Dark

SPX20260821P7100
SPX Aug 21 2026 7100.00 Put (SPX260821P07100000)
option OPRA

EOD

Jul 8, 2026

48.75+7.545%(+3.42)1,771

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	51.6200	63.4000	46.4800	48.7500	+7.545%	1,771	14,686	0.000%
2026-07-07	40.4700	47.3500	39.2800	45.3300	+21.203%	2,538	15,017	+7.545%
2026-07-06	44.8000	44.8000	37.3500	37.4000	-27.519%	2,373	13,739	+30.348%
2026-07-02	45.8000	61.2200	45.0500	51.6000	-6.182%	1,016	11,852	-5.523%
2026-07-01	58.8500	58.8500	47.2200	55.0000	+8.911%	2,023	11,852	-11.364%
2026-06-30	66.0100	66.0100	50.5000	50.5000	-23.946%	999	12,109	-3.465%
2026-06-29	75.4600	86.7000	66.3700	66.4000	-23.564%	273	11,746	-26.581%
2026-06-26	113.0000	113.0000	84.2000	86.8700	-7.683%	902	11,543	-43.882%
2026-06-25	81.5200	96.0800	81.5200	94.1000	+3.338%	828	12,007	-48.193%
2026-06-24	89.2300	105.5000	79.2000	91.0600	-6.796%	81	11,973	-46.464%
2026-06-23	99.7000	99.9000	88.8000	97.7000	+35.544%	1,102	12,000	-50.102%
2026-06-22	62.3000	74.1000	61.3000	72.0800	+5.504%	1,047	12,199	-32.367%
2026-06-18	74.5000	74.5000	67.6000	68.3200	-25.561%	2,694	10,114	-28.645%
2026-06-17	67.1200	94.4200	65.9800	91.7800	+39.061%	477	10,114	-46.884%
2026-06-16	60.5000	66.7700	59.2000	66.0000	+5.939%	383	10,114	-26.136%
2026-06-15	66.5000	66.5000	60.9000	62.3000	-35.773%	242	9,724	-21.750%
2026-06-12	106.1900	106.1900	94.6900	97.0000	-7.882%	1,316	9,724	-49.742%
2026-06-11	144.8000	152.5700	105.3000	105.3000	-28.986%	248	9,724	-53.704%
2026-06-10	133.5700	149.2700	115.8800	148.2800	+27.290%	799	9,591	-67.123%
2026-06-09	95.0000	161.5000	88.3700	116.4900	+11.367%	1,493	9,847	-58.151%
2026-06-08	99.2700	105.4000	96.8000	104.6000	-19.377%	30	9,322	-53.394%
2026-06-05	88.5000	129.7400	84.3000	129.7400	+80.119%	910	9,320	-62.425%
2026-06-04	82.6800	82.6800	71.2000	72.0300	-12.585%	630	9,132	-32.320%
2026-06-03	81.5300	83.4000	78.4500	82.4000	+10.456%	541	8,500	-40.837%
2026-06-02	73.9800	74.6000	73.9800	74.6000	+2.080%	16	8,070	-34.651%
2026-06-01	75.9000	76.0100	73.0000	73.0800	-3.397%	231	8,097	-33.292%
2026-05-29	78.1200	78.1200	75.6500	75.6500	-5.532%	361	7,870	-35.558%
2026-05-28	82.3100	82.3900	79.8000	80.0800	-16.470%	70	7,551	-39.123%
2026-05-27	93.1100	95.8700	92.4000	95.8700	+1.665%	1,054	7,675	-49.150%
2026-05-26	93.0600	98.1300	92.5900	94.3000	-11.729%	606	6,914	-48.303%
2026-05-22	106.8800	108.0000	101.9300	106.8300	-5.124%	928	6,616	-54.367%
2026-05-21	130.6100	130.6100	111.9600	112.6000	-7.424%	32	5,490	-56.705%
2026-05-20	131.0100	131.0100	120.6000	121.6300	-13.615%	591	5,490	-59.919%
2026-05-19	136.1300	142.8900	134.8600	140.8000	-1.703%	593	5,410	-65.376%
2026-05-18	128.3100	143.2400	128.3100	143.2400	+6.880%	1,235	5,410	-65.966%
2026-05-15	134.1000	135.2000	127.5000	134.0200	+16.236%	221	5,410	-63.625%
2026-05-14	125.9000	125.9000	114.8500	115.3000	-11.424%	246	3,986	-57.719%
2026-05-13	140.5000	143.5000	127.5800	130.1700	-6.554%	240	3,976	-62.549%
2026-05-12	147.1400	155.5100	139.0300	139.3000	-0.536%	81	3,976	-65.004%
2026-05-11	140.1700	141.1200	134.0500	140.0500	-0.391%	132	3,976	-65.191%
2026-05-08	142.4700	145.2900	140.6000	140.6000	-8.499%	616	3,784	-65.327%
2026-05-07	150.2000	155.4900	150.2000	153.6600	+2.338%	558	3,541	-68.274%
2026-05-06	159.4000	159.4000	150.1500	150.1500	-13.338%	232	3,253	-67.532%
2026-05-05	175.8400	175.8400	171.7000	173.2600	-11.067%	150	3,377	-71.863%
2026-05-04	187.1000	206.2500	187.1000	194.8200	+9.327%	126	3,244	-74.977%
2026-05-01	174.3000	182.3900	168.6800	178.2000	-3.467%	357	3,034	-72.643%
2026-04-30	211.8400	211.8400	184.2000	184.6000	-17.956%	525	3,034	-73.592%
2026-04-29	217.5900	226.8000	217.3400	225.0000	+4.617%	304	2,757	-78.333%
2026-04-28	222.7400	224.2800	214.8700	215.0700	+2.796%	594	2,647	-77.333%
2026-04-27	220.3000	220.3000	208.9600	209.2200	-3.407%	103	2,570	-76.699%
2026-04-24	224.7200	224.7200	216.6000	216.6000	-8.181%	526	2,557	-77.493%
2026-04-23	228.6100	264.2500	227.8700	235.9000	-9.558%	33	2,209	-79.334%
2026-04-21	231.6200	260.8300	226.6600	260.8300	+10.775%	72	1,972	-81.310%
2026-04-20	232.5000	244.0000	227.3700	235.4600	+2.834%	37	1,972	-79.296%
2026-04-17	226.6000	228.9700	215.9200	228.9700	-9.189%	445	1,958	-78.709%
2026-04-16	257.0200	263.0100	252.1400	252.1400	-3.395%	16	1,857	-80.666%
2026-04-15	269.9200	273.3800	261.0000	261.0000	-6.862%	21	1,843	-81.322%
2026-04-14	284.4200	284.4200	280.2300	280.2300	-28.635%	2	1,851	-82.604%
2026-04-08	392.6700	392.6700	392.6700	392.6700	-26.262%	1	1,852	-87.585%
2026-04-01	545.2300	545.2300	532.5200	532.5200	-3.893%	204	1,852	-90.845%
2026-03-24	553.7900	554.0900	553.7900	554.0900	+6.072%	18	1,852	-91.202%
2026-03-23	522.6400	522.6400	522.3700	522.3700	+12.623%	204	1,860	-90.668%
2026-03-16	463.8200	463.8200	463.8200	463.8200	-11.018%	14	1,860	-89.489%
2026-03-13	520.1100	522.2200	520.1100	521.2500	+1.006%	8	1,874	-90.647%
2026-03-09	516.0600	516.0600	516.0600	516.0600	+13.810%	1	1,876	-90.553%
2026-03-03	453.4400	453.4400	453.4400	453.4400	+21.488%	5	1,875	-89.249%
2026-02-27	374.0900	374.0900	373.2400	373.2400	+0.996%	2	1,880	-86.939%
2026-02-26	369.6400	369.6400	369.5600	369.5600	-0.680%	2	1,880	-86.809%
2026-02-24	372.0900	372.0900	372.0900	372.0900	+4.043%	10	1,880	-86.898%
2026-02-20	357.6300	357.6300	357.6300	357.6300	-5.349%	1	1,880	-86.369%
2026-02-19	381.2700	382.0400	377.8400	377.8400	-0.106%	4	1,879	-87.098%
2026-02-18	378.2400	378.2400	378.2400	378.2400	-1.372%	30	1,879	-87.111%
2026-02-17	392.9100	392.9100	382.2500	383.5000	+1.832%	9	1,879	-87.288%
2026-02-13	376.6000	376.6000	376.6000	376.6000	-1.850%	1	1,877	-87.055%
2026-02-12	328.7000	383.7000	328.7000	383.7000	+14.401%	16	1,877	-87.295%
2026-02-10	335.4000	335.4000	335.4000	335.4000	+1.883%	1	1,871	-85.465%
2026-02-09	339.6000	339.6000	327.1000	329.2000	-6.355%	25	1,870	-85.191%
2026-02-06	351.5400	351.5400	351.5400	351.5400	-15.345%	2	1,885	-86.132%
2026-02-05	410.4000	415.2600	410.4000	415.2600	+18.918%	5	1,885	-88.260%
2026-02-03	343.5000	349.2000	343.5000	349.2000	+5.054%	10	1,884	-86.040%
2026-02-02	331.7000	332.4000	330.5000	332.4000	-6.419%	14	1,883	-85.334%
2026-01-30	355.2000	355.2000	355.2000	355.2000	+1.704%	1	1,883	-86.275%
2026-01-29	351.0000	351.0000	349.2500	349.2500	+6.710%	6	1,882	-86.042%
2026-01-28	333.0700	333.0700	327.2900	327.2900	-6.019%	7	1,879	-85.105%
2026-01-22	348.2500	348.2500	348.2500	348.2500	-17.431%	2	1,872	-86.001%
2026-01-20	421.7400	422.6900	421.7200	421.7700	+24.961%	64	1,874	-88.442%
2026-01-16	337.5200	337.5200	337.5200	337.5200	-1.901%	1	1,873	-85.556%
2026-01-15	344.0600	344.0600	344.0600	344.0600	-7.244%	3	1,873	-85.831%
2026-01-14	370.9300	370.9300	370.9300	370.9300	+10.934%	350	1,870	-86.857%
2026-01-12	333.8000	334.4000	333.8000	334.3700	+0.381%	216	1,637	-85.420%
2026-01-09	333.1000	333.1000	333.1000	333.1000	-7.477%	10	1,554	-85.365%
2026-01-05	360.0200	360.0200	360.0200	360.0200	-3.350%	301	1,481	-86.459%
2025-12-22	377.5600	377.5600	372.5000	372.5000	-13.372%	102	1,481	-86.913%
2025-12-18	437.4000	438.8000	427.5500	430.0000	-6.257%	44	1,481	-88.663%
2025-12-17	432.4700	458.7000	432.4700	458.7000	+5.153%	50	1,479	-89.372%
2025-12-16	436.2200	436.2200	436.2200	436.2200	+7.938%	6	1,459	-88.824%
2025-12-11	404.8400	404.8400	404.1400	404.1400	-0.402%	2	1,459	-87.937%
2025-12-08	406.9900	406.9900	405.7700	405.7700	-5.569%	2	1,459	-87.986%
2025-12-01	420.7400	429.7000	420.2400	429.7000	-11.158%	83	1,459	-88.655%
2025-11-25	483.6700	483.6700	483.6700	483.6700	-3.673%	20	1,427	-89.921%
2025-11-24	501.5200	502.1100	501.5200	502.1100	-17.750%	4	1,407	-90.291%
2025-11-20	475.3100	610.4700	475.3100	610.4700	+13.063%	52	1,405	-92.014%
2025-11-18	540.7600	540.7600	539.9400	539.9400	+14.017%	2	1,403	-90.971%
2025-11-06	483.2600	483.2600	473.5600	473.5600	-0.400%	2	1,403	-89.706%
2025-11-05	478.0000	478.0000	475.4600	475.4600	+0.592%	104	1,403	-89.747%
2025-11-04	471.6900	472.6600	471.4000	472.6600	+8.538%	6	1,383	-89.686%
2025-10-31	435.1700	435.4800	434.9900	435.4800	+5.694%	12	1,383	-88.805%
2025-10-29	412.1000	412.1500	412.0200	412.0200	-0.639%	4	1,283	-88.168%
2025-10-28	414.6200	414.6700	414.6200	414.6700	-5.562%	2	1,283	-88.244%
2025-10-24	444.4800	444.4800	438.9700	439.0900	-8.612%	556	900	-88.897%
2025-10-23	480.6000	480.6000	480.4700	480.4700	+1.083%	2	426	-89.854%
2025-10-21	475.5600	475.6100	475.3200	475.3200	-3.093%	58	425	-89.744%
2025-10-20	490.4800	490.9100	490.4800	490.4900	-3.582%	92	396	-90.061%
2025-09-19	508.4800	508.7100	508.4800	508.7100	-2.438%	2	283	-90.417%
2025-09-17	525.7000	530.7800	521.4200	521.4200	+0.956%	8	283	-90.651%
2025-09-15	510.8300	516.4800	510.4900	516.4800	-8.419%	8	284	-90.561%
2025-09-09	563.2300	563.9600	563.2300	563.9600	-5.607%	2	284	-91.356%
2025-09-03	597.8400	597.8400	597.4600	597.4600	+0.419%	2	85	-91.840%
2025-08-29	595.1000	595.1000	594.9700	594.9700	+2.952%	2	83	-91.806%
2025-08-27	577.9500	577.9500	577.9100	577.9100	-10.081%	2	83	-91.564%
2025-07-24	642.7800	642.8000	641.4200	642.7000	-4.508%	73	83	-92.415%
2025-07-21	673.4100	673.4400	673.0400	673.0400	0.000%	26	13	-92.757%

.dark-mode .gYkv74{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gYkv74{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P7100SPX Aug 21 2026 7100.00 Put (SPX260821P07100000)option OPRA

SPX20260821P7100
SPX Aug 21 2026 7100.00 Put (SPX260821P07100000)
option OPRA