Dark

SPX20260821P6850
SPX Aug 21 2026 6850.00 Put (SPX260821P06850000)
option OPRA

EOD

Jul 8, 2026

27.30+8.765%(+2.20)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	28.0000	36.4000	26.5000	27.3000	+8.765%	250	7,223	0.000%
2026-07-07	22.6500	26.1300	22.2100	25.1000	+16.204%	15	7,412	+8.765%
2026-07-06	24.8000	24.8000	21.5000	21.6000	-28.477%	376	7,389	+26.389%
2026-07-02	28.5000	34.7700	25.9500	30.2000	+3.001%	107	7,328	-9.603%
2026-07-01	30.6800	30.6800	27.6300	29.3200	-4.183%	72	7,328	-6.889%
2026-06-30	35.0100	35.0100	29.7000	30.6000	-20.930%	54	7,413	-10.784%
2026-06-29	42.8500	51.0000	38.2500	38.7000	-24.561%	3,511	7,410	-29.457%
2026-06-26	64.7000	64.7000	51.3000	51.3000	-7.966%	12	4,779	-46.784%
2026-06-25	46.4200	63.9500	46.4200	55.7400	+10.925%	15	4,784	-51.023%
2026-06-24	49.1000	50.2500	49.1000	50.2500	-15.546%	503	4,784	-45.672%
2026-06-23	67.0300	67.0300	54.4200	59.5000	+55.759%	113	4,406	-54.118%
2026-06-22	38.2000	38.2000	38.2000	38.2000	-12.385%	1	4,372	-28.534%
2026-06-18	46.4500	46.4500	43.6000	43.6000	-23.374%	2	4,268	-37.385%
2026-06-17	41.9000	59.6800	41.9000	56.9000	+43.687%	163	4,268	-52.021%
2026-06-16	38.5800	40.3000	37.3300	39.6000	+0.508%	48	4,268	-31.061%
2026-06-15	41.3600	41.6800	38.4000	39.4000	-36.349%	2,065	4,530	-30.711%
2026-06-12	63.4600	66.2700	60.9500	61.9000	-12.571%	27	4,530	-55.897%
2026-06-11	91.0500	96.4000	68.3000	70.8000	-30.547%	39	4,530	-61.441%
2026-06-10	84.1500	101.9400	84.1500	101.9400	+34.841%	11	4,501	-73.220%
2026-06-09	62.4400	100.0800	61.3300	75.6000	+11.373%	21	4,498	-63.889%
2026-06-08	67.6800	67.8800	67.6800	67.8800	-22.218%	21	4,489	-59.782%
2026-06-05	53.7800	87.2700	53.7800	87.2700	+64.972%	1,663	4,468	-68.718%
2026-06-04	52.9000	52.9000	52.9000	52.9000	-4.633%	12	2,817	-48.393%
2026-06-03	55.4700	55.4700	55.4700	55.4700	+11.096%	2	2,828	-50.784%
2026-06-01	51.4000	51.4000	49.9300	49.9300	-0.657%	17	2,796	-45.323%
2026-05-29	51.9500	51.9500	49.7500	50.2600	-6.056%	10	2,796	-45.682%
2026-05-28	59.3900	59.3900	53.5000	53.5000	-11.570%	235	2,799	-48.972%
2026-05-27	62.8900	65.3200	60.5000	60.5000	-8.292%	183	2,797	-54.876%
2026-05-26	64.1000	65.9700	64.1000	65.9700	-10.731%	3	2,806	-58.618%
2026-05-22	74.3400	74.3400	69.9000	73.9000	-3.272%	65	2,805	-63.058%
2026-05-21	84.8000	84.8000	76.4000	76.4000	-8.722%	25	2,765	-64.267%
2026-05-20	93.8500	93.8500	83.7000	83.7000	-14.154%	7	2,765	-67.384%
2026-05-19	97.5000	97.5000	97.5000	97.5000	+1.881%	10	2,742	-72.000%
2026-05-18	92.0200	96.6000	92.0200	95.7000	+2.572%	144	2,742	-71.473%
2026-05-15	94.1800	94.1800	92.9800	93.3000	+15.585%	4	2,742	-70.740%
2026-05-14	86.7200	86.7300	80.7200	80.7200	-10.678%	504	2,726	-66.179%
2026-05-13	96.0800	96.0800	90.3700	90.3700	-12.091%	49	2,631	-69.791%
2026-05-12	102.0000	103.5000	102.0000	102.8000	+8.898%	4	2,631	-73.444%
2026-05-11	94.4000	94.4000	94.4000	94.4000	-3.673%	2	2,631	-71.081%
2026-05-08	102.3000	102.3000	98.0000	98.0000	-8.326%	7	2,626	-72.143%
2026-05-07	105.4000	107.0000	105.4000	106.9000	-1.009%	24	2,623	-74.462%
2026-05-06	110.1000	110.1000	107.9900	107.9900	-11.367%	205	2,625	-74.720%
2026-05-05	125.2000	125.2000	121.8400	121.8400	-9.888%	92	2,661	-77.594%
2026-05-04	123.6100	135.2100	123.6100	135.2100	+4.895%	26	2,627	-79.809%
2026-05-01	120.0000	128.9000	120.0000	128.9000	-1.377%	19	2,642	-78.821%
2026-04-30	132.4200	132.4200	130.7000	130.7000	-17.174%	22	2,642	-79.112%
2026-04-29	156.5000	158.5000	154.4000	157.8000	+4.691%	11	2,640	-82.700%
2026-04-27	156.1400	156.1400	150.7300	150.7300	-4.468%	22	2,638	-81.888%
2026-04-24	164.2200	164.6400	155.6000	157.7800	-3.262%	38	2,634	-82.697%
2026-04-23	163.4600	165.2000	163.1000	163.1000	0.000%	29	2,631	-83.262%
2026-04-22	163.0000	163.1000	163.0000	163.1000	-4.508%	258	2,630	-83.262%
2026-04-20	170.8000	170.8000	170.8000	170.8000	+6.087%	2	2,708	-84.016%
2026-04-17	156.8600	161.0000	155.0000	161.0000	-13.812%	23	2,709	-83.043%
2026-04-16	185.6300	186.8000	184.5100	186.8000	-3.657%	283	2,711	-85.385%
2026-04-15	192.1900	193.8900	192.1900	193.8900	-7.464%	22	2,478	-85.920%
2026-04-14	209.5300	209.5300	209.5300	209.5300	-11.088%	2	2,500	-86.971%
2026-04-13	240.9000	240.9000	235.6600	235.6600	-9.148%	9	2,502	-88.416%
2026-04-09	281.5900	285.2100	259.3900	259.3900	-36.679%	173	2,495	-89.475%
2026-04-07	400.5100	409.6400	400.5100	409.6400	+6.869%	20	2,499	-93.336%
2026-04-06	383.3100	383.3100	383.3100	383.3100	-6.464%	4	2,479	-92.878%
2026-04-02	403.6700	412.0000	403.6700	409.8000	+3.461%	31	2,454	-93.338%
2026-04-01	394.4300	396.0900	384.9700	396.0900	-20.909%	45	2,454	-93.108%
2026-03-31	495.6600	500.8000	489.1400	500.8000	-12.014%	17	2,466	-94.549%
2026-03-30	524.8300	569.1800	524.8300	569.1800	+1.759%	33	2,480	-95.204%
2026-03-27	549.8600	559.3400	549.8600	559.3400	+24.325%	13	2,511	-95.119%
2026-03-26	449.9000	449.9000	449.9000	449.9000	+6.839%	1	2,519	-93.932%
2026-03-24	421.1000	421.1000	421.1000	421.1000	+5.926%	1	2,520	-93.517%
2026-03-23	385.3700	411.6900	385.0000	397.5400	-9.485%	5	2,521	-93.133%
2026-03-20	439.2000	439.2000	439.2000	439.2000	+13.167%	1	2,526	-93.784%
2026-03-19	425.4200	425.4200	388.1000	388.1000	+6.671%	3	2,525	-92.966%
2026-03-18	363.8300	363.8300	363.8300	363.8300	+6.008%	5	2,526	-92.496%
2026-03-17	343.2100	343.2100	343.2100	343.2100	-4.131%	5	2,531	-92.046%
2026-03-16	346.6000	360.6000	346.5000	358.0000	-12.600%	26	2,526	-92.374%
2026-03-13	371.0500	409.6100	371.0500	409.6100	+21.871%	111	2,542	-93.335%
2026-03-11	323.3600	343.4000	323.3600	336.1000	+11.802%	5	2,553	-91.877%
2026-03-10	310.9700	310.9700	299.8500	300.6200	-6.407%	21	2,552	-90.919%
2026-03-09	388.9700	400.6300	321.2000	321.2000	-0.711%	33	2,556	-91.501%
2026-03-05	305.7700	323.5000	302.2000	323.5000	+19.864%	3	2,568	-91.561%
2026-03-04	280.0500	280.0500	269.8900	269.8900	-12.353%	17	2,566	-89.885%
2026-03-03	361.5100	361.5100	307.9300	307.9300	+9.545%	10	2,550	-91.134%
2026-03-02	313.2400	313.2400	273.5700	281.1000	-1.455%	6	2,557	-90.288%
2026-02-27	294.2700	294.2700	279.9500	285.2500	+4.679%	5	2,557	-90.429%
2026-02-26	255.8300	281.4000	255.8300	272.5000	-0.830%	3	2,554	-89.982%
2026-02-24	274.7800	274.7800	274.7800	274.7800	-8.048%	10	2,553	-90.065%
2026-02-23	279.4000	303.3000	279.1000	298.8300	+8.150%	1,401	2,563	-90.864%
2026-02-20	269.3000	276.7800	269.3000	276.3100	-6.519%	39	1,532	-90.120%
2026-02-19	299.5100	299.5100	285.1000	295.5800	+2.390%	16	1,499	-90.764%
2026-02-18	286.3400	288.6800	268.2800	288.6800	-0.273%	33	1,491	-90.543%
2026-02-17	328.2000	328.2000	288.5900	289.4700	-6.016%	206	1,470	-90.569%
2026-02-13	304.7000	309.5000	286.2500	308.0000	+5.425%	611	1,130	-91.136%
2026-02-12	288.8900	292.2500	288.8200	292.1500	+16.818%	12	1,130	-90.655%
2026-02-09	250.0900	250.0900	250.0900	250.0900	-5.466%	10	1,124	-89.084%
2026-02-06	279.7300	279.7300	264.5500	264.5500	-13.234%	23	1,114	-89.681%
2026-02-05	304.1000	305.1000	303.6000	304.9000	+0.897%	22	1,098	-91.046%
2026-02-04	267.0000	302.1900	267.0000	302.1900	+9.398%	13	1,094	-90.966%
2026-02-03	249.1500	279.4700	249.1500	276.2300	+12.775%	8	1,091	-90.117%
2026-02-02	244.9400	244.9400	244.9400	244.9400	-10.694%	6	1,084	-88.854%
2026-01-30	261.1800	275.6500	261.1800	274.2700	-5.041%	9	1,084	-90.046%
2026-01-29	288.8300	288.8300	288.8300	288.8300	+16.220%	1	1,084	-90.548%
2026-01-28	253.5900	255.3300	248.5200	248.5200	+0.449%	31	1,084	-89.015%
2026-01-27	247.1100	247.4100	247.1100	247.4100	-6.919%	3	1,084	-88.966%
2026-01-23	265.8000	265.8000	265.8000	265.8000	+2.479%	5	1,085	-89.729%
2026-01-22	272.1800	272.1800	259.3700	259.3700	-8.801%	21	1,080	-89.474%
2026-01-21	295.8200	295.8200	283.9000	284.4000	-11.814%	13	1,065	-90.401%
2026-01-20	305.7000	322.5000	304.6100	322.5000	+27.169%	73	1,073	-91.535%
2026-01-15	253.6000	253.6000	253.6000	253.6000	-10.805%	9	1,052	-89.235%
2026-01-14	276.8100	284.3200	276.7800	284.3200	+12.754%	7	1,061	-90.398%
2026-01-09	252.1600	252.1600	252.1600	252.1600	-10.068%	10	1,059	-89.174%
2026-01-05	280.3900	280.3900	280.3900	280.3900	-3.147%	1	1,048	-90.264%
2025-12-31	289.5000	289.5000	289.5000	289.5000	+4.664%	2	1,048	-90.570%
2025-12-30	275.9000	276.6000	275.9000	276.6000	+1.841%	7	1,048	-90.130%
2025-12-26	271.6000	271.6000	271.6000	271.6000	+0.221%	1	1,042	-89.948%
2025-12-24	271.0000	271.0000	271.0000	271.0000	-1.669%	1	1,041	-89.926%
2025-12-23	275.6000	275.6000	275.6000	275.6000	-3.603%	11	1,041	-90.094%
2025-12-22	291.8600	291.8600	285.9000	285.9000	-6.262%	17	1,040	-90.451%
2025-12-19	306.8000	306.8000	305.0000	305.0000	-10.452%	204	1,023	-91.049%
2025-12-16	332.3000	344.5000	332.3000	340.6000	+9.282%	24	1,020	-91.985%
2025-12-12	311.3800	311.6700	311.3800	311.6700	+2.567%	2	1,038	-91.241%
2025-12-11	303.8700	303.8700	303.8700	303.8700	-7.405%	251	1,039	-91.016%
2025-12-09	328.1700	328.1700	328.1700	328.1700	+3.318%	1	899	-91.681%
2025-12-05	312.2400	318.2500	311.4800	317.6300	-3.693%	124	898	-91.405%
2025-12-04	329.4000	329.8100	329.4000	329.8100	-2.811%	38	899	-91.723%
2025-12-03	337.7200	339.7700	337.0400	339.3500	+1.338%	96	903	-91.955%
2025-12-02	334.5700	335.1600	334.5200	334.8700	-15.862%	8	899	-91.848%
2025-11-24	429.8400	429.8400	397.8000	398.0000	-7.183%	38	898	-93.141%
2025-11-18	428.8000	428.8000	428.8000	428.8000	+2.424%	1	906	-93.633%
2025-11-17	426.5800	426.8000	418.6300	418.6500	+5.746%	114	906	-93.479%
2025-11-13	395.7000	395.9000	395.1000	395.9000	+14.422%	34	916	-93.104%
2025-11-12	349.0000	349.0000	344.8400	346.0000	-0.202%	75	901	-92.110%
2025-11-11	353.3000	355.1000	344.7000	346.7000	-0.414%	240	834	-92.126%
2025-11-10	348.3200	348.3200	348.1400	348.1400	-9.220%	2	598	-92.158%
2025-11-06	383.5000	383.5000	383.5000	383.5000	+8.622%	1	597	-92.881%
2025-11-03	353.6600	353.6600	353.0600	353.0600	+5.833%	2	596	-92.268%
2025-10-29	330.0100	336.1000	330.0100	333.6000	+1.380%	5	596	-91.817%
2025-10-27	329.4300	329.4300	329.0600	329.0600	-5.543%	2	584	-91.704%
2025-10-24	348.3400	348.4100	348.2600	348.3700	-7.521%	172	584	-92.164%
2025-10-23	376.7900	377.5000	376.7000	376.7000	-6.741%	48	498	-92.753%
2025-10-22	403.9000	403.9300	403.9000	403.9300	+8.026%	2	497	-93.241%
2025-10-21	373.5000	374.3600	372.4000	373.9200	-0.221%	4	497	-92.699%
2025-10-20	389.2800	389.8000	374.7500	374.7500	-18.189%	364	496	-92.715%
2025-10-16	432.3700	460.5800	432.1200	458.0700	+10.105%	234	314	-94.040%
2025-10-13	417.6800	417.6800	416.0300	416.0300	+11.593%	2	431	-93.438%
2025-10-06	374.7700	374.7700	372.7900	372.8100	-0.483%	6	432	-92.677%
2025-10-03	375.1400	375.1400	374.6200	374.6200	-2.646%	2	429	-92.713%
2025-10-02	384.0400	385.8400	383.9600	384.8000	-3.506%	10	428	-92.905%
2025-09-30	398.5300	398.7800	398.5300	398.7800	+1.177%	2	423	-93.154%
2025-09-29	387.1000	394.8900	387.1000	394.1400	-3.055%	50	423	-93.074%
2025-09-24	406.6100	406.6100	406.5600	406.5600	+3.937%	102	239	-93.285%
2025-09-23	390.8000	391.1600	390.6000	391.1600	+0.279%	4	163	-93.021%
2025-09-22	389.9300	390.0700	389.8600	390.0700	-0.464%	4	163	-93.001%
2025-09-19	392.1200	392.1200	391.8900	391.8900	-2.089%	2	162	-93.034%
2025-09-18	394.9400	400.2500	394.8900	400.2500	-2.824%	4	161	-93.179%
2025-09-17	411.8600	411.8800	411.8600	411.8800	+1.777%	2	159	-93.372%
2025-09-16	402.4900	404.6900	402.4900	404.6900	+0.632%	100	158	-93.254%
2025-09-15	402.2200	402.2200	402.1500	402.1500	-1.802%	2	128	-93.211%
2025-09-12	409.5100	409.5300	409.5100	409.5300	+0.068%	2	127	-93.334%
2025-09-11	422.6400	425.4700	409.0200	409.2500	-4.659%	205	126	-93.329%
2025-09-10	422.8500	429.2500	422.8500	429.2500	-4.012%	7	33	-93.640%
2025-09-09	447.4700	447.4700	447.1900	447.1900	-14.004%	2	26	-93.895%
2025-09-02	495.4900	520.0100	495.4900	520.0100	+17.684%	42	26	-94.750%
2025-08-28	441.9100	441.9100	441.8700	441.8700	-2.399%	2	6	-93.822%
2025-08-27	452.6700	452.7300	452.6700	452.7300	-2.203%	4	6	-93.970%
2025-08-25	462.9300	462.9300	462.9300	462.9300	-1.816%	2	6	-94.103%
2025-08-15	471.4800	471.4900	471.4800	471.4900	-0.152%	2	4	-94.210%
2025-08-14	471.5100	472.2100	471.5100	472.2100	-0.367%	2	4	-94.219%
2025-08-13	473.8500	473.9500	473.8500	473.9500	-5.650%	2	3	-94.240%
2025-08-08	506.8700	506.8700	502.3300	502.3300	0.000%	4	2	-94.565%

.dark-mode .HWbmyJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HWbmyJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6850SPX Aug 21 2026 6850.00 Put (SPX260821P06850000)option OPRA

SPX20260821P6850
SPX Aug 21 2026 6850.00 Put (SPX260821P06850000)
option OPRA