Dark

SPX20260821P6950
SPX Aug 21 2026 6950.00 Put (SPX260821P06950000)
option OPRA

EOD

Jul 8, 2026

32.91+3.491%(+1.11)323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	36.1000	44.8200	32.9100	32.9100	+3.491%	323	6,111	0.000%
2026-07-07	28.2000	32.3700	27.2800	31.8000	+18.084%	115	6,059	+3.491%
2026-07-06	31.5500	31.5500	26.3800	26.9300	-28.945%	74	5,847	+22.206%
2026-07-02	33.4800	44.6500	33.4800	37.9000	+1.418%	111	5,849	-13.166%
2026-07-01	41.8000	42.4800	33.8900	37.3700	-1.164%	87	5,849	-11.935%
2026-06-30	41.5500	42.5500	35.8000	37.8100	-20.900%	322	5,820	-12.960%
2026-06-29	52.8500	54.0300	47.5000	47.8000	-33.841%	9	5,597	-31.151%
2026-06-26	67.6100	72.2500	62.8300	72.2500	+3.957%	860	5,593	-54.450%
2026-06-25	69.9000	69.9000	66.9600	69.5000	-5.890%	10	5,053	-52.647%
2026-06-24	68.3000	78.6000	65.0700	73.8500	+3.431%	34	5,053	-55.437%
2026-06-23	78.6500	80.4300	65.3900	71.4000	+35.099%	81	5,044	-53.908%
2026-06-22	46.2700	52.8500	46.2700	52.8500	+5.070%	71	5,060	-37.729%
2026-06-18	56.4200	56.4200	50.3000	50.3000	-25.702%	37	5,405	-34.573%
2026-06-17	52.3000	71.0500	50.4000	67.7000	+30.619%	782	5,405	-51.388%
2026-06-16	45.8000	51.8300	45.7000	51.8300	+9.323%	9	5,405	-36.504%
2026-06-15	47.8000	47.8000	45.8000	47.4100	-35.497%	331	5,474	-30.584%
2026-06-12	79.2300	79.2300	72.2000	73.5000	-11.350%	39	5,474	-55.224%
2026-06-11	111.0000	120.2700	81.3000	82.9100	-27.323%	26	5,474	-60.306%
2026-06-10	92.6000	117.6000	92.6000	114.0800	+26.362%	51	5,441	-71.152%
2026-06-09	73.5900	124.9500	72.0000	90.2800	+10.773%	1,648	5,436	-63.547%
2026-06-08	77.3000	83.6000	77.1200	81.5000	-19.466%	60	4,468	-59.620%
2026-06-05	67.3500	101.2000	67.3500	101.2000	+69.089%	72	4,458	-67.480%
2026-06-04	59.8500	59.8500	59.8500	59.8500	-5.301%	1	4,393	-45.013%
2026-06-03	61.1600	63.2000	61.1600	63.2000	+6.937%	118	4,393	-47.927%
2026-06-02	59.3700	59.4100	58.5500	59.1000	-1.664%	329	4,275	-44.315%
2026-06-01	60.1500	62.0000	57.9800	60.1000	+1.864%	722	4,332	-45.241%
2026-05-29	60.2000	60.2000	58.5000	59.0000	-5.976%	10	3,625	-44.220%
2026-05-28	69.1900	69.1900	62.7500	62.7500	-13.016%	57	3,626	-47.554%
2026-05-27	73.0400	73.0400	71.8500	72.1400	-2.776%	906	3,675	-54.380%
2026-05-26	75.5600	76.5700	73.0000	74.2000	-12.675%	23	3,218	-55.647%
2026-05-22	84.9300	84.9700	81.4000	84.9700	-12.582%	14	3,213	-61.269%
2026-05-20	100.9900	101.7400	97.2000	97.2000	-13.546%	163	3,211	-66.142%
2026-05-19	111.7200	112.4300	111.7200	112.4300	+3.527%	113	3,245	-70.728%
2026-05-18	108.6000	108.6000	108.6000	108.6000	+1.685%	2	3,245	-69.696%
2026-05-15	109.6800	113.8000	106.8000	106.8000	+14.103%	4	3,245	-69.185%
2026-05-14	95.6500	95.6500	93.3000	93.6000	-9.337%	25	3,184	-64.840%
2026-05-13	108.1500	108.1500	103.2400	103.2400	-7.491%	503	3,163	-68.123%
2026-05-12	120.4700	125.2000	111.3000	111.6000	+0.090%	266	3,163	-70.511%
2026-05-11	111.5000	111.5000	111.5000	111.5000	-1.589%	9	3,163	-70.484%
2026-05-08	115.6500	115.9000	112.3000	113.3000	-7.811%	111	3,192	-70.953%
2026-05-07	125.6600	125.6600	122.9000	122.9000	-0.582%	4	3,184	-73.222%
2026-05-06	128.8700	128.8700	123.6200	123.6200	-12.852%	142	3,183	-73.378%
2026-05-05	141.8500	141.8500	141.8500	141.8500	-8.602%	1	3,083	-76.799%
2026-05-04	155.2000	155.2000	155.2000	155.2000	+8.456%	51	3,083	-78.795%
2026-05-01	135.5100	143.7500	135.5100	143.1000	-4.708%	313	2,798	-77.002%
2026-04-30	149.9200	150.1700	149.9200	150.1700	-16.987%	25	2,798	-78.085%
2026-04-29	174.5000	180.9000	174.5000	180.9000	-5.486%	2	2,798	-81.808%
2026-04-23	196.2000	196.2000	191.4000	191.4000	-5.505%	5	2,698	-82.806%
2026-04-21	199.8000	202.5500	199.8000	202.5500	+5.770%	368	2,229	-83.752%
2026-04-20	191.5000	191.5000	191.5000	191.5000	+3.648%	7	2,229	-82.815%
2026-04-17	183.1000	184.7600	183.1000	184.7600	-9.476%	100	2,229	-82.188%
2026-04-16	209.4900	210.5200	204.1000	204.1000	-7.731%	106	2,244	-83.876%
2026-04-15	222.8000	224.9000	220.8000	221.2000	-2.726%	209	2,189	-85.122%
2026-04-14	228.7000	228.7000	227.4000	227.4000	-24.002%	204	2,221	-85.528%
2026-04-10	280.3200	299.2200	280.3200	299.2200	-7.537%	8	2,217	-89.001%
2026-04-09	321.3600	323.6100	321.1400	323.6100	+2.571%	146	2,212	-89.830%
2026-04-08	319.3000	319.3000	313.9000	315.5000	-32.779%	49	2,263	-89.569%
2026-04-07	469.3500	469.3500	469.3500	469.3500	+9.851%	1	2,230	-92.988%
2026-04-06	427.3100	427.7400	426.1600	427.2600	-4.371%	66	2,229	-92.297%
2026-04-02	446.9300	446.9300	446.7900	446.7900	+1.909%	2	2,198	-92.634%
2026-03-23	431.3300	462.1000	431.3300	438.4200	-9.511%	9	2,198	-92.493%
2026-03-20	484.5000	484.5000	484.5000	484.5000	+31.801%	1	2,203	-93.207%
2026-03-17	368.4400	368.4400	367.5600	367.6000	-1.162%	30	2,203	-91.047%
2026-03-11	366.0700	371.9200	366.0700	371.9200	+5.178%	60	2,179	-91.151%
2026-03-10	349.7400	353.6100	349.7400	353.6100	-11.347%	10	2,139	-90.693%
2026-03-03	385.8900	398.8700	383.3800	398.8700	+28.988%	12	1,863	-91.749%
2026-03-02	317.7500	317.7500	309.2300	309.2300	-5.920%	5	1,871	-89.357%
2026-02-27	328.6900	328.6900	328.6900	328.6900	+8.874%	1	1,875	-89.988%
2026-02-26	301.9000	301.9000	301.9000	301.9000	+7.714%	1	1,874	-89.099%
2026-02-25	283.7000	283.7000	280.2800	280.2800	-9.429%	7	1,869	-88.258%
2026-02-24	309.4600	309.4600	309.4600	309.4600	-8.390%	10	1,869	-89.365%
2026-02-23	337.8000	337.8000	337.8000	337.8000	+12.390%	1	1,879	-90.258%
2026-02-20	302.6800	302.8300	300.5600	300.5600	-9.823%	636	1,878	-89.050%
2026-02-19	324.8000	333.3000	321.0000	333.3000	+8.584%	10	1,321	-90.126%
2026-02-18	306.9500	306.9500	306.9500	306.9500	-9.401%	10	1,311	-89.278%
2026-02-17	358.8000	358.8000	338.8000	338.8000	+6.742%	2	1,321	-90.286%
2026-02-13	352.1000	352.1000	317.4000	317.4000	-4.022%	29	1,297	-89.631%
2026-02-12	331.1500	331.1500	320.6000	330.7000	+14.986%	15	1,297	-90.048%
2026-02-11	271.8000	287.6000	271.8000	287.6000	-0.821%	6	1,292	-88.557%
2026-02-10	276.8700	289.9800	276.8700	289.9800	+3.196%	8	1,289	-88.651%
2026-02-09	296.2500	296.2500	280.0000	281.0000	-4.422%	9	1,283	-88.288%
2026-02-06	324.7300	324.7300	294.0000	294.0000	-20.297%	21	1,283	-88.806%
2026-02-05	362.9100	368.8700	360.2400	368.8700	+9.425%	110	1,266	-91.078%
2026-02-04	310.6800	337.1000	310.6800	337.1000	+22.116%	11	1,366	-90.237%
2026-02-02	279.4000	279.4000	270.8200	276.0500	-6.863%	36	1,386	-88.078%
2026-01-30	293.8200	303.5800	292.1900	296.3900	-0.003%	28	1,355	-88.896%
2026-01-29	294.1200	324.8000	294.1200	296.4000	+5.103%	49	1,353	-88.897%
2026-01-28	281.1900	282.0100	281.1900	282.0100	+2.400%	12	1,341	-88.330%
2026-01-27	278.2000	278.2000	275.4000	275.4000	-1.958%	103	1,329	-88.050%
2026-01-26	284.1200	284.1200	280.9000	280.9000	-5.801%	5	1,240	-88.284%
2026-01-23	298.2000	298.2000	298.2000	298.2000	+2.899%	3	1,235	-88.964%
2026-01-22	290.0000	290.0000	289.8000	289.8000	-7.086%	2	1,232	-88.644%
2026-01-21	316.9000	316.9000	311.9000	311.9000	-7.558%	2	1,232	-89.449%
2026-01-20	331.9000	337.4000	330.1000	337.4000	+16.293%	41	1,230	-90.246%
2026-01-16	288.8300	290.1300	288.8300	290.1300	+0.114%	119	1,121	-88.657%
2026-01-15	284.1600	289.8000	282.6000	289.8000	-5.799%	5	1,121	-88.644%
2026-01-14	307.8200	307.8200	307.6400	307.6400	+6.105%	2	1,119	-89.302%
2026-01-12	289.9400	289.9400	289.9400	289.9400	+2.984%	2	1,118	-88.649%
2026-01-09	288.2500	288.6300	281.5400	281.5400	-6.744%	385	1,118	-88.311%
2026-01-08	301.8500	301.9000	301.8500	301.9000	+1.146%	2	1,500	-89.099%
2026-01-07	299.2100	299.2100	298.4800	298.4800	+1.104%	60	1,499	-88.974%
2026-01-06	298.3000	298.3000	294.0400	295.2200	-3.962%	52	1,439	-88.852%
2025-12-30	307.4000	307.4000	307.4000	307.4000	-1.376%	1	1,389	-89.294%
2025-12-29	311.6900	311.6900	311.6900	311.6900	-1.101%	2	1,390	-89.441%
2025-12-23	315.1600	315.1600	315.1600	315.1600	-7.740%	2	1,392	-89.558%
2025-12-19	341.6000	341.6000	341.6000	341.6000	-6.025%	1	1,392	-90.366%
2025-12-16	367.5000	380.5000	363.5000	363.5000	+0.193%	23	1,392	-90.946%
2025-12-12	362.8100	362.8100	362.8000	362.8000	+7.535%	24	1,406	-90.929%
2025-12-11	337.4800	337.4800	337.3800	337.3800	+0.744%	2	1,406	-90.245%
2025-12-10	366.5200	366.5200	334.8900	334.8900	-5.956%	390	1,405	-90.173%
2025-12-09	356.1000	356.1000	356.1000	356.1000	-4.256%	1	1,025	-90.758%
2025-12-03	370.6600	371.9300	370.1800	371.9300	-0.180%	86	1,025	-91.152%
2025-12-02	367.2500	372.6000	360.9100	372.6000	-1.314%	53	1,013	-91.167%
2025-11-26	384.0300	384.0300	377.5600	377.5600	-6.266%	42	990	-91.284%
2025-11-25	402.3000	402.8000	402.3000	402.8000	-22.239%	8	990	-91.830%
2025-11-21	518.0000	518.0000	518.0000	518.0000	+11.961%	2	987	-93.647%
2025-11-17	462.6600	462.6600	462.6600	462.6600	+6.924%	10	987	-92.887%
2025-11-13	433.6000	433.6000	432.3000	432.7000	+14.468%	21	987	-92.394%
2025-11-12	379.1900	379.6400	378.0100	378.0100	-0.550%	6	984	-91.294%
2025-11-11	388.2600	389.1000	378.0000	380.1000	-2.648%	41	981	-91.342%
2025-11-10	390.4400	390.4400	390.4400	390.4400	-10.585%	2	972	-91.571%
2025-11-07	444.6500	444.6500	436.6600	436.6600	-0.142%	58	972	-92.463%
2025-11-06	415.1800	437.2800	415.1800	437.2800	+13.491%	8	972	-92.474%
2025-11-05	385.3000	385.3000	385.3000	385.3000	+1.931%	50	973	-91.459%
2025-11-03	378.1000	378.1000	378.0000	378.0000	+0.061%	2	923	-91.294%
2025-10-31	373.4700	377.7700	373.4700	377.7700	+5.599%	7	923	-91.288%
2025-10-29	357.8700	357.8700	357.7400	357.7400	-0.426%	5	919	-90.801%
2025-10-28	359.3900	359.3900	359.2700	359.2700	-0.880%	4	915	-90.840%
2025-10-27	362.2600	362.5100	358.8500	362.4600	-5.688%	84	876	-90.920%
2025-10-24	385.3500	385.3500	384.3200	384.3200	-8.421%	227	876	-91.437%
2025-10-23	420.2900	420.2900	419.6600	419.6600	+3.111%	352	684	-92.158%
2025-10-21	407.0000	407.0000	407.0000	407.0000	-1.357%	7	345	-91.914%
2025-10-20	417.7000	417.7000	412.6000	412.6000	-9.775%	4	345	-92.024%
2025-10-13	471.3000	471.3000	457.3000	457.3000	-5.735%	12	342	-92.803%
2025-10-10	490.1800	490.1800	485.1200	485.1200	+18.325%	4	340	-93.216%
2025-10-08	412.7600	412.8800	409.9900	409.9900	+0.725%	28	340	-91.973%
2025-10-06	408.6000	408.6000	407.0400	407.0400	-2.694%	14	329	-91.915%
2025-10-02	417.8000	421.1900	415.0500	418.3100	+0.790%	349	319	-92.133%
2025-10-01	418.9900	419.7500	414.9800	415.0300	-4.400%	148	144	-92.070%
2025-09-30	435.3100	438.2800	433.9900	434.1300	+0.743%	47	70	-92.419%
2025-09-29	425.5000	430.9900	425.4000	430.9300	+1.819%	4	47	-92.363%
2025-09-23	423.1600	423.2300	423.1600	423.2300	-1.269%	2	44	-92.224%
2025-09-19	435.1300	435.2300	427.3700	428.6700	-1.530%	82	43	-92.323%
2025-09-18	435.5900	435.5900	435.3300	435.3300	-4.083%	2	2	-92.440%
2025-09-12	453.8600	453.8600	453.8600	453.8600	-2.366%	2	1	-92.749%
2025-09-11	464.9900	464.9900	464.8600	464.8600	-6.310%	2	3	-92.920%
2025-09-08	495.1600	496.1700	495.1600	496.1700	-10.290%	2	2	-93.367%
2025-09-02	553.0800	553.0800	553.0800	553.0800	+9.285%	1	2	-94.050%
2025-08-25	506.0900	506.0900	506.0900	506.0900	-12.405%	1	1	-93.497%
2025-08-06	577.7600	577.7600	577.7600	577.7600	0.000%	1	1	-94.304%

.dark-mode .s0rZGK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0rZGK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6950SPX Aug 21 2026 6950.00 Put (SPX260821P06950000)option OPRA

SPX20260821P6950
SPX Aug 21 2026 6950.00 Put (SPX260821P06950000)
option OPRA