Dark

SPX20260821P6775
SPX Aug 21 2026 6775.00 Put (SPX260821P06775000)
option OPRA

EOD

Jul 8, 2026

23.10+22.611%(+4.26)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	25.1500	25.8800	23.0000	23.1000	+22.611%	9	981	0.000%
2026-07-07	21.0000	21.0000	18.8400	18.8400	+1.290%	2	984	+22.611%
2026-07-06	20.5000	20.5000	18.3000	18.6000	-32.755%	45	984	+24.194%
2026-07-02	22.2500	29.6000	22.2500	27.6600	+6.795%	73	947	-16.486%
2026-07-01	27.5600	27.5600	23.9000	25.9000	-0.385%	18	947	-10.811%
2026-06-30	32.1700	32.1700	25.6000	26.0000	-22.156%	11	931	-11.154%
2026-06-29	35.3600	35.9000	33.4000	33.4000	-30.271%	14	933	-30.838%
2026-06-26	57.7000	57.7000	43.5000	47.9000	+4.357%	77	929	-51.775%
2026-06-25	47.0000	51.0000	43.7000	45.9000	-9.467%	25	924	-49.673%
2026-06-24	48.5000	56.2000	43.1000	50.7000	-2.780%	25	944	-54.438%
2026-06-23	53.4500	53.8000	49.2400	52.1500	+56.607%	7	956	-55.705%
2026-06-22	33.3000	33.3000	33.3000	33.3000	-13.055%	1	956	-30.631%
2026-06-18	38.3000	38.3000	38.3000	38.3000	-0.312%	1	946	-39.687%
2026-06-17	38.4200	38.4200	38.4200	38.4200	+9.928%	10	946	-39.875%
2026-06-16	34.9500	34.9500	34.9500	34.9500	+1.099%	6	946	-33.906%
2026-06-15	35.4000	35.4000	34.5700	34.5700	-35.262%	13	937	-33.179%
2026-06-12	54.2000	54.2000	53.4000	53.4000	-37.544%	3	937	-56.742%
2026-06-11	85.5000	85.5000	85.5000	85.5000	-3.608%	1	937	-72.982%
2026-06-10	82.5000	88.8200	82.5000	88.7000	+58.393%	11	937	-73.957%
2026-06-08	56.0000	56.0000	56.0000	56.0000	-17.160%	20	932	-58.750%
2026-06-05	71.2000	71.2000	67.6000	67.6000	+35.471%	2	923	-65.828%
2026-05-28	49.9000	49.9000	49.9000	49.9000	-8.942%	25	911	-53.707%
2026-05-27	56.4300	56.4300	54.5000	54.8000	-4.530%	87	921	-57.847%
2026-05-26	57.4000	57.4000	57.4000	57.4000	-13.293%	32	859	-59.756%
2026-05-22	65.7000	66.2000	65.7000	66.2000	-2.647%	23	830	-65.106%
2026-05-21	79.1800	79.7300	68.0000	68.0000	-12.111%	32	830	-66.029%
2026-05-20	77.3700	77.3700	77.3700	77.3700	-9.201%	341	830	-70.143%
2026-05-19	88.5600	88.5600	85.2100	85.2100	+14.499%	24	552	-72.891%
2026-05-14	74.4200	74.4200	74.4200	74.4200	-22.382%	130	552	-68.960%
2026-05-07	96.5000	97.0000	95.8800	95.8800	+0.031%	14	617	-75.907%
2026-05-06	96.8100	96.8100	95.6000	95.8500	-17.299%	32	605	-75.900%
2026-05-01	115.9000	115.9000	115.9000	115.9000	-1.613%	8	608	-80.069%
2026-04-30	128.0000	128.0000	117.8000	117.8000	-15.719%	5	608	-80.390%
2026-04-29	140.5200	140.5200	139.7700	139.7700	-2.870%	4	599	-83.473%
2026-04-28	143.9000	143.9000	143.9000	143.9000	-10.315%	16	602	-83.947%
2026-04-21	160.4500	160.4500	160.4500	160.4500	+5.179%	112	509	-85.603%
2026-04-20	153.3700	153.3700	152.5500	152.5500	+1.228%	14	509	-84.857%
2026-04-17	151.2000	151.2000	150.7000	150.7000	-8.617%	2	519	-84.672%
2026-04-16	164.9100	164.9100	164.9100	164.9100	-3.971%	130	519	-85.992%
2026-04-15	171.6400	171.7300	171.6400	171.7300	-5.591%	130	389	-86.549%
2026-04-14	184.9200	184.9200	179.7600	181.9000	-17.235%	17	327	-87.301%
2026-04-13	226.6900	229.0000	219.7800	219.7800	-3.521%	12	325	-89.489%
2026-04-10	227.8000	227.8000	227.8000	227.8000	-2.791%	1	317	-89.860%
2026-04-09	234.3400	234.3400	234.3400	234.3400	-8.700%	1	317	-90.143%
2026-04-08	254.2500	256.6700	254.2500	256.6700	-27.221%	6	317	-91.000%
2026-04-06	352.6700	352.6700	352.6700	352.6700	-2.615%	2	317	-93.450%
2026-04-01	362.1400	362.1400	362.1400	362.1400	-27.705%	1	321	-93.621%
2026-03-30	500.9200	500.9200	500.9200	500.9200	+8.544%	2	322	-95.388%
2026-03-27	461.4900	461.4900	461.4900	461.4900	+15.517%	2	324	-94.994%
2026-03-26	399.5000	399.5000	399.5000	399.5000	+2.699%	1	324	-94.218%
2026-03-24	388.4500	395.0900	388.4500	389.0000	+7.420%	6	325	-94.062%
2026-03-23	388.8600	388.8600	362.1300	362.1300	-16.274%	3	331	-93.621%
2026-03-20	398.6900	432.5200	398.6900	432.5200	+11.503%	14	335	-94.659%
2026-03-19	387.9000	387.9000	387.9000	387.9000	+13.921%	1	335	-94.045%
2026-03-18	340.5000	340.5000	340.5000	340.5000	+9.803%	1	336	-93.216%
2026-03-17	310.1000	310.1000	310.1000	310.1000	-5.081%	1	337	-92.551%
2026-03-16	335.2000	335.2000	326.7000	326.7000	-13.708%	6	338	-92.929%
2026-03-13	378.6000	378.6000	378.6000	378.6000	+10.734%	2	336	-93.899%
2026-03-12	341.9000	341.9000	341.9000	341.9000	+15.577%	2	338	-93.244%
2026-03-11	295.8200	295.8200	295.8200	295.8200	-5.826%	4	340	-92.191%
2026-03-06	339.5200	339.5200	314.1200	314.1200	+5.162%	4	342	-92.646%
2026-03-05	298.7000	298.7000	298.7000	298.7000	+17.000%	1	342	-92.266%
2026-03-04	268.4400	268.4400	255.3000	255.3000	-8.847%	6	343	-90.952%
2026-03-03	303.8100	303.8100	280.0800	280.0800	+8.533%	22	344	-91.752%
2026-02-27	259.1300	266.8500	258.0600	258.0600	+3.514%	28	333	-91.049%
2026-02-26	251.5000	251.7000	249.3000	249.3000	+8.297%	11	337	-90.734%
2026-02-25	240.5500	240.5500	230.2000	230.2000	-17.337%	82	376	-89.965%
2026-02-23	276.2500	282.1900	276.2500	278.4800	+11.611%	13	376	-91.705%
2026-02-20	253.7200	253.7200	249.5100	249.5100	-8.028%	9	364	-90.742%
2026-02-19	269.4000	271.8600	269.4000	271.2900	+6.305%	6	356	-91.485%
2026-02-18	251.2200	255.2000	245.9000	255.2000	-3.720%	32	354	-90.948%
2026-02-17	292.7000	302.8000	262.4000	265.0600	+0.783%	90	349	-91.285%
2026-02-13	297.7200	297.7200	258.8000	263.0000	-6.336%	30	332	-91.217%
2026-02-12	234.5300	280.7900	234.5300	280.7900	+18.632%	6	332	-91.773%
2026-02-11	240.4700	240.4700	236.6900	236.6900	+0.968%	14	330	-90.240%
2026-02-10	230.8300	234.4200	230.8300	234.4200	+2.242%	6	316	-90.146%
2026-02-09	252.0000	252.0000	229.2800	229.2800	-6.416%	11	314	-89.925%
2026-02-06	262.9500	262.9500	245.0000	245.0000	-15.019%	91	315	-90.571%
2026-02-05	276.0600	307.0200	276.0600	288.3000	+25.533%	17	396	-91.988%
2026-02-03	229.6600	229.6600	229.6600	229.6600	-0.584%	5	389	-89.942%
2026-02-02	232.9900	232.9900	231.0100	231.0100	-4.911%	6	389	-90.000%
2026-01-30	249.0700	249.0700	242.9400	242.9400	+2.593%	9	395	-90.491%
2026-01-29	258.0400	262.1200	236.8000	236.8000	+0.467%	8	395	-90.245%
2026-01-28	235.7000	235.7000	235.7000	235.7000	+1.986%	1	389	-90.199%
2026-01-26	231.1100	231.1100	231.1100	231.1100	-6.083%	2	387	-90.005%
2026-01-23	241.6000	246.0800	241.3000	246.0800	+2.769%	13	385	-90.613%
2026-01-22	251.2600	251.2600	239.4500	239.4500	-17.918%	6	372	-90.353%
2026-01-20	274.4000	291.7200	273.1200	291.7200	+20.168%	20	369	-92.081%
2026-01-16	239.4900	242.7600	239.4900	242.7600	-8.689%	6	357	-90.484%
2026-01-14	262.5000	265.8600	262.5000	265.8600	+14.049%	5	357	-91.311%
2026-01-12	233.1100	233.1100	233.1100	233.1100	-0.457%	1	353	-90.091%
2026-01-09	238.9500	238.9500	234.1800	234.1800	-8.010%	13	354	-90.136%
2026-01-08	254.5700	254.5700	254.5700	254.5700	-0.274%	4	343	-90.926%
2026-01-07	241.6700	255.2700	241.6700	255.2700	-6.099%	116	339	-90.951%
2025-12-31	271.8500	271.8500	271.8500	271.8500	+5.947%	5	316	-91.503%
2025-12-30	255.8000	256.5900	255.7000	256.5900	-21.020%	10	316	-90.997%
2025-12-17	324.8800	324.8800	324.8800	324.8800	+3.251%	1	316	-92.890%
2025-12-16	314.6500	314.6500	314.6500	314.6500	+0.740%	1	317	-92.659%
2025-12-12	286.5600	313.7800	286.5600	312.3400	+1.972%	96	317	-92.604%
2025-12-10	306.3000	306.3000	306.3000	306.3000	+1.795%	1	308	-92.458%
2025-12-09	300.9000	300.9000	300.9000	300.9000	+1.893%	1	307	-92.323%
2025-12-05	297.1800	297.1800	292.2400	295.3100	-6.012%	15	306	-92.178%
2025-12-02	314.2000	314.2000	314.2000	314.2000	-14.872%	1	301	-92.648%
2025-11-24	396.5800	396.5900	369.0900	369.0900	-19.130%	82	301	-93.741%
2025-11-20	355.0500	456.4000	355.0500	456.4000	+11.824%	28	226	-94.939%
2025-11-19	401.3000	408.1400	400.7200	408.1400	-5.800%	80	246	-94.340%
2025-11-18	433.2700	433.2700	433.2700	433.2700	+10.729%	5	167	-94.668%
2025-11-17	391.2800	391.2900	391.2800	391.2900	+5.897%	4	167	-94.096%
2025-11-13	348.8000	369.5000	348.8000	369.5000	+14.613%	11	169	-93.748%
2025-11-11	321.4100	322.9700	321.4100	322.3900	-2.291%	11	159	-92.835%
2025-11-05	329.7400	329.9500	329.7400	329.9500	-2.999%	2	152	-92.999%
2025-11-03	340.0400	340.1500	340.0400	340.1500	+0.372%	2	151	-93.209%
2025-10-31	337.4600	338.8900	337.4600	338.8900	+8.480%	4	151	-93.184%
2025-10-29	313.8000	313.8000	311.5000	312.4000	+2.309%	5	151	-92.606%
2025-10-28	305.3500	305.3500	305.3500	305.3500	-0.430%	1	150	-92.435%
2025-10-27	306.6300	306.6700	306.6300	306.6700	-5.205%	4	148	-92.467%
2025-10-24	323.5100	323.5100	323.5100	323.5100	-6.365%	1	148	-92.860%
2025-10-23	355.0200	355.0200	345.5000	345.5000	-8.695%	3	148	-93.314%
2025-10-22	378.4000	378.4000	378.4000	378.4000	+8.704%	1	147	-93.895%
2025-10-21	352.2900	352.4600	348.1000	348.1000	-1.136%	3	147	-93.364%
2025-10-20	357.3000	357.3000	352.1000	352.1000	-7.888%	166	146	-93.439%
2025-10-16	382.2500	382.2500	382.2500	382.2500	-2.437%	5	64	-93.957%
2025-10-13	389.2000	391.8000	389.2000	391.8000	+9.411%	24	59	-94.104%
2025-10-09	358.1000	358.1000	358.1000	358.1000	-0.572%	4	35	-93.549%
2025-10-07	359.9500	360.1600	359.9500	360.1600	+0.877%	2	31	-93.586%
2025-10-02	351.0600	357.2800	350.9000	357.0300	+1.285%	5	30	-93.530%
2025-10-01	366.5300	366.9900	352.5000	352.5000	-2.946%	7	28	-93.447%
2025-09-29	363.2000	363.2000	363.2000	363.2000	-2.523%	1	27	-93.640%
2025-09-26	375.1000	375.1000	372.6000	372.6000	+1.275%	2	27	-93.800%
2025-09-23	367.6500	367.9100	367.6500	367.9100	+1.353%	2	27	-93.721%
2025-09-18	363.7000	363.7000	363.0000	363.0000	-5.187%	42	26	-93.636%
2025-09-16	382.7900	382.8600	382.7900	382.8600	+2.072%	2	5	-93.966%
2025-09-15	375.0500	375.0900	375.0500	375.0900	-1.424%	2	4	-93.841%
2025-09-12	380.4800	380.5400	380.4800	380.5100	-27.578%	4	3	-93.929%
2025-08-04	525.4400	525.4400	525.4100	525.4100	0.000%	2	1	-95.603%

.dark-mode .jk0c1j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jk0c1j{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6775SPX Aug 21 2026 6775.00 Put (SPX260821P06775000)option OPRA

SPX20260821P6775
SPX Aug 21 2026 6775.00 Put (SPX260821P06775000)
option OPRA