Dark

SPX20260821P6900
SPX Aug 21 2026 6900.00 Put (SPX260821P06900000)
option OPRA

EOD

Jul 8, 2026

30.80+12.409%(+3.40)1,224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	32.5700	37.4500	29.7700	30.8000	+12.409%	1,224	16,075	0.000%
2026-07-07	25.2200	30.0000	24.5000	27.4000	+12.757%	2,273	16,273	+12.409%
2026-07-06	28.2000	28.3000	23.8000	24.3000	-28.319%	886	15,793	+26.749%
2026-07-02	29.6300	39.6100	28.3500	33.9000	-0.877%	3,618	16,514	-9.145%
2026-07-01	37.9000	37.9000	30.5100	34.2000	+1.154%	541	16,514	-9.942%
2026-06-30	41.3300	41.3300	32.5000	33.8100	-20.652%	1,312	16,390	-8.903%
2026-06-29	46.8800	56.7500	42.4800	42.6100	-30.067%	821	16,288	-27.716%
2026-06-26	73.1700	73.1700	56.2600	60.9300	-3.941%	919	15,918	-49.450%
2026-06-25	53.3100	69.7500	53.3100	63.4300	-5.286%	654	15,518	-51.443%
2026-06-24	55.8000	70.6100	53.6000	66.9700	+2.104%	809	15,238	-54.009%
2026-06-23	70.8000	72.3000	60.6400	65.5900	+35.741%	159	15,106	-53.042%
2026-06-22	42.4200	49.0300	42.3800	48.3200	+3.491%	2,732	14,776	-36.258%
2026-06-18	50.5000	51.7000	46.6900	46.6900	-22.339%	440	12,367	-34.033%
2026-06-17	45.9500	65.4700	45.2500	60.1200	+31.987%	140	12,367	-48.769%
2026-06-16	41.6500	46.0000	41.5200	45.5500	+4.881%	629	12,367	-32.382%
2026-06-15	46.8000	46.8000	42.0200	43.4300	-34.985%	4,847	6,940	-29.081%
2026-06-12	73.2700	74.1200	62.5800	66.8000	-14.271%	3,495	6,940	-53.892%
2026-06-11	101.1000	102.3100	74.3000	77.9200	-29.510%	150	6,940	-60.472%
2026-06-10	92.1400	110.5400	85.9000	110.5400	+33.696%	157	6,828	-72.137%
2026-06-09	65.6000	120.0000	64.3000	82.6800	+9.801%	1,063	6,810	-62.748%
2026-06-08	71.4000	76.4500	69.7000	75.3000	-16.685%	403	6,618	-59.097%
2026-06-05	62.6200	90.3800	61.4900	90.3800	+74.816%	825	6,357	-65.922%
2026-06-04	60.3900	60.3900	51.5200	51.7000	-12.090%	1,385	5,935	-40.426%
2026-06-03	60.2300	61.1900	58.8100	58.8100	+7.122%	3	4,838	-47.628%
2026-06-02	56.5000	56.5000	54.9000	54.9000	-1.259%	2	4,773	-43.898%
2026-06-01	56.3200	57.6000	55.6000	55.6000	+2.773%	131	4,771	-44.604%
2026-05-29	56.9500	56.9500	54.1000	54.1000	-6.821%	218	4,742	-43.068%
2026-05-28	59.1300	59.3700	58.0600	58.0600	-10.608%	47	4,715	-46.951%
2026-05-27	66.2400	66.4000	64.9500	64.9500	-7.386%	911	4,673	-52.579%
2026-05-26	69.1100	71.5000	68.0200	70.1300	-10.799%	9	4,258	-56.082%
2026-05-22	78.7800	80.1200	74.5900	78.6200	-4.239%	34	4,282	-60.824%
2026-05-21	95.7200	95.7200	82.1000	82.1000	-9.482%	41	4,277	-62.485%
2026-05-20	94.5000	94.5000	90.7000	90.7000	-13.454%	205	4,277	-66.042%
2026-05-19	101.4900	107.6000	98.8900	104.8000	+9.555%	821	4,297	-70.611%
2026-05-18	98.5500	103.7700	95.6600	95.6600	-5.948%	233	4,297	-67.803%
2026-05-15	104.5500	105.0000	96.5600	101.7100	+16.240%	1,127	4,297	-69.718%
2026-05-14	90.0800	90.0800	87.4000	87.5000	-10.358%	21	3,196	-64.800%
2026-05-13	106.7700	106.7700	96.1600	97.6100	-11.191%	357	3,198	-68.446%
2026-05-12	111.5000	115.9000	109.4100	109.9100	+5.784%	38	3,198	-71.977%
2026-05-11	100.8000	103.9000	100.8000	103.9000	-2.074%	96	3,198	-70.356%
2026-05-08	107.9100	107.9100	105.6800	106.1000	-4.603%	15	3,016	-70.971%
2026-05-07	111.3500	120.1100	109.2200	111.2200	-0.696%	88	3,049	-72.307%
2026-05-06	121.2400	122.0400	112.0000	112.0000	-15.644%	313	3,046	-72.500%
2026-05-05	133.1800	134.2100	129.9000	132.7700	-9.662%	171	2,930	-76.802%
2026-05-04	144.6300	156.0000	143.3500	146.9700	+10.205%	234	2,883	-79.043%
2026-05-01	130.7500	135.0000	130.1200	133.3600	-4.987%	30	2,808	-76.905%
2026-04-30	162.2400	162.2400	140.2200	140.3600	-15.917%	638	2,808	-78.056%
2026-04-29	165.7000	171.6500	165.7000	166.9300	-1.592%	22	2,620	-81.549%
2026-04-28	168.1600	170.3700	167.1100	169.6300	+7.042%	92	2,616	-81.843%
2026-04-27	166.0100	166.0100	157.8700	158.4700	-3.407%	211	2,591	-80.564%
2026-04-24	169.7700	169.7700	164.0600	164.0600	-14.392%	10	2,710	-81.226%
2026-04-23	175.6100	191.6400	170.6200	191.6400	+11.412%	19	2,714	-83.928%
2026-04-22	172.0100	172.0100	172.0100	172.0100	-8.359%	251	2,722	-82.094%
2026-04-21	183.1500	188.5000	183.1500	187.7000	+4.913%	83	2,776	-83.591%
2026-04-20	178.9100	178.9100	178.9100	178.9100	+4.871%	7	2,776	-82.785%
2026-04-17	176.8100	176.8700	164.9500	170.6000	-13.361%	132	2,776	-81.946%
2026-04-16	195.5000	207.3000	195.5000	196.9100	-0.051%	33	2,737	-84.358%
2026-04-15	203.5400	208.4100	197.0100	197.0100	-9.905%	375	2,735	-84.366%
2026-04-14	223.9000	225.2000	212.4700	218.6700	-10.201%	48	2,662	-85.915%
2026-04-13	259.6000	260.2700	243.5100	243.5100	-12.898%	10	2,641	-87.352%
2026-04-10	267.5000	279.7200	262.3000	279.5700	+4.469%	611	2,641	-88.983%
2026-04-09	269.7800	269.8600	267.6100	267.6100	-9.100%	309	2,697	-88.491%
2026-04-08	299.7000	299.7000	294.4000	294.4000	-29.976%	16	2,787	-89.538%
2026-04-07	420.4300	420.4300	420.4300	420.4300	+4.879%	2	2,802	-92.674%
2026-04-06	398.3400	410.7300	398.3400	400.8700	-1.764%	342	2,802	-92.317%
2026-04-01	408.0700	408.0700	408.0700	408.0700	-32.400%	5	2,605	-92.452%
2026-03-30	585.6600	604.9900	585.6600	603.6500	+24.567%	35	2,608	-94.898%
2026-03-26	459.3100	487.0800	459.3100	484.6000	+12.614%	8	2,638	-93.644%
2026-03-24	430.3200	430.3200	430.3200	430.3200	+2.080%	1	2,642	-92.843%
2026-03-23	423.3200	445.0100	407.6600	421.5500	-13.633%	44	2,643	-92.694%
2026-03-20	462.4000	488.0900	451.6500	488.0900	+10.751%	12	2,667	-93.690%
2026-03-19	445.4600	445.4600	440.7100	440.7100	+7.130%	31	2,665	-93.011%
2026-03-18	391.0400	411.3800	390.5900	411.3800	+15.168%	55	2,681	-92.513%
2026-03-17	352.2900	357.2000	352.2900	357.2000	-2.916%	2	2,679	-91.377%
2026-03-16	369.3600	369.3600	367.9300	367.9300	+4.555%	13	2,679	-91.629%
2026-03-10	324.9100	351.9000	315.5300	351.9000	+3.060%	17	2,367	-91.248%
2026-03-09	426.8800	426.8800	341.4500	341.4500	-6.221%	31	2,379	-90.980%
2026-03-06	386.1200	386.1200	364.1000	364.1000	+13.781%	5	2,378	-91.541%
2026-03-05	316.0100	343.1600	310.9400	320.0000	+9.608%	15	2,370	-90.375%
2026-03-04	290.6000	298.8500	285.5600	291.9500	-7.523%	40	2,378	-89.450%
2026-03-03	367.7200	375.4300	315.7000	315.7000	+6.171%	62	2,371	-90.244%
2026-03-02	299.2700	299.2700	291.3000	297.3500	-2.059%	8	2,371	-89.642%
2026-02-27	306.9700	306.9700	292.7700	303.6000	+9.726%	46	2,371	-89.855%
2026-02-26	295.7000	296.0000	273.6000	276.6900	+5.358%	630	2,358	-88.868%
2026-02-25	269.2000	269.2000	262.6200	262.6200	-8.558%	62	2,135	-88.272%
2026-02-24	308.6600	308.6600	287.2000	287.2000	-10.530%	26	2,135	-89.276%
2026-02-23	288.1000	321.0000	288.1000	321.0000	+12.913%	17	2,136	-90.405%
2026-02-20	285.3600	296.2600	284.2900	284.2900	-9.721%	14	2,129	-89.166%
2026-02-19	305.0000	314.9000	305.0000	314.9000	+8.002%	7	2,122	-90.219%
2026-02-18	293.4300	293.4300	283.2200	291.5700	-5.702%	28	2,118	-89.436%
2026-02-17	323.2000	323.2000	309.2000	309.2000	-1.024%	25	2,105	-90.039%
2026-02-13	300.6300	312.4000	300.6300	312.4000	+2.493%	11	2,103	-90.141%
2026-02-12	273.0000	308.6000	273.0000	304.8000	+12.889%	38	2,103	-89.895%
2026-02-11	258.3600	278.7000	258.3600	270.0000	-0.472%	16	2,086	-88.593%
2026-02-10	271.2800	271.2800	271.2800	271.2800	+3.305%	10	2,080	-88.646%
2026-02-09	278.4900	279.2000	260.9500	262.6000	-5.369%	72	2,070	-88.271%
2026-02-06	298.7500	301.5600	277.5000	277.5000	-15.679%	288	2,058	-88.901%
2026-02-05	343.2200	343.2200	323.2600	329.1000	+9.075%	19	1,875	-90.641%
2026-02-04	283.7200	301.7200	280.3600	301.7200	+0.994%	22	1,872	-89.792%
2026-02-03	269.6000	298.7500	269.6000	298.7500	+9.633%	187	1,856	-89.690%
2026-01-30	280.6800	280.6800	272.5000	272.5000	-2.382%	14	1,769	-88.697%
2026-01-29	295.8500	296.1000	278.7400	279.1500	+6.831%	167	1,765	-88.967%
2026-01-27	261.3000	261.3000	261.3000	261.3000	-6.468%	1	1,758	-88.213%
2026-01-23	278.0600	279.3700	275.1300	279.3700	-1.855%	72	1,758	-88.975%
2026-01-22	280.3200	284.6500	277.9000	284.6500	-5.085%	64	1,714	-89.180%
2026-01-21	317.6200	317.6200	299.9000	299.9000	-5.940%	8	1,686	-89.730%
2026-01-20	320.8900	320.8900	318.8400	318.8400	+14.206%	2	1,684	-90.340%
2026-01-16	279.1800	279.1800	279.1800	279.1800	+0.812%	5	1,689	-88.968%
2026-01-15	270.6000	276.9300	267.2000	276.9300	-5.076%	34	1,689	-88.878%
2026-01-14	291.9200	291.9200	291.7400	291.7400	+5.714%	2	1,685	-89.443%
2026-01-13	275.9700	275.9700	275.9700	275.9700	+2.820%	2	1,686	-88.839%
2026-01-12	267.4000	268.4000	267.4000	268.4000	+0.142%	3	1,686	-88.525%
2026-01-09	268.0200	268.0200	268.0200	268.0200	-8.775%	3	1,686	-88.508%
2026-01-08	293.8000	293.8000	293.8000	293.8000	+5.301%	10	1,683	-89.517%
2026-01-06	286.6900	286.6900	279.0100	279.0100	-4.242%	46	1,683	-88.961%
2026-01-05	291.3700	291.3700	291.3700	291.3700	-1.830%	10	1,633	-89.429%
2026-01-02	296.8000	296.8000	296.8000	296.8000	-4.227%	2	1,633	-89.623%
2025-12-31	309.2900	309.9000	309.2900	309.9000	+7.911%	6	1,636	-90.061%
2025-12-24	287.2800	287.2800	287.1800	287.1800	-1.319%	2	1,630	-89.275%
2025-12-23	292.4000	292.4000	291.0200	291.0200	-2.912%	15	1,630	-89.417%
2025-12-22	305.3500	305.3500	299.7500	299.7500	-6.489%	122	1,625	-89.725%
2025-12-10	320.5500	320.5500	320.5500	320.5500	-7.310%	1	1,505	-90.392%
2025-12-08	345.8300	345.8300	345.8300	345.8300	+5.285%	5	1,505	-91.094%
2025-12-05	329.4300	329.4300	328.4700	328.4700	-4.981%	2	1,505	-90.623%
2025-12-04	345.5600	345.6900	345.5600	345.6900	+0.523%	2	1,504	-91.090%
2025-12-03	353.7700	355.7400	343.8900	343.8900	-2.911%	130	1,503	-91.044%
2025-12-02	354.2000	354.2000	354.2000	354.2000	+1.899%	1	1,530	-91.304%
2025-12-01	347.6000	347.6000	347.6000	347.6000	-2.986%	5	1,529	-91.139%
2025-11-26	372.6500	372.6500	358.2400	358.3000	-6.717%	60	1,467	-91.404%
2025-11-25	383.4000	384.1000	383.4000	384.1000	-10.753%	5	1,467	-91.981%
2025-11-24	430.1200	430.3800	430.1200	430.3800	-5.556%	6	1,463	-92.844%
2025-11-18	477.7100	479.6800	455.6900	455.7000	+15.484%	26	1,463	-93.241%
2025-11-14	394.6000	394.6000	394.6000	394.6000	-4.801%	1	1,476	-92.195%
2025-11-13	381.5000	414.7000	381.5000	414.5000	+14.629%	45	1,475	-92.569%
2025-11-12	362.1600	367.6100	360.8000	361.6000	+0.333%	18	1,464	-91.482%
2025-11-11	371.0000	371.0000	360.4000	360.4000	-1.314%	92	1,460	-91.454%
2025-11-10	380.3400	380.3400	365.2000	365.2000	-18.217%	14	1,464	-91.566%
2025-11-07	443.9500	450.7400	436.6600	446.5500	+12.396%	104	1,455	-93.103%
2025-11-04	397.0000	397.8000	397.0000	397.3000	+9.830%	95	1,453	-92.248%
2025-11-03	360.8600	362.0600	360.7900	361.7400	-0.333%	22	1,440	-91.486%
2025-10-31	360.1300	362.9500	360.1300	362.9500	+6.206%	6	1,440	-91.514%
2025-10-28	341.4900	341.7400	341.4900	341.7400	-6.926%	2	1,129	-90.987%
2025-10-24	367.1300	367.1700	367.1300	367.1700	-5.781%	4	303	-91.612%
2025-10-21	391.6500	391.6500	389.7000	389.7000	-17.668%	120	301	-92.096%
2025-10-16	463.8900	474.7500	463.8200	473.3300	+13.191%	44	194	-93.493%
2025-10-15	419.3700	419.3700	418.1700	418.1700	+7.499%	2	215	-92.635%
2025-10-10	389.0400	389.0400	389.0000	389.0000	+0.263%	2	214	-92.082%
2025-10-08	387.9100	387.9800	387.9100	387.9800	-1.010%	2	213	-92.061%
2025-10-07	391.9900	391.9900	391.9400	391.9400	+0.888%	2	213	-92.142%
2025-10-06	388.4900	388.4900	388.4900	388.4900	-2.902%	110	212	-92.072%
2025-10-03	400.1000	400.1000	400.1000	400.1000	+0.457%	1	102	-92.302%
2025-10-02	397.9700	399.4000	397.9700	398.2800	-3.541%	26	102	-92.267%
2025-09-29	412.5200	412.9700	412.5200	412.9000	+0.833%	40	93	-92.541%
2025-09-23	410.8800	410.8800	409.4900	409.4900	+1.787%	2	74	-92.478%
2025-09-22	402.3000	402.3000	402.3000	402.3000	-3.011%	4	73	-92.344%
2025-09-19	414.9400	414.9400	414.7900	414.7900	-0.551%	2	71	-92.575%
2025-09-18	413.2300	417.0900	413.2100	417.0900	-3.077%	4	70	-92.616%
2025-09-17	430.3100	430.3300	430.3100	430.3300	+1.914%	2	68	-92.843%
2025-09-16	421.9700	422.2500	421.9700	422.2500	-0.009%	60	67	-92.706%
2025-09-15	423.2600	423.8800	422.2900	422.2900	-1.900%	6	37	-92.706%
2025-09-11	428.9000	430.5100	428.7300	430.4700	-7.290%	56	34	-92.845%
2025-09-09	464.6600	464.6600	464.3200	464.3200	-12.543%	2	20	-93.367%
2025-07-29	529.5600	530.9100	529.5000	530.9100	-5.423%	22	20	-94.199%
2025-07-21	561.4000	561.4000	561.3500	561.3500	0.000%	2	1	-94.513%

.dark-mode .JCPk5j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCPk5j{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6900SPX Aug 21 2026 6900.00 Put (SPX260821P06900000)option OPRA

SPX20260821P6900
SPX Aug 21 2026 6900.00 Put (SPX260821P06900000)
option OPRA