Dark

SPX20260821P7025
SPX Aug 21 2026 7025.00 Put (SPX260821P07025000)
option OPRA

EOD

Jul 8, 2026

45.32+21.144%(+7.91)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	45.3200	45.3200	45.3200	45.3200	+21.144%	49	1,054	0.000%
2026-07-07	34.0500	37.4100	34.0500	37.4100	+18.875%	4	1,050	+21.144%
2026-07-06	35.6000	35.6000	31.4700	31.4700	-33.369%	15	1,048	+44.010%
2026-07-02	38.0300	52.1800	38.0300	47.2300	+7.585%	8	1,039	-4.044%
2026-07-01	49.9700	49.9700	40.3000	43.9000	+2.069%	23	1,039	+3.235%
2026-06-30	53.4500	53.4500	43.0100	43.0100	-22.921%	8	1,034	+5.371%
2026-06-29	71.6900	71.6900	55.8000	55.8000	-26.579%	24	1,030	-18.781%
2026-06-26	81.4000	82.7000	73.1000	76.0000	-4.523%	12	1,035	-40.368%
2026-06-25	66.0000	82.6000	66.0000	79.6000	+7.133%	20	1,033	-43.065%
2026-06-24	72.0000	90.6000	72.0000	74.3000	-10.374%	9	1,039	-39.004%
2026-06-23	76.7000	82.9000	76.4000	82.9000	+30.964%	22	1,035	-45.332%
2026-06-22	55.7300	63.3000	54.6300	63.3000	+6.208%	27	1,039	-28.404%
2026-06-18	60.0000	60.0000	59.6000	59.6000	-24.747%	5	938	-23.960%
2026-06-17	60.1500	79.2000	58.6000	79.2000	+44.000%	4	938	-42.778%
2026-06-16	55.0000	55.0000	55.0000	55.0000	+2.996%	2	938	-17.600%
2026-06-15	56.9800	56.9800	52.8200	53.4000	-36.504%	24	930	-15.131%
2026-06-12	91.4000	91.7000	83.7000	84.1000	-11.937%	26	930	-46.112%
2026-06-11	129.6000	129.6000	92.8000	95.5000	-26.352%	25	930	-52.545%
2026-06-10	105.2400	132.0000	105.2400	129.6700	+27.754%	16	935	-65.050%
2026-06-09	126.7000	126.9500	101.4000	101.5000	+23.150%	21	944	-55.350%
2026-06-08	90.1000	91.4000	82.4200	82.4200	-28.641%	13	932	-45.013%
2026-06-05	83.6000	115.5000	83.6000	115.5000	+80.103%	209	931	-60.762%
2026-06-04	64.1300	64.1300	64.1300	64.1300	-7.819%	1	802	-29.331%
2026-06-03	69.5700	69.5700	69.5700	69.5700	+4.538%	1	801	-34.857%
2026-06-02	66.5500	66.5500	66.5500	66.5500	+0.332%	1	801	-31.901%
2026-06-01	65.1400	66.3300	65.1400	66.3300	-6.314%	32	800	-31.675%
2026-05-28	70.8000	70.8000	70.8000	70.8000	-11.995%	60	733	-35.989%
2026-05-27	80.5000	80.5000	80.4500	80.4500	-6.181%	32	673	-43.667%
2026-05-26	83.2000	85.7500	83.2000	85.7500	-29.383%	3	673	-47.149%
2026-05-15	126.1000	126.4000	121.4300	121.4300	+16.760%	243	672	-62.678%
2026-05-14	104.0000	104.0000	104.0000	104.0000	-10.105%	100	775	-56.423%
2026-05-13	115.6900	115.6900	115.6900	115.6900	-8.007%	20	833	-60.826%
2026-05-12	125.7500	125.7600	125.7500	125.7600	-0.483%	8	833	-63.963%
2026-05-11	122.0200	126.8500	122.0200	126.3700	-1.435%	211	833	-64.137%
2026-05-08	129.2300	129.2300	128.2100	128.2100	-2.834%	20	672	-64.652%
2026-05-07	130.8200	131.9500	130.8200	131.9500	-6.219%	16	662	-65.654%
2026-05-06	143.4000	143.4000	140.6800	140.7000	-9.226%	110	656	-67.790%
2026-05-05	155.0000	155.0000	155.0000	155.0000	-5.620%	2	656	-70.761%
2026-05-01	150.4600	164.2300	150.4600	164.2300	-1.835%	5	656	-72.405%
2026-04-30	178.3800	178.7000	166.8000	167.3000	-12.541%	115	656	-72.911%
2026-04-29	191.2900	191.2900	191.2900	191.2900	-2.273%	4	562	-76.308%
2026-04-17	195.8000	195.8000	195.7400	195.7400	-16.876%	130	478	-76.847%
2026-04-16	231.8600	244.7000	231.8600	235.4800	-3.886%	46	351	-80.754%
2026-04-15	247.9000	248.2000	245.0000	245.0000	-62.045%	6	364	-81.502%
2026-03-30	645.5000	645.5000	645.5000	645.5000	-2.761%	8	358	-92.979%
2026-03-27	655.6100	663.8300	655.6100	663.8300	+34.115%	312	358	-93.173%
2026-03-25	494.9700	494.9700	494.9700	494.9700	-2.226%	148	615	-90.844%
2026-03-23	508.0400	508.0400	506.2400	506.2400	+7.277%	2	861	-91.048%
2026-03-19	502.4000	515.2000	467.9000	471.9000	+5.902%	185	918	-90.396%
2026-03-16	445.6000	445.6000	445.6000	445.6000	-2.079%	1	1,020	-89.829%
2026-03-12	455.0600	455.0600	455.0600	455.0600	+16.973%	9	1,021	-90.041%
2026-03-11	389.0300	389.0300	389.0300	389.0300	-0.654%	8	1,030	-88.351%
2026-03-10	391.5900	391.5900	391.5900	391.5900	+6.295%	29	1,038	-88.427%
2026-03-05	368.4000	368.4000	368.4000	368.4000	+9.253%	2	1,040	-87.698%
2026-03-04	337.4000	337.4000	337.1000	337.2000	+6.868%	5	1,042	-86.560%
2026-02-25	315.5300	315.5300	315.5300	315.5300	-13.565%	2	1,040	-85.637%
2026-02-23	362.0600	365.0500	362.0600	365.0500	+10.803%	59	1,040	-87.585%
2026-02-20	329.4600	329.4600	329.4600	329.4600	-6.801%	1	1,040	-86.244%
2026-02-19	348.7000	363.9000	348.0000	353.5000	-0.439%	189	1,033	-87.180%
2026-02-17	394.4000	394.4000	355.0600	355.0600	+7.888%	42	861	-87.236%
2026-02-12	329.1000	329.1000	329.1000	329.1000	+6.830%	2	616	-86.229%
2026-02-11	308.0600	308.0600	308.0600	308.0600	+2.078%	1	616	-85.289%
2026-02-10	301.7900	301.7900	301.7900	301.7900	-0.245%	156	616	-84.983%
2026-02-09	298.9400	303.8300	298.9400	302.5300	-7.511%	6	460	-85.020%
2026-02-06	350.1000	350.1000	327.1000	327.1000	+7.035%	12	456	-86.145%
2026-02-02	305.6000	305.6000	305.6000	305.6000	-6.263%	5	449	-85.170%
2026-01-30	326.0200	326.0200	326.0200	326.0200	+5.717%	9	444	-86.099%
2026-01-28	307.6200	308.3900	307.6200	308.3900	+3.647%	4	444	-85.304%
2026-01-27	299.2000	299.2000	297.5400	297.5400	-2.999%	149	446	-84.768%
2026-01-26	309.9000	309.9000	306.7400	306.7400	-3.267%	162	297	-85.225%
2026-01-23	317.1000	317.1000	317.1000	317.1000	-1.978%	1	135	-85.708%
2026-01-22	322.6000	323.5000	322.6000	323.5000	-2.587%	3	135	-85.991%
2026-01-05	332.0900	332.0900	332.0900	332.0900	-2.755%	4	99	-86.353%
2025-12-31	341.5000	341.5000	341.5000	341.5000	+3.708%	7	99	-86.729%
2025-12-24	329.6100	329.6400	329.2900	329.2900	-10.636%	52	99	-86.237%
2025-12-19	368.4800	368.4800	368.4800	368.4800	+3.803%	20	99	-87.701%
2025-12-11	354.9800	354.9800	354.9800	354.9800	-4.992%	2	89	-87.233%
2025-12-05	374.7000	376.7800	373.6300	373.6300	-5.228%	22	89	-87.870%
2025-12-04	395.9000	395.9000	394.2400	394.2400	+1.844%	29	101	-88.504%
2025-12-03	403.0200	403.0200	387.1000	387.1000	-2.481%	9	130	-88.292%
2025-12-01	405.8800	406.4500	396.9500	396.9500	-0.469%	88	130	-88.583%
2025-11-28	398.8100	398.8200	398.8100	398.8200	-21.127%	4	131	-88.636%
2025-11-21	550.1700	550.1700	505.6500	505.6500	-2.825%	25	131	-91.037%
2025-11-19	520.8500	520.8500	514.4000	520.3500	+28.039%	22	123	-91.290%
2025-11-12	406.2000	406.4000	406.2000	406.4000	-2.642%	5	123	-88.848%
2025-11-10	417.4300	417.4300	417.4300	417.4300	-2.451%	2	119	-89.143%
2025-11-05	427.8200	427.9200	427.8000	427.9200	+10.218%	29	120	-89.409%
2025-10-29	390.5000	390.5000	388.2500	388.2500	+1.705%	8	98	-88.327%
2025-10-28	382.5300	383.5800	381.5700	381.7400	-1.694%	122	94	-88.128%
2025-10-27	389.2600	389.4300	388.1800	388.3200	-23.583%	6	31	-88.329%
2025-10-13	508.1600	508.1600	508.1600	508.1600	-5.358%	2	31	-91.082%
2025-10-10	474.0400	540.5800	474.0400	536.9300	+22.127%	56	27	-91.559%
2025-10-06	439.7100	439.7100	439.6500	439.6500	-4.318%	2	3	-89.692%
2025-09-18	469.1900	469.3800	459.4500	459.4900	0.000%	4	2	-90.137%

.dark-mode .KdV9q4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KdV9q4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P7025SPX Aug 21 2026 7025.00 Put (SPX260821P07025000)option OPRA

SPX20260821P7025
SPX Aug 21 2026 7025.00 Put (SPX260821P07025000)
option OPRA