Dark

SPX20260821P6875
SPX Aug 21 2026 6875.00 Put (SPX260821P06875000)
option OPRA

EOD

Jul 8, 2026

27.85+3.493%(+0.94)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	30.8200	31.3000	27.8500	27.8500	+3.493%	3	3,510	0.000%
2026-07-07	24.0600	26.9100	23.5000	26.9100	+19.760%	19	3,508	+3.493%
2026-07-06	26.2000	26.2000	22.4700	22.4700	-29.956%	29	3,500	+23.943%
2026-07-02	27.8000	36.5500	26.9600	32.0800	+2.166%	1,008	2,380	-13.186%
2026-07-01	29.7100	31.4000	29.1400	31.4000	-2.484%	18	2,380	-11.306%
2026-06-30	36.7000	36.7000	30.7900	32.2000	-20.297%	44	2,383	-13.509%
2026-06-29	45.0300	45.0300	40.4000	40.4000	-24.458%	56	2,385	-31.064%
2026-06-26	69.6700	69.6700	53.4800	53.4800	-10.163%	4	2,348	-47.924%
2026-06-25	66.4500	66.4500	59.5300	59.5300	-4.889%	2	2,347	-53.217%
2026-06-24	50.7000	62.5900	50.7000	62.5900	+0.304%	5	2,347	-55.504%
2026-06-23	64.4000	64.4000	58.3000	62.4000	+36.692%	12	2,343	-55.369%
2026-06-22	45.6500	45.6500	45.6500	45.6500	+2.354%	1	2,332	-38.992%
2026-06-18	48.9300	48.9300	44.6000	44.6000	-23.943%	4	2,333	-37.556%
2026-06-17	62.6200	62.6200	58.6400	58.6400	+42.711%	4	2,333	-52.507%
2026-06-16	41.0900	41.0900	41.0900	41.0900	-0.073%	1	2,333	-32.222%
2026-06-15	43.8500	43.8500	41.1200	41.1200	-36.347%	24	2,322	-32.271%
2026-06-12	66.2000	66.2000	63.4000	64.6000	-35.638%	3	2,322	-56.889%
2026-06-11	91.6000	100.3700	91.6000	100.3700	-0.820%	28	2,322	-72.253%
2026-06-10	94.4200	103.9800	94.3000	101.2000	+27.424%	104	2,315	-72.480%
2026-06-09	71.8000	99.7300	70.8000	79.4200	+9.545%	222	2,307	-64.933%
2026-06-08	72.5000	72.5000	72.5000	72.5000	-7.761%	1	2,332	-61.586%
2026-06-05	60.5500	88.1900	60.5500	78.6000	+49.005%	406	2,332	-64.567%
2026-06-02	52.7400	52.7500	52.7400	52.7500	-3.916%	2	2,234	-47.204%
2026-06-01	54.4000	55.7000	54.4000	54.9000	+1.667%	10	2,232	-49.271%
2026-05-29	53.9500	54.0000	53.9500	54.0000	-8.784%	11	2,237	-48.426%
2026-05-28	59.2000	59.2000	59.2000	59.2000	-7.644%	10	2,238	-52.956%
2026-05-27	64.9500	64.9500	64.1000	64.1000	-2.702%	79	2,238	-56.552%
2026-05-26	66.5000	66.5000	65.4000	65.8800	-13.623%	22	2,161	-57.726%
2026-05-22	76.2700	76.2700	76.2700	76.2700	-21.614%	7	2,161	-63.485%
2026-05-20	97.3000	97.3000	97.3000	97.3000	+0.413%	1	2,168	-71.377%
2026-05-19	96.9000	96.9000	96.9000	96.9000	-1.173%	10	2,159	-71.259%
2026-05-13	98.4800	98.4800	98.0500	98.0500	-9.715%	7	2,159	-71.596%
2026-05-12	108.6000	108.6000	108.6000	108.6000	+6.575%	376	2,159	-74.355%
2026-05-11	100.9000	101.9000	100.9000	101.9000	+0.493%	2	2,159	-72.669%
2026-05-08	103.2800	103.2800	101.4000	101.4000	-6.972%	3	1,978	-72.535%
2026-05-07	109.0000	109.0000	109.0000	109.0000	-14.850%	6	1,977	-74.450%
2026-05-04	128.0100	128.0100	128.0100	128.0100	-5.597%	5	1,971	-78.244%
2026-04-30	146.4000	146.4000	135.6000	135.6000	-15.303%	9	1,974	-79.462%
2026-04-29	160.1000	160.1000	160.1000	160.1000	-7.188%	9	1,971	-82.605%
2026-04-22	171.8000	172.5000	171.3000	172.5000	+5.183%	8	1,971	-83.855%
2026-04-17	162.1600	164.0000	162.1600	164.0000	-11.686%	2	1,966	-83.018%
2026-04-16	190.5600	190.5600	185.7000	185.7000	-14.337%	8	1,970	-85.003%
2026-04-14	216.7000	216.7800	216.7000	216.7800	-11.014%	3	1,970	-87.153%
2026-04-13	243.6100	243.6100	243.6100	243.6100	-5.724%	7	1,971	-88.568%
2026-04-10	258.4000	258.4000	258.4000	258.4000	-10.884%	9	1,964	-89.222%
2026-04-09	289.9600	289.9600	289.9600	289.9600	+1.349%	100	1,972	-90.395%
2026-04-08	291.3000	291.3000	286.1000	286.1000	-30.381%	4	2,028	-90.266%
2026-04-01	410.9500	410.9500	410.9500	410.9500	-22.731%	476	2,029	-93.223%
2026-03-27	531.8400	531.8400	531.8400	531.8400	+15.055%	1	2,251	-94.763%
2026-03-26	462.2500	462.2500	462.2500	462.2500	+13.139%	1	2,251	-93.975%
2026-03-23	384.5300	408.5700	382.7500	408.5700	+15.745%	7	2,251	-93.184%
2026-03-17	344.1400	352.9900	344.1400	352.9900	-3.773%	10	2,257	-92.110%
2026-03-16	366.8300	366.8300	366.8300	366.8300	-5.087%	1	2,257	-92.408%
2026-03-12	379.7200	386.4900	379.7200	386.4900	+14.147%	18	2,256	-92.794%
2026-03-11	338.5900	338.5900	338.5900	338.5900	+9.757%	1	2,274	-91.775%
2026-03-10	308.4900	308.4900	308.4900	308.4900	-23.387%	25	2,273	-90.972%
2026-03-09	392.6400	402.6600	392.6400	402.6600	+8.745%	5	2,273	-93.083%
2026-03-06	357.8000	370.2800	347.8000	370.2800	+33.194%	36	2,274	-92.479%
2026-03-04	278.0000	278.0000	278.0000	278.0000	-25.162%	1	2,291	-89.982%
2026-03-03	336.7000	371.4700	336.7000	371.4700	+29.027%	55	2,291	-92.503%
2026-03-02	281.2700	288.7200	281.2700	287.9000	+0.247%	3	2,245	-90.327%
2026-02-26	287.1900	287.1900	287.1900	287.1900	+11.344%	1	2,244	-90.303%
2026-02-25	257.9300	257.9300	257.9300	257.9300	-7.651%	2	2,241	-89.202%
2026-02-24	287.5500	287.5500	279.3000	279.3000	-6.869%	14	2,241	-90.029%
2026-02-23	280.3000	299.9000	280.3000	299.9000	+5.580%	5	2,238	-90.714%
2026-02-20	282.9800	284.0500	276.8500	284.0500	-6.006%	10	2,235	-90.195%
2026-02-19	307.6600	307.6600	296.5000	302.2000	+1.861%	15	2,234	-90.784%
2026-02-18	276.7000	296.6800	275.5500	296.6800	-0.282%	12	2,225	-90.613%
2026-02-17	314.6000	314.6000	294.5300	297.5200	-3.653%	33	2,214	-90.639%
2026-02-13	292.4300	308.8000	292.4300	308.8000	+2.882%	6	2,201	-90.981%
2026-02-12	296.7900	300.2500	296.6700	300.1500	+13.192%	12	2,201	-90.721%
2026-02-11	269.9300	269.9300	265.0200	265.1700	+4.315%	6	2,200	-89.497%
2026-02-09	263.2000	264.6300	253.4200	254.2000	-11.259%	82	2,200	-89.044%
2026-02-06	295.8000	295.8000	286.4500	286.4500	-8.086%	6	2,217	-90.278%
2026-02-05	330.7000	330.7000	311.6500	311.6500	+6.123%	14	2,212	-91.064%
2026-02-04	276.6900	310.3400	276.4300	293.6700	+3.503%	5	2,205	-90.517%
2026-02-03	285.0800	286.9700	282.2200	283.7300	+11.354%	16	2,202	-90.184%
2026-02-02	254.8000	254.8000	254.8000	254.8000	-6.632%	10	2,201	-89.070%
2026-01-29	288.1500	296.4800	272.9000	272.9000	+0.564%	14	2,191	-89.795%
2026-01-23	278.6000	278.6000	265.5000	271.3700	-0.561%	144	2,178	-89.737%
2026-01-22	273.4000	273.5000	272.6000	272.9000	-6.413%	6	2,043	-89.795%
2026-01-21	291.6000	291.6000	291.6000	291.6000	+6.758%	1	2,037	-90.449%
2026-01-16	273.1400	273.1400	273.1400	273.1400	+4.772%	5	2,036	-89.804%
2026-01-15	260.7000	260.7000	260.7000	260.7000	-11.552%	4	2,036	-89.317%
2025-12-31	291.1800	294.7500	291.0900	294.7500	+3.005%	488	1,598	-90.551%
2025-12-30	286.1500	286.1500	286.1500	286.1500	+0.945%	1	1,598	-90.267%
2025-12-23	283.4700	283.4700	283.4700	283.4700	-18.049%	1	1,599	-90.175%
2025-12-16	345.9000	345.9000	345.9000	345.9000	+13.232%	1	1,599	-91.949%
2025-12-11	324.7800	324.7800	305.4800	305.4800	-7.738%	5	1,600	-90.883%
2025-12-09	331.1000	331.1000	331.1000	331.1000	+2.403%	1	1,601	-91.589%
2025-12-05	318.8300	323.3300	318.8300	323.3300	-6.811%	5	1,600	-91.387%
2025-12-02	343.5800	353.3100	343.5800	346.9600	-0.556%	29	1,597	-91.973%
2025-12-01	348.5700	348.9000	348.5700	348.9000	-3.003%	6	1,578	-92.018%
2025-11-26	364.4400	364.4400	359.7000	359.7000	-4.080%	78	1,565	-92.257%
2025-11-25	374.7000	375.0000	374.1000	375.0000	-7.178%	12	1,565	-92.573%
2025-11-13	404.7000	404.7000	403.8000	404.0000	+14.545%	17	1,560	-93.106%
2025-11-12	352.7000	352.7000	352.7000	352.7000	-0.226%	1	1,549	-92.104%
2025-11-11	353.5000	353.5000	353.5000	353.5000	-2.748%	1	1,548	-92.122%
2025-10-31	352.4500	363.8500	352.4500	363.4900	+6.846%	20	1,548	-92.338%
2025-10-29	343.6000	343.6000	339.3000	340.2000	+0.615%	21	1,548	-91.814%
2025-10-27	338.2800	338.2800	338.1200	338.1200	-11.336%	2	1,527	-91.763%
2025-10-23	381.3500	381.3500	381.3500	381.3500	+0.092%	100	1,527	-92.697%
2025-10-21	382.2000	382.2000	381.0000	381.0000	-10.057%	3	1,477	-92.690%
2025-10-17	423.6000	423.6000	423.6000	423.6000	-8.439%	8	1,477	-93.425%
2025-10-16	462.5700	462.6400	462.5700	462.6400	+3.920%	2	1,477	-93.980%
2025-10-13	444.2400	445.1900	444.1400	445.1900	+17.060%	8	1,478	-93.744%
2025-10-06	382.1800	384.8000	380.3100	380.3100	-0.110%	7	1,482	-92.677%
2025-10-03	384.8800	384.8800	380.7300	380.7300	-2.477%	164	1,478	-92.685%
2025-10-02	390.6000	390.6000	390.4000	390.4000	-3.280%	2	1,396	-92.866%
2025-09-29	402.2000	403.6400	402.2000	403.6400	-0.726%	27	1,395	-93.100%
2025-09-22	406.3300	406.5900	406.3300	406.5900	+0.876%	2	1,382	-93.150%
2025-09-19	403.1100	403.1100	403.0600	403.0600	+1.182%	2	1,381	-93.090%
2025-09-18	398.4900	398.4900	398.3500	398.3500	-3.379%	80	1,380	-93.009%
2025-09-16	412.2400	412.2800	412.2400	412.2800	-1.723%	2	1,340	-93.245%
2025-09-12	419.5500	419.5500	419.5100	419.5100	+0.026%	50	1,339	-93.361%
2025-09-11	433.0200	433.0200	419.2000	419.4000	-8.422%	1,370	1,314	-93.360%
2025-09-09	456.5900	458.0200	456.5900	457.9700	-5.705%	8	4	-93.919%
2025-08-14	483.7300	485.6800	483.7300	485.6800	-6.286%	2	1	-94.266%
2025-08-08	518.4900	518.4900	518.2600	518.2600	0.000%	2	1	-94.626%

.dark-mode .bZBFM0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bZBFM0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6875SPX Aug 21 2026 6875.00 Put (SPX260821P06875000)option OPRA

SPX20260821P6875
SPX Aug 21 2026 6875.00 Put (SPX260821P06875000)
option OPRA