Dark

SPX20260821P6925
SPX Aug 21 2026 6925.00 Put (SPX260821P06925000)
option OPRA

EOD

Jul 7, 2026

30.04+20.160%(+5.04)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	27.3000	30.0400	26.0000	30.0400	+20.160%	82	926	0.000%
2026-07-06	28.9200	28.9200	24.9700	25.0000	-38.680%	64	874	+20.160%
2026-07-02	30.5400	40.9400	30.5400	40.7700	+16.486%	10	872	-26.318%
2026-07-01	33.1000	35.0000	32.1700	35.0000	+0.287%	9	872	-14.171%
2026-06-30	36.6000	36.6000	34.9000	34.9000	-22.616%	6	868	-13.926%
2026-06-29	48.1300	48.1300	45.1000	45.1000	-26.307%	19	865	-33.392%
2026-06-26	65.9000	66.2400	60.9200	61.2000	-6.991%	6	859	-50.915%
2026-06-25	67.1500	67.1500	65.2300	65.8000	+10.961%	16	863	-54.347%
2026-06-24	59.2000	59.3000	59.2000	59.3000	-15.407%	34	868	-49.342%
2026-06-23	75.1500	75.1500	63.5400	70.1000	+34.291%	11	902	-57.147%
2026-06-22	51.2700	52.2000	51.2700	52.2000	-2.393%	2	907	-42.452%
2026-06-18	53.4800	53.4800	53.4800	53.4800	+3.543%	1	904	-43.829%
2026-06-17	50.0000	51.6500	50.0000	51.6500	+17.120%	3	904	-41.839%
2026-06-16	44.1000	44.1000	44.1000	44.1000	-1.782%	1	904	-31.882%
2026-06-15	45.5000	45.5000	44.1000	44.9000	-36.312%	5	894	-33.096%
2026-06-12	74.9000	74.9000	63.2800	70.5000	-13.060%	13	894	-57.390%
2026-06-11	106.6500	106.6500	80.8500	81.0900	-25.318%	23	894	-62.955%
2026-06-10	88.0300	109.4000	88.0300	108.5800	+29.617%	21	893	-72.334%
2026-06-09	104.9700	104.9700	83.7700	83.7700	+7.123%	5	883	-64.140%
2026-06-08	69.5500	78.2000	69.5500	78.2000	-20.057%	7	887	-61.586%
2026-06-05	60.9400	97.8200	60.9400	97.8200	+70.359%	14	887	-69.291%
2026-06-04	57.4200	57.4200	57.4200	57.4200	-5.075%	4	877	-47.684%
2026-06-03	60.5000	60.5000	60.4900	60.4900	+5.200%	42	873	-50.339%
2026-06-01	59.2000	59.2000	55.9800	57.5000	+1.322%	118	831	-47.757%
2026-05-29	57.9000	57.9000	56.6000	56.7500	-21.529%	14	734	-47.066%
2026-05-27	72.0400	72.3200	72.0400	72.3200	-7.377%	6	735	-58.462%
2026-05-22	83.0700	83.0700	78.0800	78.0800	-24.851%	3	734	-61.527%
2026-05-20	103.9000	103.9000	103.9000	103.9000	+3.796%	11	733	-71.088%
2026-05-18	101.0000	101.0000	100.1000	100.1000	-2.055%	7	722	-69.990%
2026-05-15	108.2500	108.2500	102.2000	102.2000	+11.087%	382	722	-70.607%
2026-05-14	94.6200	94.6200	91.9500	92.0000	-7.779%	8	344	-67.348%
2026-05-13	104.4500	104.4500	99.7600	99.7600	-16.407%	2	320	-69.888%
2026-05-12	116.4200	119.3400	116.4200	119.3400	+6.554%	18	320	-74.828%
2026-05-08	111.4000	112.0000	111.4000	112.0000	-6.589%	2	320	-73.179%
2026-05-07	119.9000	119.9000	119.9000	119.9000	+3.051%	1	321	-74.946%
2026-05-06	117.4100	118.9500	116.3500	116.3500	-18.063%	17	321	-74.181%
2026-05-04	142.3900	142.3900	142.0000	142.0000	+3.703%	14	323	-78.845%
2026-05-01	136.9300	136.9300	136.9300	136.9300	-5.304%	25	338	-78.062%
2026-04-30	166.0000	166.0000	144.6000	144.6000	-15.979%	4	338	-79.225%
2026-04-29	172.1000	172.1000	172.1000	172.1000	+3.388%	23	336	-82.545%
2026-04-27	172.8500	172.8500	166.4600	166.4600	-2.995%	9	327	-81.954%
2026-04-24	171.6000	171.6000	171.6000	171.6000	-7.193%	2	334	-82.494%
2026-04-23	183.2000	184.9000	183.2000	184.9000	-1.334%	102	332	-83.753%
2026-04-20	187.4000	187.4000	187.4000	187.4000	+7.540%	1	232	-83.970%
2026-04-17	174.2600	174.2600	174.2600	174.2600	-15.963%	10	231	-82.761%
2026-04-15	209.6000	209.6000	207.3600	207.3600	-6.223%	6	226	-85.513%
2026-04-14	226.5000	226.5000	221.1200	221.1200	-49.054%	2	223	-86.415%
2026-04-02	434.0300	434.0300	434.0300	434.0300	-14.615%	1	245	-93.079%
2026-03-26	471.9200	508.3200	471.9200	508.3200	+7.811%	10	245	-94.090%
2026-03-24	468.8400	471.4900	468.8400	471.4900	+9.303%	8	254	-93.629%
2026-03-23	419.2700	457.2700	419.2700	431.3600	+4.213%	39	254	-93.036%
2026-03-18	413.9200	413.9200	413.9200	413.9200	+6.708%	80	286	-92.743%
2026-03-16	396.3000	396.3000	387.9000	387.9000	-11.539%	2	346	-92.256%
2026-03-13	394.9300	438.5000	394.9300	438.5000	+7.634%	6	346	-93.149%
2026-03-12	407.4000	407.4000	407.4000	407.4000	+10.899%	1	350	-92.626%
2026-03-11	367.3600	367.3600	367.3600	367.3600	+4.216%	4	350	-91.823%
2026-03-10	319.6000	352.5000	319.6000	352.5000	-1.575%	6	354	-91.478%
2026-03-09	435.9300	437.0800	357.0300	358.1400	+6.901%	27	355	-91.612%
2026-03-05	314.8000	350.5000	314.8000	335.0200	+12.992%	13	361	-91.033%
2026-03-04	304.9000	304.9000	296.5000	296.5000	-17.075%	6	365	-89.868%
2026-03-03	390.0300	391.8300	357.5500	357.5500	+18.159%	13	365	-91.598%
2026-03-02	302.6000	302.6000	302.6000	302.6000	-0.692%	1	368	-90.073%
2026-02-27	306.7300	306.7300	304.7100	304.7100	+3.467%	4	368	-90.141%
2026-02-26	308.2000	308.2000	294.5000	294.5000	+9.026%	2	364	-89.800%
2026-02-25	283.4000	283.4000	270.1200	270.1200	-9.719%	9	363	-88.879%
2026-02-24	303.8000	303.8000	299.2000	299.2000	+0.436%	2	363	-89.960%
2026-02-20	301.5000	306.4000	292.9000	297.9000	-5.728%	9	363	-89.916%
2026-02-19	313.4000	316.0000	313.4000	316.0000	+8.034%	2	354	-90.494%
2026-02-18	292.5000	292.5000	292.5000	292.5000	-9.133%	1	353	-89.730%
2026-02-13	321.9000	321.9000	321.9000	321.9000	-0.954%	11	352	-90.668%
2026-02-12	309.5900	325.0000	309.5900	325.0000	+16.175%	91	352	-90.757%
2026-02-11	264.3500	284.5000	264.3500	279.7500	+4.151%	14	282	-89.262%
2026-02-10	270.3000	270.3000	268.6000	268.6000	-0.566%	6	277	-88.816%
2026-02-09	286.2400	288.1500	270.1300	270.1300	-8.141%	11	277	-88.879%
2026-02-06	293.1400	294.5500	293.1400	294.0700	-17.154%	12	267	-89.785%
2026-02-05	354.9600	354.9600	354.9600	354.9600	+21.741%	2	267	-91.537%
2026-02-04	291.5700	291.5700	291.5700	291.5700	-0.297%	1	267	-89.697%
2026-02-03	287.1000	292.4400	287.1000	292.4400	+9.377%	6	267	-89.728%
2026-02-02	270.7800	270.7800	265.6000	267.3700	-7.337%	32	267	-88.765%
2026-01-30	285.9700	295.4800	285.9700	288.5400	+0.825%	80	235	-89.589%
2026-01-29	294.9000	294.9000	286.1800	286.1800	+4.198%	21	222	-89.503%
2026-01-28	273.9500	274.6500	273.9500	274.6500	+2.470%	11	221	-89.062%
2026-01-27	269.3000	269.3000	268.0300	268.0300	-3.053%	9	211	-88.792%
2026-01-26	276.4700	276.4700	276.4700	276.4700	-2.480%	1	202	-89.134%
2026-01-23	282.1000	286.1000	281.2000	283.5000	-3.407%	15	201	-89.404%
2026-01-22	287.9000	293.5000	283.3000	293.5000	-4.770%	8	186	-89.765%
2026-01-21	326.4000	326.4000	308.2000	308.2000	+9.602%	3	181	-90.253%
2026-01-16	281.2000	281.2000	281.2000	281.2000	-7.921%	1	177	-89.317%
2026-01-14	307.2900	307.3700	304.5100	305.3900	+12.301%	20	177	-90.163%
2026-01-12	274.6500	274.6500	271.9400	271.9400	-0.904%	3	167	-88.953%
2026-01-09	276.0600	279.1400	274.4200	274.4200	-5.503%	29	166	-89.053%
2026-01-06	290.4000	290.4000	290.4000	290.4000	-2.957%	1	165	-89.656%
2025-12-30	299.2500	299.2500	299.2500	299.2500	-2.295%	1	164	-89.962%
2025-12-29	306.2800	306.2800	306.2800	306.2800	+4.554%	1	165	-90.192%
2025-12-26	293.0700	293.0700	292.9400	292.9400	-1.467%	2	165	-89.745%
2025-12-24	297.3000	297.3000	297.3000	297.3000	-11.254%	1	166	-89.896%
2025-12-19	335.0000	335.0000	335.0000	335.0000	-7.851%	1	166	-91.033%
2025-12-18	363.5400	363.5400	363.5400	363.5400	+4.767%	2	166	-91.737%
2025-12-08	347.0000	347.0000	347.0000	347.0000	-3.208%	2	166	-91.343%
2025-12-03	363.6600	363.6600	358.5000	358.5000	+0.420%	5	166	-91.621%
2025-12-02	361.5400	363.8000	357.0000	357.0000	-6.891%	81	166	-91.585%
2025-11-26	382.8100	383.4200	382.8100	383.4200	-10.185%	6	116	-92.165%
2025-11-24	426.9000	426.9000	426.9000	426.9000	+5.642%	5	116	-92.963%
2025-11-14	404.1000	404.1000	404.1000	404.1000	-4.378%	1	116	-92.566%
2025-11-13	422.7100	422.9000	421.9100	422.6000	+13.970%	11	116	-92.892%
2025-11-11	379.8000	379.8000	369.0000	370.8000	-13.113%	75	113	-91.899%
2025-11-07	434.5500	434.5500	426.7600	426.7600	+15.506%	8	66	-92.961%
2025-10-31	364.0600	369.4700	364.0600	369.4700	+3.377%	5	66	-91.869%
2025-10-29	351.7900	358.1000	351.7900	357.4000	+2.686%	36	63	-91.595%
2025-10-28	347.9400	348.0500	347.9400	348.0500	-7.102%	2	34	-91.369%
2025-10-24	373.6900	374.6600	373.6900	374.6600	-9.321%	2	33	-91.982%
2025-10-23	414.2200	414.2200	413.1700	413.1700	+2.473%	2	32	-92.729%
2025-10-20	403.2000	403.2000	403.2000	403.2000	-10.727%	4	31	-92.550%
2025-10-16	450.5300	455.9200	450.5300	451.6500	-5.038%	56	27	-93.349%
2025-10-10	479.3700	479.3700	475.6100	475.6100	+17.836%	8	49	-93.684%
2025-10-03	403.7100	403.7100	403.6200	403.6200	-0.684%	2	53	-92.557%
2025-10-02	411.4900	413.4400	405.4600	406.4000	+0.113%	22	52	-92.608%
2025-10-01	405.7500	405.9400	405.7500	405.9400	-4.505%	2	41	-92.600%
2025-09-30	424.8100	425.0900	424.7800	425.0900	+0.024%	13	40	-92.933%
2025-09-19	425.1300	425.1300	424.9900	424.9900	+0.406%	2	35	-92.932%
2025-09-18	423.1100	423.2700	423.1100	423.2700	-2.773%	2	34	-92.903%
2025-09-16	432.0000	435.3400	431.9600	435.3400	-4.186%	42	33	-93.100%
2025-09-11	454.0900	454.3600	454.0900	454.3600	-4.424%	50	27	-93.389%
2025-09-09	475.0200	475.6100	475.0200	475.3900	-1.915%	4	2	-93.681%
2025-09-08	484.6700	484.6700	484.6700	484.6700	-0.311%	2	2	-93.802%
2025-09-04	486.1800	486.1800	486.1800	486.1800	0.000%	2	2	-93.821%

.dark-mode .q9Gh7m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9Gh7m{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6925SPX Aug 21 2026 6925.00 Put (SPX260821P06925000)option OPRA

SPX20260821P6925
SPX Aug 21 2026 6925.00 Put (SPX260821P06925000)
option OPRA