Dark

SPX20260821P6825
SPX Aug 21 2026 6825.00 Put (SPX260821P06825000)
option OPRA

EOD

Jul 8, 2026

25.30+4.545%(+1.10)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	27.7000	31.7000	24.9000	25.3000	+4.545%	203	1,487	0.000%
2026-07-07	21.5600	24.2000	21.5000	24.2000	+17.476%	3	1,520	+4.545%
2026-07-06	23.6200	23.6500	20.1000	20.6000	-28.596%	106	1,521	+22.816%
2026-07-02	26.9500	31.9000	24.7000	28.8500	+1.228%	14	1,516	-12.305%
2026-07-01	29.7700	29.7700	26.2300	28.5000	+2.151%	66	1,516	-11.228%
2026-06-30	31.8000	31.8000	27.8700	27.9000	-23.999%	117	1,524	-9.319%
2026-06-29	42.1000	47.8000	36.4000	36.7100	-29.983%	68	1,515	-31.081%
2026-06-26	52.9000	52.9000	48.6500	52.4300	-4.307%	44	1,536	-51.745%
2026-06-25	60.9500	60.9500	50.4400	54.7900	+16.848%	94	1,504	-53.824%
2026-06-24	46.8900	46.8900	46.8900	46.8900	-17.665%	1	1,447	-46.044%
2026-06-23	58.9400	58.9400	56.9500	56.9500	+36.244%	3	1,447	-55.575%
2026-06-18	42.2000	42.2000	41.8000	41.8000	-27.203%	7	1,444	-39.474%
2026-06-17	57.4200	57.4200	57.4200	57.4200	+60.705%	1	1,444	-55.939%
2026-06-16	35.7300	35.7300	35.7300	35.7300	-5.049%	1	1,444	-29.191%
2026-06-15	39.5000	39.5000	37.4000	37.6300	-36.328%	11	1,462	-32.766%
2026-06-12	59.2000	59.3000	59.1000	59.1000	-34.674%	19	1,462	-57.191%
2026-06-11	84.5000	90.4700	84.5000	90.4700	-3.447%	6	1,462	-72.035%
2026-06-10	88.3000	96.0000	84.9000	93.7000	+6.963%	32	1,463	-72.999%
2026-06-09	56.6000	91.9500	56.6000	87.6000	+43.044%	89	1,450	-71.119%
2026-06-08	61.2400	61.2400	61.2400	61.2400	-21.386%	1	1,446	-58.687%
2026-06-05	67.8000	77.9000	67.8000	77.9000	+53.256%	2	1,446	-67.522%
2026-06-01	50.8300	50.8300	50.8300	50.8300	+2.480%	3	1,445	-50.226%
2026-05-29	48.3600	49.6000	48.3600	49.6000	-5.703%	108	1,448	-48.992%
2026-05-28	57.7800	57.7800	52.6000	52.6000	-16.508%	3	1,421	-51.901%
2026-05-26	63.7000	64.1000	63.0000	63.0000	-7.421%	8	1,615	-59.841%
2026-05-22	69.3000	69.3000	67.4000	68.0500	-15.811%	4	1,617	-62.821%
2026-05-20	84.5000	84.5000	80.8300	80.8300	-12.899%	258	1,618	-68.700%
2026-05-19	95.2000	96.8000	92.8000	92.8000	+7.283%	8	1,428	-72.737%
2026-05-18	89.7000	89.7000	86.5000	86.5000	-9.062%	77	1,428	-70.751%
2026-05-13	95.1200	95.1200	95.1200	95.1200	-6.937%	5	1,428	-73.402%
2026-05-12	102.2100	102.2100	102.2100	102.2100	+8.388%	263	1,428	-75.247%
2026-05-11	94.3000	94.3000	94.3000	94.3000	-0.632%	1	1,428	-73.171%
2026-05-08	97.0600	98.3400	94.9000	94.9000	-5.713%	102	1,228	-73.340%
2026-05-07	100.6500	100.6500	100.6500	100.6500	-2.091%	1	1,188	-74.863%
2026-05-06	102.8000	102.8000	102.8000	102.8000	-13.512%	2	1,187	-75.389%
2026-05-05	119.9000	119.9000	118.8600	118.8600	-1.279%	21	1,197	-78.714%
2026-05-01	117.3600	120.4000	117.3600	120.4000	-6.862%	2	1,179	-78.987%
2026-04-30	129.2700	129.2700	129.2700	129.2700	-13.946%	20	1,179	-80.429%
2026-04-29	150.2200	150.2200	150.2200	150.2200	-2.877%	1	1,169	-83.158%
2026-04-28	154.3400	154.6700	154.3400	154.6700	+8.085%	12	1,170	-83.643%
2026-04-27	143.1000	143.1000	143.1000	143.1000	-5.169%	13	1,182	-82.320%
2026-04-24	150.9000	150.9000	150.9000	150.9000	-2.165%	1	1,182	-83.234%
2026-04-23	154.2400	154.2400	154.2400	154.2400	-4.995%	8	1,182	-83.597%
2026-04-22	159.8300	162.3500	159.4000	162.3500	-5.517%	64	1,190	-84.416%
2026-04-21	171.8300	171.8300	171.8300	171.8300	+14.279%	2	1,206	-85.276%
2026-04-17	159.9000	159.9000	150.3600	150.3600	-17.089%	3	1,206	-83.174%
2026-04-15	181.3500	181.3500	181.3500	181.3500	-7.441%	8	1,205	-86.049%
2026-04-14	195.9300	195.9300	195.9300	195.9300	-15.511%	1	1,213	-87.087%
2026-04-13	247.2800	247.2800	231.9000	231.9000	-7.595%	14	1,213	-89.090%
2026-04-10	243.3900	251.8500	239.9200	250.9600	+1.917%	203	1,222	-89.919%
2026-04-09	245.1300	246.2400	245.1300	246.2400	-10.125%	30	1,021	-89.725%
2026-04-08	272.7700	273.9800	272.7700	273.9800	-28.836%	50	1,021	-90.766%
2026-04-07	385.0000	385.0000	385.0000	385.0000	+3.492%	2	1,071	-93.429%
2026-04-06	372.0100	372.0100	372.0100	372.0100	-23.624%	4	1,073	-93.199%
2026-03-31	487.0800	487.0800	487.0800	487.0800	-7.930%	2	1,075	-94.806%
2026-03-30	529.0300	529.0300	529.0300	529.0300	-0.283%	2	1,077	-95.218%
2026-03-27	530.5300	530.5300	530.5300	530.5300	+34.789%	2	1,079	-95.231%
2026-03-25	393.6000	393.6000	393.6000	393.6000	-0.601%	1	1,081	-93.572%
2026-03-24	395.9800	395.9800	395.9800	395.9800	+2.207%	2	1,082	-93.611%
2026-03-23	370.6600	387.4300	370.6600	387.4300	-1.042%	13	1,082	-93.470%
2026-03-19	416.4000	416.4000	372.6000	391.5100	+11.161%	9	1,095	-93.538%
2026-03-18	352.2000	352.2000	352.2000	352.2000	+10.456%	1	1,100	-92.817%
2026-03-17	318.4800	318.8600	318.4800	318.8600	-6.889%	2	1,101	-92.065%
2026-03-16	342.4500	342.4500	342.4500	342.4500	-10.704%	3	1,101	-92.612%
2026-03-13	346.7600	383.5000	346.7600	383.5000	+4.252%	5	1,104	-93.403%
2026-03-12	363.5400	368.1000	355.2700	367.8600	+11.880%	13	1,104	-93.122%
2026-03-11	326.7300	328.8000	326.0000	328.8000	+13.654%	5	1,106	-92.305%
2026-03-10	289.3000	289.3000	289.3000	289.3000	-13.701%	1	1,111	-91.255%
2026-03-06	327.0000	338.6300	326.9000	335.2300	+7.102%	37	1,112	-92.453%
2026-03-05	288.1200	313.0000	288.1200	313.0000	+17.360%	7	1,147	-91.917%
2026-03-04	266.7000	267.9000	266.7000	266.7000	-8.764%	6	1,146	-90.514%
2026-03-03	346.2100	346.2100	282.2300	292.3200	+6.686%	15	1,151	-91.345%
2026-02-27	283.5800	289.1400	274.0000	274.0000	+7.620%	319	1,155	-90.766%
2026-02-26	248.7300	267.5200	248.7300	254.6000	+3.876%	7	863	-90.063%
2026-02-25	251.6600	253.5000	245.1000	245.1000	-9.199%	36	851	-89.678%
2026-02-24	294.1600	296.5700	266.0000	269.9300	-8.995%	26	851	-90.627%
2026-02-23	290.5900	297.1700	284.1100	296.6100	+8.039%	418	831	-91.470%
2026-02-20	274.5400	274.5400	274.5400	274.5400	-4.271%	4	483	-90.785%
2026-02-19	280.9000	292.8000	277.1000	286.7900	+2.943%	64	479	-91.178%
2026-02-18	278.5900	278.5900	278.5900	278.5900	-2.407%	8	470	-90.919%
2026-02-17	315.0600	315.0600	280.8400	285.4600	-0.373%	19	462	-91.137%
2026-02-13	298.0000	298.0000	286.5300	286.5300	+18.006%	5	455	-91.170%
2026-02-10	242.8100	242.8100	242.8100	242.8100	+0.451%	2	455	-89.580%
2026-02-09	241.7200	241.7200	241.7200	241.7200	-6.110%	2	453	-89.533%
2026-02-06	278.3000	278.5800	257.4500	257.4500	-18.744%	29	451	-90.173%
2026-02-05	296.1500	316.8400	296.1500	316.8400	+11.273%	4	426	-92.015%
2026-02-04	298.8000	298.8000	284.7400	284.7400	+7.251%	4	427	-91.115%
2026-02-03	270.4900	270.4900	265.4900	265.4900	+11.649%	4	427	-90.470%
2026-02-02	237.7900	237.7900	237.7900	237.7900	-7.258%	2	429	-89.360%
2026-01-30	256.4000	256.4000	256.4000	256.4000	-3.645%	1	429	-90.133%
2026-01-29	266.1000	266.1000	266.1000	266.1000	+9.542%	1	430	-90.492%
2026-01-28	246.5800	248.4000	242.9200	242.9200	+1.082%	55	430	-89.585%
2026-01-27	238.6500	240.3200	238.3400	240.3200	-2.225%	10	426	-89.472%
2026-01-26	245.7900	245.7900	245.7900	245.7900	-4.880%	2	426	-89.707%
2026-01-22	258.9000	259.0000	258.1000	258.4000	-6.647%	10	424	-90.209%
2026-01-21	288.1200	297.8800	276.8000	276.8000	-12.099%	7	414	-90.860%
2026-01-20	297.8500	314.9000	291.2000	314.9000	+25.854%	26	413	-91.966%
2026-01-13	250.2100	250.2100	250.2100	250.2100	+2.583%	2	391	-89.888%
2026-01-12	244.1600	244.1600	243.9100	243.9100	-2.084%	8	389	-89.627%
2026-01-09	253.8400	253.8400	248.9000	249.1000	-5.968%	4	381	-89.843%
2026-01-08	264.7600	264.9100	264.7600	264.9100	-9.479%	2	379	-90.450%
2026-01-02	292.6500	292.6500	292.6500	292.6500	+3.046%	2	380	-91.355%
2025-12-31	279.8200	284.0000	279.8200	284.0000	-0.127%	3	377	-91.092%
2025-12-22	284.3600	284.3600	284.3600	284.3600	-13.405%	16	362	-91.103%
2025-12-18	328.3800	328.3800	328.3800	328.3800	-4.151%	20	362	-92.296%
2025-12-17	341.8100	342.6000	341.8100	342.6000	+9.966%	2	342	-92.615%
2025-12-15	311.5500	311.5500	311.5500	311.5500	-1.136%	1	343	-91.879%
2025-12-12	315.1300	315.1300	315.1300	315.1300	-1.651%	3	344	-91.972%
2025-12-09	318.1700	320.4200	317.9800	320.4200	+1.399%	31	341	-92.104%
2025-12-08	314.5400	316.0000	314.5400	316.0000	-1.567%	6	331	-91.994%
2025-12-04	321.1400	321.1400	321.0300	321.0300	+1.176%	2	333	-92.119%
2025-12-03	321.0600	321.1600	317.3000	317.3000	-4.304%	158	333	-92.026%
2025-12-01	331.8700	331.8700	329.2600	331.5700	-1.862%	45	255	-92.370%
2025-11-26	344.4000	344.4000	337.8600	337.8600	-5.599%	4	220	-92.512%
2025-11-25	357.4000	357.9000	357.1000	357.9000	-7.948%	15	220	-92.931%
2025-11-24	388.8000	388.8000	388.8000	388.8000	-7.402%	2	209	-93.493%
2025-11-18	439.5000	439.5000	417.5000	419.8800	+10.466%	15	209	-93.974%
2025-11-14	380.1000	380.1000	380.1000	380.1000	-1.579%	1	214	-93.344%
2025-11-13	386.3000	386.4000	386.2000	386.2000	+14.173%	14	213	-93.449%
2025-11-12	337.0900	338.2600	337.0900	338.2600	-21.054%	3	199	-92.521%
2025-11-07	428.4700	428.4700	428.4700	428.4700	+14.353%	5	197	-94.095%
2025-11-06	374.6900	374.6900	374.6900	374.6900	+7.512%	5	202	-93.248%
2025-10-31	351.0900	351.0900	348.5100	348.5100	+6.611%	28	197	-92.741%
2025-10-29	325.5000	327.6000	325.5000	326.9000	+1.971%	51	197	-92.261%
2025-10-28	321.4800	321.4800	320.5200	320.5800	-0.084%	8	191	-92.108%
2025-10-27	319.7700	320.8500	319.7700	320.8500	-6.580%	68	155	-92.115%
2025-10-24	342.6500	343.4500	342.6500	343.4500	-6.030%	4	155	-92.634%
2025-10-21	365.2000	365.4900	364.1000	365.4900	-0.978%	7	153	-93.078%
2025-10-20	373.4500	374.1500	368.7000	369.1000	-14.952%	154	147	-93.145%
2025-10-14	436.3600	436.3600	433.9900	433.9900	+19.857%	2	65	-94.170%
2025-10-07	362.2500	362.2500	362.0900	362.0900	-0.656%	2	66	-93.013%
2025-10-06	364.5000	364.5000	364.4800	364.4800	-2.572%	2	65	-93.059%
2025-10-03	374.5000	374.5000	374.1000	374.1000	-0.534%	2	64	-93.237%
2025-10-02	373.2000	376.1500	373.1000	376.1100	-2.309%	4	64	-93.273%
2025-09-29	380.0000	385.0000	380.0000	385.0000	-1.961%	4	61	-93.429%
2025-09-26	392.7000	392.7000	392.7000	392.7000	+2.715%	1	59	-93.557%
2025-09-23	382.3600	382.3600	382.3200	382.3200	+0.489%	2	59	-93.383%
2025-09-22	380.3100	380.4600	380.3100	380.4600	-2.218%	2	59	-93.350%
2025-09-19	389.2800	389.2800	389.0900	389.0900	+0.395%	2	58	-93.498%
2025-09-18	385.5900	387.5600	380.3000	387.5600	-2.692%	36	57	-93.472%
2025-09-12	401.3600	401.9000	398.2800	398.2800	-0.445%	74	39	-93.648%
2025-09-11	400.2900	400.2900	400.0600	400.0600	-7.183%	2	2	-93.676%
2025-08-28	430.0700	431.0200	430.0700	431.0200	-12.480%	2	1	-94.130%
2025-07-30	492.6100	492.6100	492.4800	492.4800	0.000%	2	1	-94.863%

.dark-mode .nl69dx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nl69dx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6825SPX Aug 21 2026 6825.00 Put (SPX260821P06825000)option OPRA

SPX20260821P6825
SPX Aug 21 2026 6825.00 Put (SPX260821P06825000)
option OPRA