Dark

SPX20260821P7000
SPX Aug 21 2026 7000.00 Put (SPX260821P07000000)
option OPRA

EOD

Jul 8, 2026

38.10+10.756%(+3.70)4,918

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	40.5400	50.0000	37.0500	38.1000	+10.756%	4,918	117,186	0.000%
2026-07-07	30.9400	37.2500	30.7000	34.4000	+13.907%	5,026	115,985	+10.756%
2026-07-06	35.5000	35.6900	29.5800	30.2000	-28.044%	5,394	115,244	+26.159%
2026-07-02	39.2600	50.0000	35.5200	41.9700	+1.377%	6,727	113,292	-9.221%
2026-07-01	45.0000	47.5000	37.6500	41.4000	-1.123%	4,918	113,292	-7.971%
2026-06-30	51.3800	51.3800	40.0000	41.8700	-21.518%	9,716	111,178	-9.004%
2026-06-29	58.5400	71.9700	53.0200	53.3500	-29.150%	6,794	108,725	-28.585%
2026-06-26	89.8000	90.0200	68.1000	75.3000	+3.010%	3,078	104,457	-49.402%
2026-06-25	75.9200	79.3000	67.2000	73.1000	+2.813%	3,734	103,441	-47.880%
2026-06-24	78.4000	84.9500	65.9000	71.1000	-11.567%	8,094	100,372	-46.414%
2026-06-23	84.8000	87.1700	71.9900	80.4000	+36.271%	1,758	98,026	-52.612%
2026-06-22	52.9300	61.0100	49.6200	59.0000	+5.546%	1,077	97,193	-35.424%
2026-06-18	56.6000	62.8600	55.7000	55.9000	-24.866%	14,305	80,225	-31.843%
2026-06-17	54.3200	77.6600	53.8000	74.4000	+30.917%	3,125	80,225	-48.790%
2026-06-16	50.0600	56.8300	50.0000	56.8300	+9.838%	10,482	80,225	-32.958%
2026-06-15	55.7000	55.7000	50.0000	51.7400	-32.718%	4,375	67,052	-26.363%
2026-06-12	87.0500	96.3700	76.9000	76.9000	-17.044%	9,484	67,052	-50.455%
2026-06-11	120.8200	131.7900	87.8000	92.7000	-29.591%	9,362	67,052	-58.900%
2026-06-10	108.5800	131.6600	100.0000	131.6600	+34.169%	6,934	58,580	-71.062%
2026-06-09	79.8000	138.2000	76.2300	98.1300	+10.271%	9,519	54,198	-61.174%
2026-06-08	85.9700	88.9900	79.4200	88.9900	-17.434%	1,478	47,096	-57.186%
2026-06-05	67.8100	108.0200	67.8100	107.7800	+75.252%	1,307	46,896	-64.650%
2026-06-04	73.5000	73.5000	60.4000	61.5000	-12.105%	1,835	47,004	-38.049%
2026-06-03	66.5000	71.7800	65.2100	69.9700	+11.595%	872	47,218	-45.548%
2026-06-02	65.1400	66.2000	62.7000	62.7000	-2.941%	130	47,279	-39.234%
2026-06-01	66.4300	67.0000	62.0000	64.6000	+1.893%	180	47,205	-41.022%
2026-05-29	65.6600	67.4000	63.4000	63.4000	-5.655%	7,124	46,545	-39.905%
2026-05-28	72.2000	72.5000	67.2000	67.2000	-11.753%	519	41,820	-43.304%
2026-05-27	79.5500	82.6700	76.1500	76.1500	-4.931%	4,114	41,494	-49.967%
2026-05-26	79.9200	83.2000	79.6200	80.1000	-12.935%	247	39,198	-52.434%
2026-05-22	91.2100	93.5800	86.8900	92.0000	-3.442%	8,828	39,025	-58.587%
2026-05-21	110.8500	110.8500	94.3000	95.2800	-7.764%	451	30,567	-60.013%
2026-05-20	119.0000	119.0000	103.3000	103.3000	-15.404%	1,076	30,567	-63.117%
2026-05-19	118.2000	125.0000	114.2200	122.1100	+10.467%	8,985	29,430	-68.799%
2026-05-18	112.2300	122.1000	109.4100	110.5400	-6.227%	5,792	29,430	-65.533%
2026-05-15	117.8400	121.7000	110.0100	117.8800	+17.177%	3,888	29,430	-67.679%
2026-05-14	109.6300	109.6300	99.4400	100.6000	-9.695%	8,741	29,697	-62.127%
2026-05-13	122.0000	125.0000	110.7700	111.4000	-8.025%	9,810	24,513	-65.799%
2026-05-12	127.5100	136.0900	119.5100	121.1200	+0.099%	1,966	24,513	-68.544%
2026-05-11	122.2000	122.7000	116.3000	121.0000	-0.689%	1,674	24,513	-68.512%
2026-05-08	126.0000	126.0000	121.0000	121.8400	-6.363%	514	17,338	-68.729%
2026-05-07	127.5400	135.0100	125.9700	130.1200	-1.566%	855	17,326	-70.719%
2026-05-06	140.1800	140.9400	130.8500	132.1900	-13.159%	72	17,797	-71.178%
2026-05-05	153.0000	153.9900	149.1100	152.2200	-8.850%	764	17,754	-74.970%
2026-05-04	153.1000	178.2800	153.1000	167.0000	+5.629%	800	17,419	-77.186%
2026-05-01	146.2200	158.1000	146.2200	158.1000	-1.862%	306	16,842	-75.901%
2026-04-30	180.5300	184.6000	159.4000	161.1000	-14.400%	565	16,842	-76.350%
2026-04-29	187.5600	195.8200	187.4200	188.2000	-1.651%	104	16,558	-79.756%
2026-04-28	190.0000	197.7000	190.0000	191.3600	+5.114%	3,112	16,569	-80.090%
2026-04-27	193.8000	193.8000	182.0500	182.0500	-4.063%	117	13,888	-79.072%
2026-04-24	200.2000	201.6000	187.0000	189.7600	-9.763%	1,249	13,878	-79.922%
2026-04-23	198.8500	220.0000	198.8500	210.2900	+7.786%	166	12,909	-81.882%
2026-04-22	204.0000	205.0000	195.1000	195.1000	-12.913%	75	12,855	-80.472%
2026-04-21	202.4400	225.5000	202.4400	224.0300	+9.550%	5,624	7,943	-82.993%
2026-04-20	200.4000	207.6000	200.4000	204.5000	+5.898%	305	7,943	-81.369%
2026-04-17	204.2400	204.2400	188.5400	193.1100	-13.944%	245	7,718	-80.270%
2026-04-16	234.1000	234.8000	222.6000	224.4000	-1.089%	910	7,615	-83.021%
2026-04-15	239.0600	239.0600	226.8700	226.8700	-6.795%	225	7,867	-83.206%
2026-04-14	260.3000	260.3000	243.4100	243.4100	-16.640%	19	7,815	-84.347%
2026-04-13	315.1500	315.1500	292.0000	292.0000	-4.849%	5	7,817	-86.952%
2026-04-09	342.7800	342.7800	306.8800	306.8800	-11.247%	8	7,864	-87.585%
2026-04-08	337.3800	345.7700	337.3800	345.7700	-27.179%	40	7,861	-88.981%
2026-04-07	483.0500	496.9700	474.8200	474.8200	+4.861%	1,537	7,859	-91.976%
2026-04-06	452.8100	452.8100	452.8100	452.8100	-13.498%	1	7,611	-91.586%
2026-03-31	539.4500	539.4500	523.4700	523.4700	-21.606%	3	7,610	-92.722%
2026-03-30	650.8700	667.7400	650.8700	667.7400	+2.642%	5	7,611	-94.294%
2026-03-27	636.4300	650.5500	635.0100	650.5500	+36.113%	13	7,611	-94.143%
2026-03-25	477.9500	477.9500	477.9500	477.9500	-4.599%	1	7,611	-92.028%
2026-03-24	500.9900	500.9900	500.9900	500.9900	+2.245%	1	7,610	-92.395%
2026-03-23	486.6300	489.9900	486.5500	489.9900	-10.765%	18	7,610	-92.224%
2026-03-20	512.2600	549.1000	500.6800	549.1000	+11.606%	165	7,692	-93.061%
2026-03-19	492.0000	492.0000	492.0000	492.0000	+14.525%	166	7,566	-92.256%
2026-03-18	429.6000	429.6000	429.6000	429.6000	+2.004%	1	7,560	-91.131%
2026-03-16	412.3600	421.1600	409.3100	421.1600	+6.437%	134	7,560	-90.954%
2026-03-11	395.6900	395.6900	395.6900	395.6900	+7.285%	3	7,576	-90.371%
2026-03-10	383.6200	390.4900	350.6500	368.8200	-21.551%	724	7,573	-89.670%
2026-03-09	470.1400	470.1400	470.1400	470.1400	+15.149%	250	7,447	-91.896%
2026-03-06	428.8100	428.8100	394.9500	408.2900	+13.087%	125	7,654	-90.668%
2026-03-05	340.2200	385.5900	340.2200	361.0400	+8.551%	452	7,655	-89.447%
2026-03-04	349.2600	350.7000	319.3900	332.6000	-8.924%	61	7,289	-88.545%
2026-03-03	404.6300	406.1900	358.4300	365.1900	+12.004%	14	7,281	-89.567%
2026-03-02	331.2000	331.2000	326.0500	326.0500	-4.049%	5	7,280	-88.315%
2026-02-27	349.7800	349.7800	333.3800	339.8100	+10.213%	257	7,280	-88.788%
2026-02-26	307.2000	310.1900	307.2000	308.3200	+3.881%	6	7,377	-87.643%
2026-02-25	308.5900	309.7200	296.8000	296.8000	-8.536%	22	7,371	-87.163%
2026-02-24	324.0000	324.5000	324.0000	324.5000	-9.299%	153	7,371	-88.259%
2026-02-23	328.0400	359.9000	328.0400	357.7700	+9.745%	268	7,521	-89.351%
2026-02-20	319.4600	326.0000	319.4600	326.0000	-5.808%	4	7,275	-88.313%
2026-02-19	341.4000	346.1000	339.7000	346.1000	+2.880%	9	7,214	-88.992%
2026-02-18	339.7100	340.2500	336.4100	336.4100	-1.462%	125	7,207	-88.675%
2026-02-17	340.0500	341.5500	340.0500	341.4000	-6.864%	74	7,123	-88.840%
2026-02-13	364.5000	366.5600	350.4800	366.5600	+3.853%	12	7,069	-89.606%
2026-02-12	330.1600	352.9600	330.1600	352.9600	+16.696%	352	7,069	-89.206%
2026-02-11	286.2100	302.4600	286.1400	302.4600	+1.073%	39	6,862	-87.403%
2026-02-10	291.7800	299.5100	288.7200	299.2500	+2.729%	165	6,857	-87.268%
2026-02-09	316.9300	316.9300	289.1800	291.3000	-6.032%	1,658	6,913	-86.921%
2026-02-06	326.7700	326.7700	310.0000	310.0000	-18.829%	1,056	7,440	-87.710%
2026-02-05	380.7000	391.4100	366.9000	381.9100	+7.320%	18	6,622	-90.024%
2026-02-04	331.9000	355.8600	331.9000	355.8600	+4.444%	18	6,629	-89.294%
2026-02-03	314.1300	340.7200	314.1300	340.7200	+18.035%	441	6,637	-88.818%
2026-02-02	297.7600	297.9000	287.8000	288.6600	-5.989%	359	6,208	-86.801%
2026-01-30	312.8700	312.8700	307.0500	307.0500	-2.073%	2	5,982	-87.592%
2026-01-29	341.7300	341.7300	313.5500	313.5500	+6.824%	2,001	5,980	-87.849%
2026-01-28	291.2000	293.5200	290.4000	293.5200	+1.095%	10	3,981	-87.020%
2026-01-27	297.2000	297.5000	290.3400	290.3400	-2.242%	19	3,981	-86.877%
2026-01-26	302.0000	302.0000	295.5400	297.0000	-5.272%	28	3,977	-87.172%
2026-01-23	313.5300	313.5300	313.5300	313.5300	+1.729%	1	3,971	-87.848%
2026-01-22	308.8800	308.8800	306.1000	308.2000	-6.464%	4	3,970	-87.638%
2026-01-21	360.0000	360.0000	329.5000	329.5000	-7.418%	762	3,967	-88.437%
2026-01-20	355.9000	355.9000	355.9000	355.9000	+16.601%	4	3,379	-89.295%
2026-01-16	300.2600	305.2300	300.2600	305.2300	+1.204%	601	3,111	-87.518%
2026-01-15	301.1200	301.6000	297.1000	301.6000	-5.008%	224	3,111	-87.367%
2026-01-14	317.5000	317.5000	317.5000	317.5000	+3.185%	4	3,106	-88.000%
2026-01-13	306.9400	307.7000	305.0000	307.7000	+4.574%	726	3,106	-87.618%
2026-01-12	304.5000	304.5000	293.3000	294.2400	-1.162%	154	2,622	-87.051%
2026-01-09	300.6000	300.6000	297.7000	297.7000	-7.004%	14	2,618	-87.202%
2026-01-08	320.1200	320.1200	320.1200	320.1200	+3.851%	1	2,617	-88.098%
2026-01-07	307.5000	308.2500	307.5000	308.2500	-4.682%	211	2,616	-87.640%
2026-01-06	323.3900	323.3900	323.3900	323.3900	-1.657%	151	2,516	-88.219%
2025-12-29	328.8400	328.8400	328.8400	328.8400	+3.214%	700	2,441	-88.414%
2025-12-24	320.9000	320.9000	318.6000	318.6000	-11.162%	124	1,951	-88.041%
2025-12-19	358.6300	358.6300	358.6300	358.6300	-10.084%	1	2,048	-89.376%
2025-12-16	399.7300	399.7300	398.8500	398.8500	+5.566%	2	2,048	-90.448%
2025-12-15	377.8200	377.8200	377.8200	377.8200	+6.880%	1	2,048	-89.916%
2025-12-11	352.9000	353.7000	352.9000	353.5000	-5.886%	50	1,833	-89.222%
2025-12-09	374.3000	375.6100	374.3000	375.6100	+0.538%	5	1,833	-89.857%
2025-12-08	373.6000	373.6000	373.6000	373.6000	-0.360%	1	1,833	-89.802%
2025-12-03	384.8400	384.8400	374.9500	374.9500	-1.999%	261	1,832	-89.839%
2025-12-02	385.6400	387.5300	382.6000	382.6000	-3.347%	11	1,660	-90.042%
2025-12-01	394.4500	395.8500	394.3300	395.8500	-20.606%	18	1,661	-90.375%
2025-11-21	514.9900	518.4300	498.5900	498.5900	+12.432%	24	1,661	-92.358%
2025-11-13	443.7200	443.7200	443.4600	443.4600	+9.297%	152	1,659	-91.408%
2025-11-11	408.9100	408.9100	405.5900	405.7400	-6.748%	4	1,611	-90.610%
2025-11-04	435.0000	435.1000	435.0000	435.1000	+8.180%	3	1,611	-91.243%
2025-10-31	402.2000	402.2000	402.2000	402.2000	+6.854%	1	1,611	-90.527%
2025-10-29	376.1400	376.7900	376.1400	376.4000	+0.709%	505	1,610	-89.878%
2025-10-28	372.3000	373.7500	372.3000	373.7500	-1.383%	15	1,210	-89.806%
2025-10-27	379.0300	379.0300	378.9900	378.9900	-5.430%	4	1,214	-89.947%
2025-10-24	400.7500	400.7500	400.7500	400.7500	-8.678%	2	1,214	-90.493%
2025-10-23	438.6500	438.8300	438.6500	438.8300	-8.298%	2	1,214	-91.318%
2025-10-15	478.5400	478.5400	478.5400	478.5400	-10.061%	10	364	-92.038%
2025-10-10	513.7500	532.0700	512.2000	532.0700	+24.937%	162	354	-92.839%
2025-10-08	425.4300	425.8700	425.4300	425.8700	-0.211%	4	305	-91.054%
2025-10-06	427.0400	427.0400	426.7700	426.7700	-1.327%	4	247	-91.072%
2025-10-03	432.3700	432.5100	432.3700	432.5100	-5.357%	2	245	-91.191%
2025-09-29	457.3800	457.3800	456.9900	456.9900	-0.522%	2	245	-91.663%
2025-09-26	459.3900	459.3900	459.3900	459.3900	-3.815%	18	244	-91.706%
2025-09-24	466.6700	477.6100	466.6700	477.6100	+8.275%	33	262	-92.023%
2025-09-22	441.4100	441.7900	441.1100	441.1100	-3.488%	300	229	-91.363%
2025-09-19	457.0500	457.0500	457.0500	457.0500	+0.378%	1	204	-91.664%
2025-09-18	454.8500	455.4900	454.8500	455.3300	-1.722%	5	203	-91.632%
2025-09-15	463.2600	463.3100	463.2600	463.3100	-2.557%	2	203	-91.777%
2025-09-12	475.4700	475.4700	475.4700	475.4700	-4.241%	1	203	-91.987%
2025-09-10	490.9300	496.5300	490.9300	496.5300	-2.540%	3	203	-92.327%
2025-09-09	511.6300	512.2300	509.4700	509.4700	-2.019%	3	205	-92.522%
2025-09-08	514.1700	519.9700	514.1700	519.9700	-2.401%	3	204	-92.673%
2025-09-05	540.1900	540.1900	532.7600	532.7600	-7.528%	5	203	-92.849%
2025-09-02	576.3700	576.3700	576.1300	576.1300	+6.562%	4	51	-93.387%
2025-08-29	540.6900	540.6900	540.6500	540.6500	-9.827%	2	51	-92.953%
2025-08-21	601.7300	601.7300	599.5700	599.5700	+5.171%	2	51	-93.645%
2025-08-20	569.8000	570.0900	569.8000	570.0900	+4.773%	2	51	-93.317%
2025-08-18	544.1200	544.1200	544.1200	544.1200	+0.567%	10	51	-92.998%
2025-08-15	541.0500	541.0500	541.0500	541.0500	-0.155%	6	41	-92.958%
2025-08-14	541.8900	541.8900	541.8900	541.8900	+0.098%	1	35	-92.969%
2025-08-13	546.9400	549.7800	541.3600	541.3600	-6.452%	6	34	-92.962%
2025-08-11	578.7000	578.7000	578.7000	578.7000	-3.677%	1	28	-93.416%
2025-08-07	602.1800	602.1800	600.7900	600.7900	-2.139%	2	27	-93.658%
2025-07-21	613.9400	613.9400	613.8900	613.9200	0.000%	52	26	-93.794%

.dark-mode .YzP2fp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YzP2fp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P7000SPX Aug 21 2026 7000.00 Put (SPX260821P07000000)option OPRA

SPX20260821P7000
SPX Aug 21 2026 7000.00 Put (SPX260821P07000000)
option OPRA