
2026-07-06	19.7800	19.7800	17.7000	17.8000	-35.320%	117	7,128	+25.955%
2026-07-02	21.4600	28.3200	21.4600	27.5200	+11.417%	527	6,618	-18.532%
2026-07-01	27.6200	27.6200	22.8000	24.7000	-0.403%	24	6,618	-9.231%
2026-06-30	30.6200	30.6200	24.3000	24.8000	-21.593%	64	6,607	-9.597%
2026-06-29	33.2300	37.9000	31.2800	31.6300	-25.083%	70	6,610	-29.118%
2026-06-26	55.0000	55.0000	42.0000	42.2200	-7.168%	16	6,593	-46.897%
2026-06-25	38.2900	51.9200	38.2900	45.4800	-9.402%	36	6,596	-50.704%
2026-06-24	49.6300	52.9700	40.9000	50.2000	+0.501%	237	6,590	-55.339%
2026-06-23	54.6700	54.6700	45.9000	49.9500	+32.143%	48	6,614	-55.115%
2026-06-22	33.2500	38.0800	31.3000	37.8000	+6.479%	855	7,436	-40.688%
2026-06-18	39.0500	40.0800	35.5000	35.5000	-28.138%	25	7,147	-36.845%
2026-06-17	36.2000	49.4000	35.2000	49.4000	+41.143%	999	7,147	-54.615%
2026-06-16	32.5000	35.0000	32.0000	35.0000	+5.105%	103	7,147	-35.943%
2026-06-15	36.1400	36.1400	32.6500	33.3000	-33.267%	312	7,131	-32.673%
2026-06-12	54.2300	54.2300	49.9000	49.9000	-17.247%	39	7,131	-55.070%
2026-06-11	77.6000	88.0900	59.1000	60.3000	-31.501%	39	7,131	-62.819%
2026-06-10	68.0000	88.0300	66.0000	88.0300	+25.937%	136	7,100	-74.531%
2026-06-09	74.7900	91.3100	68.6000	69.9000	+17.875%	1,091	7,284	-67.926%
2026-06-08	56.4000	59.5000	56.4000	59.3000	-21.217%	20	6,761	-62.192%
2026-06-05	59.9300	75.2700	59.9300	75.2700	+81.373%	5	6,754	-70.214%
2026-06-04	43.1200	43.1200	41.3000	41.5000	-10.944%	562	6,752	-45.976%
2026-06-03	46.9000	47.0000	46.0700	46.6000	+7.126%	121	6,368	-51.888%
2026-06-01	43.5000	43.5000	43.5000	43.5000	+0.230%	46	6,329	-48.460%
2026-05-29	44.5800	44.8000	42.9500	43.4000	-6.061%	752	6,283	-48.341%
2026-05-28	53.2000	53.2000	46.2000	46.2000	-13.158%	40	5,936	-51.472%
2026-05-27	53.4000	53.4000	53.2000	53.2000	-3.448%	40	5,904	-57.857%
2026-05-26	54.9500	57.1700	54.7000	55.1000	-12.261%	313	5,904	-59.310%
2026-05-22	62.6500	63.0000	61.1000	62.8000	-18.758%	164	4,541	-64.299%
2026-05-21	77.3000	77.4000	77.2000	77.3000	+5.027%	50	4,508	-70.996%
2026-05-20	81.6500	83.2600	73.3000	73.6000	-13.238%	854	4,508	-69.538%
2026-05-19	85.9000	86.4000	84.8300	84.8300	+8.756%	97	3,793	-73.571%
2026-05-18	81.2900	83.7200	78.0000	78.0000	-8.451%	155	3,793	-71.256%
2026-05-15	84.3600	85.5000	80.5000	85.2000	+19.831%	373	3,793	-73.685%
2026-05-14	74.0400	74.0400	71.1000	71.1000	-9.772%	1,648	3,560	-68.467%
2026-05-13	83.2000	83.2000	78.8000	78.8000	-6.966%	82	2,121	-71.548%
2026-05-12	89.9500	89.9500	84.7000	84.7000	-0.470%	2	2,121	-73.530%
2026-05-08	89.4000	89.6000	85.1000	85.1000	-6.185%	71	2,121	-73.655%
2026-05-07	90.5000	94.8200	90.1000	90.7100	-5.530%	23	2,059	-75.284%
2026-05-06	96.6800	96.9500	96.0200	96.0200	-9.764%	88	2,046	-76.651%
2026-05-05	108.2000	108.2000	106.4100	106.4100	-2.125%	6	2,022	-78.931%
2026-05-01	104.1000	110.4000	103.9900	108.7200	-12.110%	19	2,023	-79.378%
2026-04-30	124.4000	124.4000	123.7000	123.7000	-10.879%	45	2,023	-81.876%
2026-04-29	132.2000	138.8000	131.5000	138.8000	+0.507%	19	2,009	-83.847%
2026-04-28	138.1000	138.1000	138.1000	138.1000	+3.741%	1	2,009	-83.765%
2026-04-27	133.4900	133.4900	133.1200	133.1200	-3.571%	127	2,008	-83.158%
2026-04-24	138.6500	138.6500	138.0500	138.0500	-8.582%	8	2,010	-83.760%
2026-04-23	144.9600	169.1200	140.9000	151.0100	+6.255%	67	2,011	-85.153%
2026-04-22	146.1900	147.9900	141.6300	142.1200	-3.876%	134	2,039	-84.225%
2026-04-20	151.1000	151.1000	147.8500	147.8500	+2.888%	555	2,251	-84.836%
2026-04-17	146.7000	146.7000	135.8700	143.7000	-11.700%	57	1,946	-84.398%
2026-04-16	162.7400	162.7400	162.7400	162.7400	-0.889%	2	1,916	-86.223%
2026-04-15	164.2000	164.2000	164.2000	164.2000	-6.763%	8	1,914	-86.346%
2026-04-14	180.7200	180.7200	176.1100	176.1100	-10.102%	5	1,914	-87.269%
2026-04-13	235.5000	236.9000	195.7000	195.9000	-11.601%	30	1,917	-88.555%
2026-04-10	221.1200	221.6100	221.1200	221.6100	-0.965%	9	1,915	-89.883%
2026-04-09	223.0800	223.7700	223.0800	223.7700	-10.420%	6	1,919	-89.981%
2026-04-08	245.6500	260.8000	243.7700	249.8000	-29.024%	55	1,923	-91.025%
2026-04-07	351.9500	351.9500	351.9500	351.9500	+6.169%	10	1,930	-93.630%
2026-04-06	336.3300	336.3300	331.5000	331.5000	-3.305%	64	1,930	-93.237%
2026-04-01	342.1900	342.8300	342.1900	342.8300	-12.494%	6	1,980	-93.460%
2026-03-31	445.6900	445.6900	391.7800	391.7800	-19.729%	40	1,986	-94.277%
2026-03-30	472.5800	488.0700	472.5800	488.0700	-2.678%	3	1,986	-95.406%
2026-03-27	461.8900	501.5000	453.4400	501.5000	+18.312%	22	1,984	-95.529%
2026-03-26	384.9000	423.8800	384.9000	423.8800	+20.181%	23	1,984	-94.711%
2026-03-25	352.7000	352.7000	352.7000	352.7000	-6.212%	2	1,977	-93.643%
2026-03-24	386.9900	388.7700	376.0600	376.0600	+6.037%	3	1,975	-94.038%
2026-03-23	336.0000	355.2100	331.0500	354.6500	-15.320%	30	1,974	-93.678%
2026-03-20	418.8100	418.8100	418.8100	418.8100	+11.909%	2	2,003	-94.647%
2026-03-19	378.0200	380.9000	371.3700	374.2400	+15.009%	314	2,003	-94.009%
2026-03-18	330.8000	330.8000	324.0600	325.4000	+8.106%	12	1,726	-93.110%
2026-03-17	294.1000	301.0000	290.9500	301.0000	-5.286%	28	1,725	-92.551%
2026-03-16	315.0700	319.0000	312.2000	317.8000	-13.465%	39	1,740	-92.945%
2026-03-13	329.3000	367.2500	329.3000	367.2500	+8.436%	14	1,754	-93.895%
2026-03-12	335.4000	338.8900	325.6700	338.6800	+10.528%	11	1,756	-93.380%
2026-03-11	292.1000	306.4200	292.1000	306.4200	+17.578%	59	1,757	-92.683%
2026-03-10	278.9700	278.9700	260.6100	260.6100	-10.416%	9	1,758	-91.397%
2026-03-09	360.3400	360.3400	290.9100	290.9100	-7.066%	73	1,758	-92.293%
2026-03-06	322.6900	322.6900	301.1300	313.0300	+14.224%	8	1,768	-92.838%
2026-03-05	269.7600	293.6800	269.7600	274.0500	+11.584%	138	1,770	-91.819%
2026-03-04	266.5500	266.5500	245.6000	245.6000	-8.546%	16	1,637	-90.871%
2026-03-03	295.9100	329.7300	268.5500	268.5500	+8.199%	34	1,621	-91.651%
2026-03-02	264.3500	264.9800	248.2000	248.2000	-3.947%	9	1,602	-90.967%
2026-02-27	257.5000	258.4000	250.0500	258.4000	+7.398%	50	1,599	-91.324%
2026-02-26	240.3800	244.6000	239.0600	240.6000	-1.098%	7	1,582	-90.682%
2026-02-24	243.1000	243.2700	243.1000	243.2700	-10.622%	2	1,579	-90.784%
2026-02-23	273.0200	273.0200	272.1800	272.1800	+11.889%	5	1,581	-91.763%
2026-02-20	242.8100	243.2600	242.8100	243.2600	-9.542%	2	1,581	-90.784%
2026-02-19	265.2100	268.9200	264.9100	268.9200	+12.055%	114	1,582	-91.663%
2026-02-18	240.9200	240.9200	239.9900	239.9900	-7.898%	11	1,534	-90.658%
2026-02-17	294.8000	294.8000	257.9000	260.5700	+2.104%	21	1,527	-91.396%
2026-02-13	275.4000	275.4000	255.2000	255.2000	-0.390%	6	1,533	-91.215%
2026-02-12	260.0600	268.7700	256.2000	256.2000	+11.483%	17	1,533	-91.249%
2026-02-11	225.6000	229.8100	225.6000	229.8100	-1.284%	9	1,512	-90.244%
2026-02-06	248.5500	248.5500	232.8000	232.8000	-17.520%	62	1,510	-90.369%
2026-02-05	299.1200	299.1200	282.2500	282.2500	+13.668%	128	1,526	-92.057%
2026-02-04	247.3900	263.7500	247.3900	248.3100	+10.301%	16	1,402	-90.971%
2026-02-03	225.1200	225.1200	225.1200	225.1200	-7.358%	1	1,386	-90.041%
2026-01-30	243.0000	243.0000	243.0000	243.0000	+1.742%	4	1,387	-90.774%
2026-01-29	263.7000	263.7000	238.8400	238.8400	+4.024%	25	1,387	-90.613%
2026-01-28	229.6000	229.6000	229.6000	229.6000	+2.363%	1	1,367	-90.235%
2026-01-27	221.7100	224.3000	221.7100	224.3000	-1.189%	98	1,367	-90.004%
2026-01-26	227.0000	227.0000	227.0000	227.0000	-3.527%	1	1,410	-90.123%
2026-01-23	235.2500	235.3000	235.2000	235.3000	-14.675%	8	1,410	-90.472%
2026-01-21	274.4600	275.7700	274.4600	275.7700	-5.412%	3	1,402	-91.870%
2026-01-20	273.0900	291.9900	266.3000	291.5500	+23.381%	73	1,399	-92.310%
2026-01-16	234.5500	236.3000	234.4100	236.3000	-6.822%	51	1,350	-90.512%
2026-01-14	255.4000	255.4000	253.6000	253.6000	+8.520%	3	1,350	-91.159%
2026-01-13	235.8000	235.8000	233.6900	233.6900	-5.235%	12	1,348	-90.406%
2026-01-08	246.6000	246.6000	246.6000	246.6000	+2.720%	1	1,336	-90.908%
2026-01-07	235.8700	240.2700	235.5500	240.0700	-4.351%	112	1,334	-90.661%
2026-01-05	250.9900	250.9900	250.9900	250.9900	+0.718%	2	1,282	-91.067%
2025-12-30	248.3400	249.2000	248.3400	249.2000	+0.181%	3	1,280	-91.003%
2025-12-29	255.4300	255.4300	248.7500	248.7500	+1.605%	15	1,280	-90.987%
2025-12-26	244.8400	244.8400	244.8200	244.8200	-16.872%	4	1,275	-90.842%
2025-12-15	294.5100	294.5100	294.5100	294.5100	+7.804%	1	1,275	-92.387%
2025-12-11	273.2700	273.5400	273.1400	273.1900	-4.872%	4	1,274	-91.793%
2025-12-05	282.5300	287.1800	282.5300	287.1800	-4.098%	12	1,273	-92.193%
2025-12-04	297.9100	299.4500	297.9100	299.4500	-1.139%	2	1,271	-92.513%
2025-12-03	306.9000	307.7000	302.9000	302.9000	+0.564%	13	1,271	-92.598%
2025-12-02	306.3000	306.3000	301.2000	301.2000	-1.556%	2	1,266	-92.556%
2025-11-28	307.9100	307.9100	305.9600	305.9600	-2.885%	4	1,266	-92.672%
2025-11-26	321.1400	321.1400	315.0500	315.0500	-5.589%	8	1,256	-92.884%
2025-11-25	333.1000	333.8000	333.1000	333.7000	-8.072%	5	1,256	-93.281%
2025-11-24	367.5600	370.4700	363.0000	363.0000	-10.452%	51	1,251	-93.824%
2025-11-21	405.3700	405.3700	405.3700	405.3700	+12.986%	50	1,204	-94.469%
2025-11-20	342.8900	358.7800	342.8900	358.7800	-14.761%	5	1,185	-93.751%
2025-11-18	420.9100	420.9100	420.9100	420.9100	+14.827%	1	1,185	-94.673%
2025-11-17	366.5600	366.5600	366.5600	366.5600	+1.484%	4	1,185	-93.884%
2025-11-13	361.3000	361.7000	361.2000	361.2000	+14.572%	18	1,181	-93.793%
2025-11-12	315.2600	315.2600	315.2600	315.2600	-0.643%	1	1,180	-92.888%
2025-11-11	320.0800	320.7400	317.3000	317.3000	-1.248%	5	1,179	-92.934%
2025-11-10	326.8500	326.8500	321.1000	321.3100	-14.826%	6	1,179	-93.022%
2025-11-07	376.0600	377.2400	376.0600	377.2400	+4.818%	2	1,176	-94.057%
2025-11-06	366.3700	366.3700	359.9000	359.9000	+11.077%	2	1,176	-93.770%
2025-11-05	347.2200	347.2200	320.8800	324.0100	+0.151%	74	1,175	-93.080%
2025-10-31	323.0000	323.5200	323.0000	323.5200	+5.519%	2	1,174	-93.070%
2025-10-29	300.8500	306.6000	300.5200	306.6000	+2.556%	28	960	-92.688%
2025-10-28	298.7900	298.9600	298.7900	298.9600	-0.941%	4	955	-92.501%
2025-10-27	301.5800	302.4000	300.6100	301.8000	-4.915%	146	882	-92.571%
2025-10-24	317.4200	317.4200	317.3100	317.4000	-9.965%	7	882	-92.936%
2025-10-22	351.6300	352.5300	351.6300	352.5300	+1.831%	2	878	-93.640%
2025-10-21	341.7000	346.4200	341.7000	346.1900	+0.824%	5	879	-93.524%
2025-10-20	357.1000	357.1000	343.1000	343.3600	-10.092%	199	876	-93.470%
2025-10-13	381.9000	381.9000	381.9000	381.9000	+11.140%	1	749	-94.129%
2025-10-10	340.1500	343.6200	340.0100	343.6200	-2.139%	3	749	-93.475%
2025-10-09	345.7300	351.1300	345.2500	351.1300	+2.331%	33	747	-93.615%
2025-10-08	340.5500	343.1300	340.5500	343.1300	+0.814%	16	745	-93.466%
2025-10-06	340.5500	340.5700	340.3600	340.3600	-2.448%	4	735	-93.413%
2025-10-02	349.2000	349.2000	348.9000	348.9000	-1.746%	3	733	-93.574%
2025-09-29	355.1000	355.1000	355.1000	355.1000	-2.499%	1	732	-93.686%
2025-09-26	366.6000	366.6000	364.2000	364.2000	+3.357%	2	731	-93.844%
2025-09-22	358.8200	358.8200	352.3700	352.3700	-3.571%	143	730	-93.637%
2025-09-19	365.2600	365.4200	365.2600	365.4200	-2.140%	4	662	-93.865%
2025-09-16	369.4100	373.4100	369.4100	373.4100	+0.247%	4	660	-93.996%
2025-09-11	372.5400	372.5400	372.4900	372.4900	-3.610%	2	658	-93.981%
2025-09-10	386.4400	386.4400	386.4400	386.4400	-9.193%	1	657	-94.198%
2025-09-03	426.0400	426.0400	425.5600	425.5600	+3.009%	4	656	-94.732%
2025-08-22	413.1300	413.1300	413.1300	413.1300	-3.474%	4	654	-94.573%
2025-08-15	428.0000	428.0000	428.0000	428.0000	0.000%	650	650	-94.762%

.dark-mode .j3q2hh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j3q2hh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6750SPX Aug 21 2026 6750.00 Put (SPX260821P06750000)option OPRA

SPX20260821P6750
SPX Aug 21 2026 6750.00 Put (SPX260821P06750000)
option OPRA