Dark

SPX20260821P7050
SPX Aug 21 2026 7050.00 Put (SPX260821P07050000)
option OPRA

EOD

Jul 7, 2026

39.30+17.278%(+5.79)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	37.3300	41.6500	35.4000	39.3000	+17.278%	207	4,426	0.000%
2026-07-06	39.4000	39.4000	33.0800	33.5100	-29.004%	315	4,421	+17.278%
2026-07-02	39.4000	56.0300	39.4000	47.2000	+2.453%	46	4,374	-16.737%
2026-07-01	49.6000	49.6000	42.1500	46.0700	-1.770%	3,358	4,374	-14.695%
2026-06-30	53.7500	54.1500	45.1700	46.9000	-20.656%	775	5,570	-16.205%
2026-06-29	67.5500	71.3900	59.0000	59.1100	-33.970%	3,474	5,992	-33.514%
2026-06-26	100.4300	100.4300	76.7600	89.5200	+6.217%	126	3,007	-56.099%
2026-06-25	81.6400	86.3800	77.6200	84.2800	-5.410%	225	3,023	-53.370%
2026-06-24	81.1200	91.9000	72.3000	89.1000	-1.000%	740	2,704	-55.892%
2026-06-23	93.2500	93.2500	79.5800	90.0000	+38.483%	514	2,465	-56.333%
2026-06-22	56.2700	64.9900	56.2700	64.9900	+5.503%	114	2,393	-39.529%
2026-06-18	64.4500	68.2000	61.6000	61.6000	-24.878%	58	2,317	-36.201%
2026-06-17	60.3000	85.7100	60.3000	82.0000	+33.485%	106	2,317	-52.073%
2026-06-16	58.7600	61.4300	56.4300	61.4300	+8.726%	38	2,317	-36.025%
2026-06-15	59.7700	59.7700	55.4000	56.5000	-36.086%	27	2,122	-30.442%
2026-06-12	92.1300	100.2900	86.8700	88.4000	-12.302%	283	2,122	-55.543%
2026-06-11	131.3400	131.3400	97.5000	100.8000	-29.638%	133	2,122	-61.012%
2026-06-10	123.3000	143.2600	109.8000	143.2600	+24.142%	203	2,175	-72.567%
2026-06-09	83.0800	146.9600	83.0800	115.4000	+18.117%	244	2,370	-65.945%
2026-06-08	86.3700	97.7000	86.3700	97.7000	-16.338%	172	2,284	-59.775%
2026-06-05	79.6300	116.7800	79.6300	116.7800	+77.208%	290	2,313	-66.347%
2026-06-04	65.9000	65.9000	65.9000	65.9000	-10.970%	9	2,167	-40.364%
2026-06-03	75.7400	76.7700	74.0200	74.0200	+6.396%	155	2,167	-46.906%
2026-06-02	71.2500	71.2500	68.9000	69.5700	-0.101%	5	2,021	-43.510%
2026-06-01	70.5000	71.8000	67.4300	69.6400	+0.694%	10	2,021	-43.567%
2026-05-29	71.8900	71.8900	68.7000	69.1600	-17.372%	122	2,017	-43.175%
2026-05-27	83.6000	83.7000	83.6000	83.7000	-15.625%	4	1,897	-53.047%
2026-05-22	98.5500	99.2000	94.2500	99.2000	-3.689%	12	1,730	-60.383%
2026-05-21	119.3300	119.3300	103.0000	103.0000	-9.059%	46	1,747	-61.845%
2026-05-20	113.5000	113.6700	113.2500	113.2600	-13.144%	230	1,747	-65.301%
2026-05-19	130.2000	130.4000	129.6000	130.4000	+7.947%	13	1,627	-69.862%
2026-05-18	118.8300	120.8000	118.8300	120.8000	-6.876%	9	1,627	-67.467%
2026-05-15	129.0000	129.7200	121.0500	129.7200	+21.064%	18	1,627	-69.704%
2026-05-14	109.8400	111.0100	107.1500	107.1500	-11.300%	34	1,623	-63.322%
2026-05-13	132.2300	132.2300	118.5900	120.8000	-5.846%	54	1,628	-67.467%
2026-05-12	143.8000	143.8000	128.3000	128.3000	+2.247%	78	1,628	-69.369%
2026-05-11	127.1800	127.1800	125.4800	125.4800	-4.997%	5	1,628	-68.680%
2026-05-08	133.1000	133.1000	132.0800	132.0800	-7.507%	146	1,534	-70.245%
2026-05-07	141.7000	142.9400	141.7000	142.8000	-0.272%	68	1,427	-72.479%
2026-05-06	148.2100	148.2100	142.6800	143.1900	-12.848%	153	1,319	-72.554%
2026-05-05	161.0000	165.6000	160.8000	164.3000	-7.805%	38	1,284	-76.080%
2026-05-04	178.7800	178.7800	178.2100	178.2100	+7.745%	2	1,300	-77.947%
2026-05-01	163.0000	166.7000	163.0000	165.4000	-4.116%	39	1,314	-76.239%
2026-04-30	175.0000	175.0000	172.2000	172.5000	-14.392%	110	1,314	-77.217%
2026-04-29	208.2000	208.2000	201.1000	201.5000	-2.751%	29	1,287	-80.496%
2026-04-28	207.5400	209.2000	203.5000	207.2000	+2.372%	63	1,282	-81.033%
2026-04-27	202.4000	202.4000	202.4000	202.4000	-0.138%	5	1,251	-80.583%
2026-04-24	209.2700	209.2700	202.6800	202.6800	-7.295%	304	1,246	-80.610%
2026-04-23	216.4000	224.4300	216.4000	218.6300	+1.925%	323	1,338	-82.024%
2026-04-22	212.2000	214.5000	212.2000	214.5000	-3.138%	204	1,147	-81.678%
2026-04-20	221.4500	221.4500	221.4500	221.4500	+3.870%	1	945	-82.253%
2026-04-17	216.1400	216.1400	208.0000	213.2000	-13.192%	136	944	-81.567%
2026-04-16	251.7000	251.7000	240.8000	245.6000	-3.311%	335	939	-83.998%
2026-04-15	256.4200	256.4200	254.0100	254.0100	-3.857%	6	620	-84.528%
2026-04-14	263.0000	264.2000	263.0000	264.2000	-48.829%	4	619	-85.125%
2026-04-07	505.6800	516.3100	505.6800	516.3100	-0.576%	10	625	-92.388%
2026-04-02	509.2900	519.3000	509.2900	519.3000	+3.601%	15	620	-92.432%
2026-04-01	500.9500	501.2500	500.9500	501.2500	-12.202%	376	620	-92.160%
2026-03-26	572.6400	572.6400	570.9100	570.9100	+13.954%	2	864	-93.116%
2026-03-23	501.0000	501.0000	501.0000	501.0000	-12.763%	376	864	-92.156%
2026-03-20	539.6000	574.3000	533.6000	574.3000	+14.441%	9	725	-93.157%
2026-03-13	491.6500	501.8300	491.4700	501.8300	+9.532%	18	727	-92.169%
2026-03-12	457.2400	458.1600	457.2400	458.1600	+19.111%	2	719	-91.422%
2026-03-10	384.0900	384.6500	384.0900	384.6500	-14.983%	19	718	-89.783%
2026-03-09	482.6500	482.6500	452.4400	452.4400	+2.977%	78	737	-91.314%
2026-03-06	423.3600	441.6800	415.1900	439.3600	+27.952%	35	763	-91.055%
2026-03-04	343.7100	345.4800	343.2800	343.3800	-1.328%	21	773	-88.555%
2026-03-02	348.0000	348.0000	348.0000	348.0000	-0.421%	2	767	-88.707%
2026-02-26	349.4700	349.4700	349.4700	349.4700	+1.396%	1	765	-88.754%
2026-02-24	344.6600	344.6600	344.6600	344.6600	+1.793%	20	764	-88.597%
2026-02-18	337.7000	341.8200	337.7000	338.5900	+6.777%	78	764	-88.393%
2026-02-11	317.1000	317.1000	317.1000	317.1000	+2.228%	1	695	-87.606%
2026-02-09	312.6600	312.6600	307.5600	310.1900	-20.995%	22	696	-87.330%
2026-02-05	392.6200	392.6200	392.6200	392.6200	+10.132%	428	674	-89.990%
2026-02-03	356.5000	356.5000	356.5000	356.5000	+14.409%	1	661	-88.976%
2026-02-02	312.4000	312.4000	311.6000	311.6000	-6.046%	16	660	-87.388%
2026-01-30	331.6500	331.6500	331.6500	331.6500	+5.830%	3	652	-88.150%
2026-01-26	313.3800	313.3800	313.3800	313.3800	-8.909%	128	649	-87.459%
2026-01-21	344.0000	344.0300	344.0000	344.0300	+7.271%	19	620	-88.577%
2026-01-16	323.2700	323.2700	320.3900	320.7100	+2.844%	17	596	-87.746%
2026-01-12	311.8400	311.8400	311.8400	311.8400	-1.742%	1	596	-87.397%
2026-01-09	322.1900	322.1900	317.3700	317.3700	-7.391%	26	595	-87.617%
2026-01-08	342.7000	342.7000	342.7000	342.7000	+3.379%	3	621	-88.532%
2026-01-07	329.7000	331.5000	325.4000	331.5000	-0.433%	5	621	-88.145%
2026-01-06	332.9400	332.9400	332.9400	332.9400	-3.961%	2	616	-88.196%
2025-12-30	346.6700	346.6700	346.6700	346.6700	+1.268%	2	618	-88.664%
2025-12-29	342.3300	342.3300	342.3300	342.3300	+2.103%	10	620	-88.520%
2025-12-26	336.5600	338.0800	335.2800	335.2800	-0.942%	95	620	-88.278%
2025-12-24	338.4700	338.4700	338.4700	338.4700	-23.701%	2	586	-88.389%
2025-12-17	432.3400	443.6100	432.3400	443.6100	+18.972%	16	586	-91.141%
2025-12-11	372.9000	372.9000	372.8700	372.8700	-5.583%	2	584	-89.460%
2025-12-09	395.0100	395.1500	394.8100	394.9200	-0.734%	44	583	-90.049%
2025-12-08	397.8400	397.8400	397.8400	397.8400	+3.564%	428	583	-90.122%
2025-12-05	384.1500	384.1500	384.1500	384.1500	-4.149%	3	355	-89.770%
2025-12-04	401.0300	401.0300	398.8800	400.7800	-2.858%	100	355	-90.194%
2025-12-03	412.5700	412.5700	412.5700	412.5700	+3.014%	3	442	-90.474%
2025-12-01	400.5000	400.5000	400.5000	400.5000	-4.164%	1	440	-90.187%
2025-11-26	417.9000	417.9000	417.9000	417.9000	-13.872%	40	417	-90.596%
2025-11-25	485.2100	485.2100	485.2100	485.2100	-2.977%	2	417	-91.900%
2025-11-24	514.0300	514.0300	500.1000	500.1000	-3.418%	14	415	-92.142%
2025-11-18	517.8000	517.8000	517.8000	517.8000	+22.623%	8	401	-92.410%
2025-11-10	426.8700	446.9900	422.2700	422.2700	-7.557%	102	393	-90.693%
2025-11-04	456.5100	456.7900	456.5100	456.7900	+9.681%	2	292	-91.396%
2025-11-03	416.7300	416.7300	415.3900	416.4700	+0.089%	62	272	-90.564%
2025-10-31	415.9200	416.1000	415.9200	416.1000	-1.771%	60	272	-90.555%
2025-10-30	403.7300	423.6000	403.7300	423.6000	+8.457%	236	268	-90.722%
2025-10-28	389.9000	390.6400	389.9000	390.5700	-1.590%	47	36	-89.938%
2025-10-27	398.1500	398.2200	396.8800	396.8800	-13.562%	4	3	-90.098%
2025-10-22	459.6300	459.6300	459.1500	459.1500	+1.640%	2	3	-91.441%
2025-10-21	452.5200	452.5200	451.7400	451.7400	-9.845%	3	3	-91.300%
2025-09-12	501.0700	501.0700	501.0700	501.0700	-0.080%	2	2	-92.157%
2025-09-11	501.4700	501.4700	501.4700	501.4700	-24.636%	2	2	-92.163%
2025-07-18	664.8500	665.4000	664.8500	665.4000	0.000%	2	0	-94.094%

.dark-mode .y8CC9N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y8CC9N{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P7050SPX Aug 21 2026 7050.00 Put (SPX260821P07050000)option OPRA

SPX20260821P7050
SPX Aug 21 2026 7050.00 Put (SPX260821P07050000)
option OPRA