Dark

SPX20260821P6975
SPX Aug 21 2026 6975.00 Put (SPX260821P06975000)
option OPRA

EOD

Jul 8, 2026

35.60+5.669%(+1.91)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	38.2900	47.1500	35.6000	35.6000	+5.669%	28	1,124	0.000%
2026-07-07	30.8300	33.6900	29.4000	33.6900	+18.086%	11	1,105	+5.669%
2026-07-06	32.0000	32.0000	28.5300	28.5300	-26.184%	17	1,097	+24.781%
2026-07-02	33.8000	47.2000	33.8000	38.6500	+2.249%	181	1,238	-7.891%
2026-07-01	38.4500	39.5300	35.7000	37.8000	-1.305%	34	1,238	-5.820%
2026-06-30	48.0000	48.0000	38.3000	38.3000	-23.553%	215	1,243	-7.050%
2026-06-29	53.2200	57.0000	50.1000	50.1000	-25.079%	147	990	-28.942%
2026-06-26	85.4000	85.4000	66.8700	66.8700	-9.781%	24	1,021	-46.762%
2026-06-25	68.8000	74.1300	68.8000	74.1200	-9.055%	37	1,010	-51.970%
2026-06-24	81.5000	81.5000	81.5000	81.5000	+4.353%	1	991	-56.319%
2026-06-23	78.5500	78.5500	69.8000	78.1000	+39.814%	7	990	-54.417%
2026-06-22	55.8600	55.8600	55.8600	55.8600	-1.080%	1	990	-36.269%
2026-06-18	57.5100	57.5100	54.6000	56.4700	-23.997%	10	985	-36.958%
2026-06-17	52.2700	74.3000	52.2700	74.3000	+42.610%	11	985	-52.086%
2026-06-16	51.4000	52.1000	51.4000	52.1000	+7.867%	32	985	-31.670%
2026-06-15	52.0000	52.0000	48.3000	48.3000	-36.531%	33	952	-26.294%
2026-06-12	83.5500	83.5500	76.1000	76.1000	-10.681%	12	952	-53.219%
2026-06-11	109.0300	118.0500	85.2000	85.2000	-30.015%	35	952	-58.216%
2026-06-10	109.2400	121.7400	98.6000	121.7400	+17.965%	64	937	-70.757%
2026-06-09	103.2000	103.2000	103.2000	103.2000	+25.854%	6	875	-65.504%
2026-06-08	83.1900	83.1900	82.0000	82.0000	-11.159%	2	875	-56.585%
2026-06-05	72.0400	97.2000	72.0400	92.3000	+58.048%	8	874	-61.430%
2026-06-04	62.2500	62.2500	58.4000	58.4000	-9.303%	12	876	-39.041%
2026-06-03	63.6000	66.6700	63.6000	64.3900	+4.904%	6	876	-44.712%
2026-06-01	61.3500	61.3800	61.3500	61.3800	-0.276%	30	875	-42.001%
2026-05-29	61.5500	61.5500	61.5500	61.5500	-6.031%	3	867	-42.161%
2026-05-28	65.5000	65.5000	65.5000	65.5000	-14.602%	1	867	-45.649%
2026-05-27	83.8700	83.8700	75.6000	76.7000	-2.318%	3	867	-53.585%
2026-05-26	79.5500	79.5500	78.5200	78.5200	-11.277%	2	866	-54.661%
2026-05-22	88.5000	88.5000	88.5000	88.5000	-3.595%	5	867	-59.774%
2026-05-21	91.8000	91.8000	91.8000	91.8000	-21.939%	16	867	-61.220%
2026-05-19	119.7900	119.7900	117.6000	117.6000	-1.590%	8	867	-69.728%
2026-05-12	123.5000	123.5000	119.5000	119.5000	+2.487%	60	845	-70.209%
2026-05-08	120.9000	121.0000	116.6000	116.6000	-7.239%	8	814	-69.468%
2026-05-07	125.7000	125.7000	125.7000	125.7000	-13.904%	2	810	-71.679%
2026-05-05	146.6800	147.7000	146.0000	146.0000	-1.258%	7	808	-75.616%
2026-05-01	145.1000	147.8600	145.1000	147.8600	-4.545%	5	801	-75.923%
2026-04-30	155.7000	155.7000	154.9000	154.9000	-16.810%	7	801	-77.017%
2026-04-27	186.2000	186.2000	186.2000	186.2000	-3.578%	2	805	-80.881%
2026-04-23	193.1100	193.1100	193.1100	193.1100	-7.735%	55	807	-81.565%
2026-04-21	209.3000	209.3000	209.3000	209.3000	+5.218%	1	809	-82.991%
2026-04-20	199.4200	199.4200	198.9200	198.9200	+6.187%	5	810	-82.103%
2026-04-17	187.3300	187.3300	187.3300	187.3300	-20.319%	42	810	-80.996%
2026-04-14	242.7000	242.7000	235.0000	235.1000	-18.909%	16	735	-84.858%
2026-04-10	289.9200	289.9200	289.9200	289.9200	-2.311%	1	750	-87.721%
2026-04-09	296.7800	296.7800	296.7800	296.7800	-32.495%	1	750	-88.005%
2026-04-06	439.7600	439.7600	439.6400	439.6400	-8.589%	4	751	-91.902%
2026-03-24	468.2000	491.4800	463.6800	480.9500	+4.931%	20	751	-92.598%
2026-03-23	443.5800	475.6300	443.5800	458.3500	-7.943%	34	761	-92.233%
2026-03-20	497.9000	497.9000	497.9000	497.9000	+26.396%	2	779	-92.850%
2026-03-17	393.5900	393.9200	393.5900	393.9200	-9.651%	2	779	-90.963%
2026-03-13	416.9300	436.0000	416.9300	436.0000	+23.139%	6	778	-91.835%
2026-03-05	354.0700	354.0700	354.0700	354.0700	+3.227%	2	778	-89.945%
2026-03-03	406.0100	416.8900	340.8000	343.0000	+8.031%	45	778	-89.621%
2026-03-02	335.7300	338.8300	317.5000	317.5000	+5.992%	80	759	-88.787%
2026-02-25	299.5600	299.5600	299.5500	299.5500	-5.025%	5	678	-88.116%
2026-02-24	314.8000	315.7000	314.7000	315.4000	-1.775%	18	678	-88.713%
2026-02-20	321.1000	321.1000	321.1000	321.1000	-2.844%	1	660	-88.913%
2026-02-19	330.5000	330.5000	330.5000	330.5000	+0.731%	1	660	-89.228%
2026-02-13	351.1000	351.1000	326.8000	328.1000	+10.034%	6	655	-89.150%
2026-02-10	280.7700	298.1800	280.7700	298.1800	+3.910%	9	655	-88.061%
2026-02-09	286.9600	286.9600	286.9600	286.9600	-23.924%	13	682	-87.594%
2026-02-05	380.9200	380.9200	377.2000	377.2000	+32.957%	36	669	-90.562%
2026-02-02	280.6000	284.7800	279.9500	283.7000	-5.509%	50	640	-87.452%
2026-01-30	300.2400	300.2400	300.2400	300.2400	-1.914%	2	602	-88.143%
2026-01-29	302.0200	324.4000	302.0200	306.1000	+5.606%	54	601	-88.370%
2026-01-28	289.8500	289.8500	289.8500	289.8500	+2.420%	3	620	-87.718%
2026-01-27	284.7000	284.7000	283.0000	283.0000	-2.346%	4	618	-87.420%
2026-01-26	289.8000	289.8000	289.8000	289.8000	-5.015%	3	618	-87.716%
2026-01-23	297.4000	305.1000	297.4000	305.1000	+2.383%	5	618	-88.332%
2026-01-22	309.0000	309.0000	298.0000	298.0000	-8.477%	5	618	-88.054%
2026-01-21	351.5000	351.5000	323.7000	325.6000	+10.410%	6	615	-89.066%
2026-01-16	294.9000	294.9000	294.9000	294.9000	-6.942%	1	614	-87.928%
2026-01-14	316.9000	316.9000	316.9000	316.9000	+11.107%	1	614	-88.766%
2026-01-12	285.2200	285.2200	285.2200	285.2200	-1.284%	5	613	-87.518%
2026-01-09	288.9300	288.9300	288.9300	288.9300	-6.887%	1	613	-87.679%
2025-12-24	310.3000	310.3000	310.3000	310.3000	-1.115%	10	612	-88.527%
2025-12-23	319.1000	319.1000	313.8000	313.8000	-11.029%	17	612	-88.655%
2025-12-19	352.7000	352.7000	352.7000	352.7000	+0.613%	1	597	-89.906%
2025-12-10	350.5500	350.5500	350.5500	350.5500	-4.012%	2	596	-89.845%
2025-12-09	365.2000	365.2000	365.2000	365.2000	-0.219%	1	598	-90.252%
2025-12-08	365.9000	366.0000	365.9000	366.0000	-0.101%	2	597	-90.273%
2025-12-03	377.4000	378.8900	366.3600	366.3700	-1.672%	295	597	-90.283%
2025-12-02	372.6000	372.6000	372.6000	372.6000	-2.156%	1	665	-90.446%
2025-12-01	386.1900	386.1900	380.8100	380.8100	-5.236%	8	584	-90.652%
2025-11-26	398.4100	401.8500	395.3000	401.8500	-23.028%	170	371	-91.141%
2025-11-20	522.0700	522.0700	522.0700	522.0700	+17.663%	2	371	-93.181%
2025-11-13	442.8000	443.7000	442.3000	443.7000	+14.415%	29	369	-91.977%
2025-11-12	387.8000	387.8000	387.8000	387.8000	+0.052%	2	346	-90.820%
2025-11-11	397.4000	397.4000	386.7000	387.6000	-1.301%	34	348	-90.815%
2025-11-10	392.7100	392.7100	392.7100	392.7100	-0.224%	3	327	-90.935%
2025-11-05	394.7400	395.0400	393.5900	393.5900	-7.478%	11	109	-90.955%
2025-11-04	425.2000	425.4000	425.2000	425.4000	+10.836%	2	107	-91.631%
2025-10-30	383.3100	383.8100	383.3100	383.8100	+4.952%	4	105	-90.725%
2025-10-28	363.8100	365.7000	363.6300	365.7000	-1.111%	27	103	-90.265%
2025-10-27	369.6000	372.3700	369.4600	369.8100	-5.862%	128	87	-90.373%
2025-10-24	393.3300	393.3300	392.8400	392.8400	-7.020%	2	87	-90.938%
2025-10-20	422.4000	422.5000	422.4000	422.5000	-8.591%	3	86	-91.574%
2025-10-14	462.7100	462.7100	462.2100	462.2100	-11.320%	2	85	-92.298%
2025-10-10	502.7600	521.2100	500.6900	521.2100	+21.778%	186	84	-93.170%
2025-10-02	419.1700	428.1000	419.1100	428.0000	+0.713%	5	52	-91.682%
2025-10-01	426.7400	426.7400	424.8800	424.9700	-5.221%	10	48	-91.623%
2025-09-29	446.3400	448.3800	446.3400	448.3800	-4.450%	2	43	-92.060%
2025-09-25	468.0900	469.2600	467.9400	469.2600	+5.267%	4	42	-92.414%
2025-09-19	445.6900	445.7800	445.6900	445.7800	-2.363%	80	40	-92.014%
2025-09-17	455.6400	456.5700	455.6400	456.5700	-23.918%	2	1	-92.203%
2025-07-21	599.9500	600.1000	599.9500	600.1000	0.000%	2	1	-94.068%

.dark-mode .SvYhRn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SvYhRn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P6975SPX Aug 21 2026 6975.00 Put (SPX260821P06975000)option OPRA

SPX20260821P6975
SPX Aug 21 2026 6975.00 Put (SPX260821P06975000)
option OPRA