Dark

SPX20260821P6800
SPX Aug 21 2026 6800.00 Put (SPX260821P06800000)
option OPRA

EOD

Jul 7, 2026

22.70+17.010%(+3.30)2,093

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	20.5500	24.0100	19.8800	22.7000	+17.010%	2,093	9,569	0.000%
2026-07-06	22.7000	23.3900	19.4000	19.4000	-28.148%	1,003	10,319	+17.010%
2026-07-02	25.5500	32.1000	23.2400	27.0000	-5.063%	2,548	9,296	-15.926%
2026-07-01	29.0100	30.7000	25.1000	28.4400	+2.709%	200	9,296	-20.183%
2026-06-30	33.3000	33.3000	26.5400	27.6900	-20.431%	598	9,334	-18.021%
2026-06-29	37.5200	44.0000	34.4700	34.8000	-28.586%	1,199	10,377	-34.770%
2026-06-26	60.5000	60.5000	45.6700	48.7300	-5.379%	2,311	9,510	-53.417%
2026-06-25	53.6300	57.3500	48.5700	51.5000	-7.374%	179	9,073	-55.922%
2026-06-24	52.1700	57.9700	44.6000	55.6000	-1.138%	335	8,827	-59.173%
2026-06-23	59.6700	60.5300	50.2000	56.2400	+40.776%	99	9,001	-59.637%
2026-06-22	36.4700	40.8000	34.8000	39.9500	-4.881%	171	8,996	-43.179%
2026-06-18	41.8000	43.2500	39.8100	42.0000	-18.017%	241	9,044	-45.952%
2026-06-17	38.6800	51.5300	37.8500	51.2300	+34.110%	595	9,044	-55.690%
2026-06-16	35.2000	38.5200	34.2000	38.2000	+7.849%	1,366	9,044	-40.576%
2026-06-15	39.0300	39.0300	35.3000	35.4200	-35.247%	1,380	9,495	-35.912%
2026-06-12	62.5500	64.6000	54.7000	54.7000	-13.037%	181	9,495	-58.501%
2026-06-11	81.7000	87.6500	62.9000	62.9000	-33.949%	78	9,495	-63.911%
2026-06-10	74.2500	95.2300	71.1000	95.2300	+33.096%	862	9,479	-76.163%
2026-06-09	54.7000	103.0000	54.7000	71.5500	+11.102%	377	9,686	-68.274%
2026-06-08	59.3000	64.4000	58.7000	64.4000	-10.779%	56	9,346	-64.752%
2026-06-05	49.7300	76.1800	49.7300	72.1800	+63.045%	213	9,311	-68.551%
2026-06-04	52.1400	52.1400	44.2700	44.2700	-13.349%	1,183	9,238	-48.724%
2026-06-03	51.4100	51.4100	50.8100	51.0900	+7.467%	414	9,008	-55.569%
2026-06-02	47.8400	47.8400	47.0300	47.5400	+1.842%	185	7,446	-52.251%
2026-06-01	48.5800	48.9600	46.0600	46.6800	+1.280%	169	7,601	-51.371%
2026-05-29	48.1300	49.0500	46.0900	46.0900	-7.820%	326	7,557	-50.749%
2026-05-28	57.8200	57.8200	50.0000	50.0000	-11.972%	111	7,515	-54.600%
2026-05-27	58.9600	59.8800	56.7600	56.8000	-6.732%	598	7,613	-60.035%
2026-05-26	60.5000	61.9000	58.7200	60.9000	-10.835%	818	8,044	-62.726%
2026-05-22	68.2400	68.3000	64.5900	68.3000	-5.336%	534	7,719	-66.764%
2026-05-21	73.1500	73.1500	72.1500	72.1500	-8.555%	452	7,867	-68.538%
2026-05-20	87.1000	87.1000	78.9000	78.9000	-13.201%	281	7,867	-71.229%
2026-05-19	88.9000	93.7400	85.9000	90.9000	+8.214%	1,609	7,622	-75.028%
2026-05-18	84.5000	93.6700	81.9800	84.0000	-7.285%	857	7,622	-72.976%
2026-05-15	88.9000	90.9000	86.0000	90.6000	+19.368%	71	7,622	-74.945%
2026-05-14	83.4000	83.6000	75.5000	75.9000	-10.978%	59	7,300	-70.092%
2026-05-13	91.3000	91.3000	84.3000	85.2600	-15.734%	1,041	7,270	-73.376%
2026-05-12	99.6100	101.1800	99.5500	101.1800	+12.210%	27	7,270	-77.565%
2026-05-11	91.2000	91.2000	88.0500	90.1700	-1.668%	1,894	7,270	-74.825%
2026-05-08	93.6000	94.0200	91.3000	91.7000	-6.781%	20	5,251	-75.245%
2026-05-07	97.1200	104.1500	95.2000	98.3700	+0.347%	158	5,254	-76.924%
2026-05-06	105.0800	107.6000	98.0300	98.0300	-15.854%	3,156	5,177	-76.844%
2026-05-05	116.2300	117.5000	113.4600	116.5000	-8.849%	350	4,024	-80.515%
2026-05-04	122.4800	130.0000	115.4300	127.8100	+6.181%	479	3,946	-82.239%
2026-05-01	110.1400	120.3700	110.0800	120.3700	-1.683%	58	3,785	-81.141%
2026-04-30	132.5800	133.6200	122.2000	122.4300	-15.635%	173	3,785	-81.459%
2026-04-29	142.4100	149.9200	142.1300	145.1200	-3.221%	313	3,840	-84.358%
2026-04-28	148.2000	149.9500	148.2000	149.9500	+8.228%	11	3,695	-84.862%
2026-04-27	141.4700	141.4700	138.5500	138.5500	-5.031%	108	3,590	-83.616%
2026-04-24	155.0900	155.0900	145.8900	145.8900	-10.000%	7	3,593	-84.440%
2026-04-23	150.2000	175.8000	150.2000	162.1000	+6.225%	5	3,592	-85.996%
2026-04-22	154.7000	157.9600	152.6000	152.6000	-8.365%	62	3,591	-85.125%
2026-04-21	156.1000	166.5300	155.6600	166.5300	+4.493%	14	3,235	-86.369%
2026-04-20	154.1500	160.4000	153.3600	159.3700	+5.243%	18	3,235	-85.756%
2026-04-17	154.8000	154.8000	145.1800	151.4300	-10.924%	662	3,240	-85.010%
2026-04-16	178.7900	178.7900	170.0000	170.0000	-2.484%	111	3,666	-86.647%
2026-04-15	180.0800	183.4500	173.3700	174.3300	-7.024%	740	3,718	-86.979%
2026-04-14	194.0200	194.0200	187.4200	187.5000	-10.757%	14	3,734	-87.893%
2026-04-13	234.0900	238.4000	209.0000	210.1000	-12.092%	131	3,743	-89.196%
2026-04-10	235.9000	246.5400	234.9000	239.0000	+1.366%	1,325	3,651	-90.502%
2026-04-09	267.0600	268.2200	235.7800	235.7800	-10.004%	232	2,541	-90.372%
2026-04-08	264.1200	274.3000	259.0200	261.9900	-33.005%	223	2,432	-91.336%
2026-04-07	393.7000	393.7000	377.5000	391.0600	+9.944%	12	2,129	-94.195%
2026-04-06	358.9000	360.8000	355.6900	355.6900	-5.502%	10	2,140	-93.618%
2026-04-01	373.2100	376.4000	373.2100	376.4000	-9.628%	3	2,127	-93.969%
2026-03-31	416.5000	416.5000	416.5000	416.5000	-21.168%	17	2,130	-94.550%
2026-03-30	515.5300	532.8200	511.0600	528.3400	+1.182%	6	2,121	-95.704%
2026-03-27	483.2300	522.1700	473.5400	522.1700	+16.790%	43	2,121	-95.653%
2026-03-26	406.4000	447.1000	406.4000	447.1000	+16.773%	155	2,158	-94.923%
2026-03-25	382.8800	382.8800	382.8800	382.8800	-2.252%	1	2,189	-94.071%
2026-03-24	391.7000	391.7000	391.7000	391.7000	+8.975%	1	2,188	-94.205%
2026-03-23	378.6400	378.6400	359.4400	359.4400	-11.293%	5	2,189	-93.685%
2026-03-20	416.7200	416.7200	404.5300	405.2000	+11.041%	16	2,188	-94.398%
2026-03-19	387.0600	390.1600	364.9100	364.9100	-2.329%	21	2,198	-93.779%
2026-03-18	343.0000	373.6100	343.0000	373.6100	+18.373%	2	2,212	-93.924%
2026-03-17	310.7300	322.7000	309.4000	315.6200	-6.012%	13	2,212	-92.808%
2026-03-16	340.6000	341.8100	329.5200	335.8100	-0.021%	9	2,214	-93.240%
2026-03-13	335.8800	335.8800	335.8800	335.8800	-6.958%	5	2,217	-93.242%
2026-03-12	358.5000	361.0000	358.5000	361.0000	+12.542%	3	2,142	-93.712%
2026-03-11	305.2700	326.0000	305.2700	320.7700	+13.170%	655	2,145	-92.923%
2026-03-10	293.0700	293.4100	281.8400	283.4400	-6.455%	100	1,543	-91.991%
2026-03-09	381.7100	381.7100	303.0000	303.0000	-6.729%	26	1,499	-92.508%
2026-03-06	327.8000	328.5000	322.4000	324.8600	+12.121%	17	1,499	-93.012%
2026-03-05	269.9000	305.1100	269.9000	289.7400	+13.446%	422	1,491	-92.165%
2026-03-04	264.9000	264.9000	255.4000	255.4000	-9.497%	11	1,374	-91.112%
2026-03-03	310.1300	343.6000	282.2000	282.2000	+7.542%	59	1,368	-91.956%
2026-03-02	286.9000	286.9000	258.5000	262.4100	-3.384%	106	1,360	-91.349%
2026-02-27	274.6000	276.3000	260.9800	271.6000	+6.719%	64	1,334	-91.642%
2026-02-26	249.1900	254.5000	249.1900	254.5000	+7.316%	2	1,276	-91.081%
2026-02-25	244.8600	247.0700	237.1500	237.1500	-9.719%	12	1,279	-90.428%
2026-02-24	288.7200	288.7200	259.1700	262.6800	-7.065%	22	1,279	-91.358%
2026-02-23	283.8000	289.8400	276.5100	282.6500	+10.631%	112	1,280	-91.969%
2026-02-20	268.5000	269.5000	254.1000	255.4900	-7.812%	28	1,224	-91.115%
2026-02-19	280.8000	280.8000	276.8900	277.1400	+1.912%	9	1,208	-91.809%
2026-02-18	254.0000	271.9400	254.0000	271.9400	-1.174%	5	1,206	-91.653%
2026-02-17	291.1000	312.2000	274.5200	275.1700	+1.389%	13	1,201	-91.751%
2026-02-13	305.6700	305.6700	271.4000	271.4000	-5.875%	11	1,185	-91.636%
2026-02-12	279.6800	288.3400	279.6800	288.3400	+16.412%	17	1,185	-92.127%
2026-02-11	247.6900	247.6900	247.6900	247.6900	+2.043%	2	1,184	-90.835%
2026-02-10	238.2600	242.7300	238.2600	242.7300	+1.936%	12	1,182	-90.648%
2026-02-09	248.9000	248.9000	232.6900	238.1200	-6.215%	38	1,170	-90.467%
2026-02-06	267.6700	276.0600	253.9000	253.9000	-18.596%	131	1,162	-91.059%
2026-02-05	283.6300	312.9900	283.6300	311.9000	+17.618%	26	1,098	-92.722%
2026-02-04	287.2100	287.4500	265.1800	265.1800	+7.352%	11	1,081	-91.440%
2026-02-03	247.0200	247.0200	247.0200	247.0200	+4.847%	13	1,070	-90.810%
2026-02-02	244.0800	244.0800	232.1300	235.6000	-5.529%	26	1,070	-90.365%
2026-01-30	246.4900	257.7000	246.4900	249.3900	+0.403%	93	1,068	-90.898%
2026-01-29	263.5500	270.7300	248.3900	248.3900	+3.755%	70	1,113	-90.861%
2026-01-28	234.5800	242.9700	234.5800	239.4000	+2.247%	20	1,131	-90.518%
2026-01-27	233.3100	235.9100	233.3100	234.1400	-2.140%	538	1,128	-90.305%
2026-01-26	240.6900	240.7400	239.2600	239.2600	-5.052%	13	827	-90.512%
2026-01-23	250.9300	251.9900	250.9300	251.9900	+2.414%	3	816	-90.992%
2026-01-22	245.6700	246.6700	245.6700	246.0500	-15.208%	107	817	-90.774%
2026-01-21	281.1800	290.1800	281.1800	290.1800	-5.278%	6	713	-92.177%
2026-01-20	290.3500	306.6400	290.3500	306.3500	+23.077%	18	712	-92.590%
2026-01-16	244.5600	248.9100	244.1400	248.9100	-6.471%	127	669	-90.880%
2026-01-14	269.3000	270.0700	266.1300	266.1300	+7.741%	7	669	-91.470%
2026-01-13	248.8900	248.8900	247.0100	247.0100	+3.468%	44	664	-90.810%
2026-01-12	239.3600	239.3600	238.7300	238.7300	-0.247%	11	620	-90.491%
2026-01-09	240.7800	240.7800	239.3200	239.3200	-8.629%	19	619	-90.515%
2026-01-07	261.9200	261.9200	261.9200	261.9200	+4.446%	1	604	-91.333%
2026-01-06	250.7700	250.7700	250.7700	250.7700	-11.716%	4	604	-90.948%
2026-01-02	284.0500	284.0500	284.0500	284.0500	+2.287%	236	600	-92.008%
2025-12-31	272.7700	277.7000	272.7700	277.7000	+5.952%	3	505	-91.826%
2025-12-30	259.5000	262.1000	259.5000	262.1000	-1.132%	2	505	-91.339%
2025-12-29	267.0000	267.0000	265.1000	265.1000	+0.964%	55	504	-91.437%
2025-12-23	262.5700	262.5700	262.5700	262.5700	-2.752%	3	507	-91.355%
2025-12-22	270.2000	270.2000	270.0000	270.0000	-15.625%	2	504	-91.593%
2025-12-18	319.9200	320.0000	319.9200	320.0000	-0.775%	20	501	-92.906%
2025-12-16	322.5000	322.5000	322.5000	322.5000	+6.068%	1	490	-92.961%
2025-12-15	304.0500	304.0500	304.0500	304.0500	+1.350%	1	489	-92.534%
2025-12-12	295.9800	301.8100	295.1500	300.0000	+4.895%	7	489	-92.433%
2025-12-11	303.7100	303.9600	286.0000	286.0000	-1.735%	7	489	-92.063%
2025-12-10	311.1600	313.0100	291.0500	291.0500	-7.492%	5	489	-92.201%
2025-12-08	304.3800	314.9400	304.0500	314.6200	+3.340%	106	486	-92.785%
2025-12-05	298.8900	304.4500	297.9500	304.4500	-1.552%	10	481	-92.544%
2025-12-04	311.0900	311.0900	309.2500	309.2500	-0.591%	4	474	-92.660%
2025-12-03	311.3800	311.3800	311.0900	311.0900	-3.349%	2	473	-92.703%
2025-12-02	321.3900	321.8700	321.3900	321.8700	+0.022%	2	472	-92.947%
2025-12-01	321.8000	321.8000	321.8000	321.8000	-7.873%	1	471	-92.946%
2025-11-25	349.3000	349.3000	349.3000	349.3000	-8.079%	2	470	-93.501%
2025-11-24	401.0400	401.0400	380.0000	380.0000	+6.799%	37	468	-94.026%
2025-11-20	355.8100	355.8100	355.8100	355.8100	-19.118%	1	433	-93.620%
2025-11-18	439.9100	439.9100	439.9100	439.9100	+14.859%	1	434	-94.840%
2025-11-17	383.0000	383.0000	383.0000	383.0000	+3.076%	1	434	-94.073%
2025-11-14	364.4000	371.5700	364.4000	371.5700	-1.727%	6	434	-93.891%
2025-11-13	378.1000	378.1000	378.1000	378.1000	+12.728%	8	431	-93.996%
2025-11-11	336.3000	336.3000	335.4100	335.4100	-0.587%	107	423	-93.232%
2025-11-05	336.7000	337.3900	336.7000	337.3900	-6.294%	2	353	-93.272%
2025-11-04	351.8500	360.0500	351.8500	360.0500	+9.498%	83	352	-93.695%
2025-10-31	328.1400	328.8200	328.1400	328.8200	+3.014%	2	326	-93.097%
2025-10-29	321.5000	321.5000	317.5000	319.2000	+1.675%	52	290	-92.888%
2025-10-28	314.0900	314.0900	313.6100	313.9400	-0.523%	4	261	-92.769%
2025-10-27	315.7900	315.7900	315.5900	315.5900	-5.228%	40	282	-92.807%
2025-10-24	332.6700	333.0000	332.6700	333.0000	-5.470%	55	282	-93.183%
2025-10-23	352.2600	352.2900	352.2600	352.2700	-2.256%	4	253	-93.556%
2025-10-20	360.0000	360.7000	359.9000	360.4000	-18.042%	9	251	-93.701%
2025-10-16	440.1400	440.1400	439.7400	439.7400	+17.161%	2	244	-94.838%
2025-10-15	375.3300	375.3300	375.3300	375.3300	-10.563%	1	243	-93.952%
2025-10-14	428.5400	428.5400	419.6600	419.6600	+2.381%	18	242	-94.591%
2025-10-13	410.0400	410.0400	409.9000	409.9000	-2.342%	2	243	-94.462%
2025-10-10	420.6700	420.6700	419.4200	419.7300	+15.026%	54	243	-94.592%
2025-10-02	365.0000	365.0000	364.9000	364.9000	-3.127%	2	224	-93.779%
2025-09-29	371.5000	376.7000	371.5000	376.6800	-1.186%	18	223	-93.974%
2025-09-26	383.8000	383.8000	381.2000	381.2000	-2.226%	2	218	-94.045%
2025-09-24	390.4500	390.4500	389.8800	389.8800	+4.708%	2	218	-94.178%
2025-09-23	367.9700	372.3500	367.9700	372.3500	+0.375%	4	217	-93.904%
2025-09-22	374.6500	374.6500	370.9600	370.9600	-1.605%	9	216	-93.881%
2025-09-19	377.1300	377.4100	377.0100	377.0100	-1.203%	36	212	-93.979%
2025-09-18	377.1900	381.6000	371.4400	381.6000	-3.678%	35	212	-94.051%
2025-09-17	395.7000	396.1700	395.7000	396.1700	+1.131%	2	219	-94.270%
2025-09-16	387.3800	391.9000	387.0400	391.7400	-0.293%	27	218	-94.205%
2025-09-11	390.4300	393.0100	389.1800	392.8900	-3.091%	90	148	-94.222%
2025-09-10	407.4000	407.4000	405.2600	405.4200	-3.273%	113	103	-94.401%
2025-09-09	419.6100	420.3000	419.1400	419.1400	-10.745%	3	82	-94.584%
2025-09-02	472.1500	494.3500	469.6000	469.6000	+6.793%	88	82	-95.166%
2025-08-29	440.1200	440.1200	439.7300	439.7300	-0.338%	2	62	-94.838%
2025-08-14	441.2900	441.2900	441.2200	441.2200	-10.285%	2	62	-94.855%
2025-08-08	492.4000	492.4000	491.8000	491.8000	-1.999%	2	62	-95.384%
2025-08-06	502.0200	502.0200	501.8300	501.8300	-6.485%	2	62	-95.477%
2025-08-04	535.8600	536.6300	535.8600	536.6300	-3.747%	2	61	-95.770%
2025-08-01	562.1400	565.8800	556.9500	557.5200	+14.903%	6	60	-95.928%
2025-07-30	482.3900	485.2100	475.9900	485.2100	+0.296%	42	61	-95.322%
2025-07-29	476.3400	483.7800	474.7500	483.7800	-10.456%	76	39	-95.308%
2025-07-17	540.2700	540.2700	540.2700	540.2700	0.000%	2	1	-95.798%

.dark-mode .grX27G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .grX27G{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6800SPX Aug 21 2026 6800.00 Put (SPX260821P06800000)option OPRA

SPX20260821P6800
SPX Aug 21 2026 6800.00 Put (SPX260821P06800000)
option OPRA