Dark

SPX20260821P7125
SPX Aug 21 2026 7125.00 Put (SPX260821P07125000)
option OPRA

EOD

Jul 7, 2026

48.37+21.167%(+8.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	43.1500	48.3700	43.1500	48.3700	+21.167%	3	1,749	0.000%
2026-07-06	45.6300	45.6300	39.9200	39.9200	-27.629%	8	1,751	+21.167%
2026-07-02	47.2000	61.1900	47.2000	55.1600	+0.841%	17	1,725	-12.310%
2026-07-01	52.5000	54.7000	51.2000	54.7000	+0.923%	8	1,725	-11.572%
2026-06-30	67.9600	67.9600	54.2000	54.2000	-23.436%	296	1,725	-10.756%
2026-06-29	82.9700	82.9700	70.0000	70.7900	-28.646%	125	1,655	-31.671%
2026-06-26	91.8700	99.2100	91.8700	99.2100	-1.724%	101	1,685	-51.245%
2026-06-25	91.4900	100.9500	91.4900	100.9500	-1.339%	200	1,705	-52.085%
2026-06-24	93.8800	102.3200	86.6500	102.3200	+1.811%	52	1,786	-52.727%
2026-06-23	93.3000	103.1400	93.3000	100.5000	+33.254%	73	1,784	-51.871%
2026-06-22	73.1800	76.7900	73.1800	75.4200	+3.315%	180	1,768	-35.866%
2026-06-18	77.6500	77.6500	73.0000	73.0000	-9.821%	73	1,895	-33.740%
2026-06-17	72.1800	80.9500	72.1800	80.9500	+21.364%	4	1,895	-40.247%
2026-06-15	69.8000	69.8000	66.6200	66.7000	-33.300%	134	1,895	-27.481%
2026-06-12	100.0000	100.2000	99.7100	100.0000	-10.634%	4	1,895	-51.630%
2026-06-11	148.8800	153.5000	111.9000	111.9000	-27.502%	62	1,895	-56.774%
2026-06-10	126.3000	154.8000	126.3000	154.3500	+19.939%	8	1,884	-68.662%
2026-06-09	108.0300	155.0900	107.9000	128.6900	+14.259%	112	1,887	-62.414%
2026-06-08	108.5500	112.6300	105.4000	112.6300	-7.718%	9	1,881	-57.054%
2026-06-05	113.3700	122.0500	102.4000	122.0500	+64.377%	6	1,770	-60.369%
2026-06-04	74.2500	74.2500	74.2500	74.2500	-6.838%	5	1,766	-34.855%
2026-05-29	78.5000	79.7000	78.5000	79.7000	-10.126%	94	1,796	-39.310%
2026-05-28	88.6800	88.6800	88.6800	88.6800	-11.044%	100	1,703	-45.456%
2026-05-27	97.3500	99.6900	97.3500	99.6900	-9.799%	140	1,603	-51.480%
2026-05-22	108.8500	110.5200	105.9000	110.5200	-4.888%	789	1,509	-56.234%
2026-05-21	126.6000	129.1000	116.2000	116.2000	-21.060%	32	840	-58.373%
2026-05-19	148.6000	150.1000	147.2000	147.2000	+6.128%	6	840	-67.140%
2026-05-18	143.5000	143.5000	138.7000	138.7000	+4.474%	89	811	-65.126%
2026-05-15	142.4900	142.4900	132.7600	132.7600	+9.901%	19	811	-63.566%
2026-05-14	123.5500	123.5500	120.8000	120.8000	-12.145%	147	751	-59.959%
2026-05-13	141.0000	141.0000	137.5000	137.5000	-7.520%	64	626	-64.822%
2026-05-12	148.6000	148.6800	148.6000	148.6800	+6.504%	27	626	-67.467%
2026-05-11	139.3000	140.3000	139.3000	139.6000	-4.246%	11	626	-65.351%
2026-05-08	145.7900	145.7900	145.7900	145.7900	-8.607%	1	529	-66.822%
2026-05-06	159.5200	159.5200	159.5200	159.5200	-12.289%	2	530	-69.678%
2026-05-05	181.8700	181.8700	181.8700	181.8700	-2.561%	2	530	-73.404%
2026-05-04	186.6500	186.6500	186.6500	186.6500	+6.269%	6	530	-74.085%
2026-05-01	182.1000	182.1000	175.6400	175.6400	-12.764%	2	526	-72.461%
2026-04-30	201.3400	201.3400	201.3400	201.3400	-9.376%	7	526	-75.976%
2026-04-29	222.1700	222.1700	222.1700	222.1700	-3.980%	1	521	-78.228%
2026-04-28	236.8000	236.8000	230.4800	231.3800	+6.863%	3	522	-79.095%
2026-04-27	216.5200	216.5200	216.5200	216.5200	-8.254%	1	520	-77.660%
2026-04-22	236.0000	236.0000	236.0000	236.0000	-0.840%	1	519	-79.504%
2026-04-21	239.9800	239.9800	234.6000	238.0000	-2.611%	12	520	-79.676%
2026-04-20	243.3000	244.3800	243.3000	244.3800	+6.068%	26	530	-80.207%
2026-04-17	241.7500	241.7500	226.6200	230.4000	-15.007%	5	512	-79.006%
2026-04-16	270.7000	271.0800	270.7000	271.0800	-3.626%	6	509	-82.157%
2026-04-15	281.3000	281.3000	281.2800	281.2800	-49.267%	16	514	-82.804%
2026-03-25	554.4300	554.4300	554.4300	554.4300	+19.489%	4	532	-91.276%
2026-03-17	464.0000	464.0000	464.0000	464.0000	-2.334%	204	532	-89.575%
2026-03-16	483.2600	483.2600	473.5400	475.0900	-4.399%	150	532	-89.819%
2026-03-12	496.9500	496.9500	496.9500	496.9500	+21.587%	4	566	-90.267%
2026-03-10	421.8000	422.1300	406.5200	408.7200	-18.871%	50	566	-88.165%
2026-03-09	503.7900	503.7900	503.7900	503.7900	+16.878%	468	591	-90.399%
2026-03-03	445.0400	445.0400	431.0400	431.0400	+13.662%	19	1,016	-88.778%
2026-02-27	378.4600	379.2300	378.4600	379.2300	+1.420%	2	1,016	-87.245%
2026-02-26	373.8600	373.9200	373.6200	373.9200	-0.933%	4	1,016	-87.064%
2026-02-24	377.4400	377.4400	377.4400	377.4400	-8.972%	10	1,016	-87.185%
2026-02-23	414.6400	414.6400	414.6400	414.6400	+12.451%	2	1,026	-88.334%
2026-02-20	368.7300	368.7300	368.7300	368.7300	-4.144%	2	1,026	-86.882%
2026-02-18	369.8400	384.6700	367.1200	384.6700	-1.088%	62	1,028	-87.426%
2026-02-17	416.9400	416.9400	388.9000	388.9000	+12.509%	12	1,050	-87.562%
2026-02-12	345.6600	345.6600	345.6600	345.6600	+0.017%	2	1,060	-86.006%
2026-02-11	358.7000	358.7000	345.6000	345.6000	+2.925%	7	1,062	-86.004%
2026-02-09	335.7800	335.7800	335.7800	335.7800	-6.049%	2	1,064	-85.595%
2026-02-06	357.4000	357.4000	357.4000	357.4000	+1.103%	3	1,066	-86.466%
2026-02-03	353.5000	353.5000	353.5000	353.5000	+4.001%	1	1,066	-86.317%
2026-02-02	339.9000	339.9000	339.9000	339.9000	-5.399%	4	1,066	-85.769%
2026-01-30	359.3000	359.3000	359.3000	359.3000	+7.414%	4	1,070	-86.538%
2026-01-28	334.5000	334.5000	334.5000	334.5000	-2.136%	2	1,074	-85.540%
2026-01-26	341.8000	341.8000	341.8000	341.8000	-6.073%	1	1,074	-85.848%
2026-01-23	367.9000	367.9000	355.5900	363.9000	+2.096%	14	1,074	-86.708%
2026-01-22	355.7300	356.4300	355.7300	356.4300	-3.881%	14	1,072	-86.429%
2026-01-21	410.7000	410.7000	370.8200	370.8200	-9.295%	26	1,086	-86.956%
2026-01-20	408.8200	408.8200	408.8200	408.8200	+15.698%	10	1,085	-88.168%
2026-01-16	355.3500	355.3500	353.3500	353.3500	+3.509%	7	1,099	-86.311%
2026-01-15	341.3700	341.3700	341.3700	341.3700	-2.827%	1	1,099	-85.831%
2026-01-13	347.4600	351.3000	347.4600	351.3000	+3.409%	200	1,098	-86.231%
2026-01-12	339.2100	339.7200	339.2100	339.7200	-1.993%	86	944	-85.762%
2026-01-09	346.6300	346.6300	346.6300	346.6300	-2.790%	8	902	-86.046%
2026-01-07	356.5800	356.5800	356.5800	356.5800	-7.741%	2	910	-86.435%
2025-12-31	386.5000	386.5000	386.5000	386.5000	+1.194%	208	704	-87.485%
2025-12-22	384.2100	384.2100	381.9400	381.9400	-10.609%	418	704	-87.336%
2025-12-19	427.2700	427.2700	427.2700	427.2700	-1.768%	10	294	-88.679%
2025-12-18	448.6900	454.8000	429.2200	434.9600	-6.739%	20	284	-88.879%
2025-12-17	430.0800	466.3900	430.0800	466.3900	+2.765%	106	266	-89.629%
2025-12-16	440.5800	453.8400	439.0700	453.8400	+5.625%	30	226	-89.342%
2025-12-15	429.6700	429.6700	429.6700	429.6700	+3.053%	2	220	-88.743%
2025-12-05	408.6500	417.9000	408.3600	416.9400	-14.178%	122	220	-88.399%
2025-11-25	485.1000	485.8200	485.1000	485.8200	-15.095%	12	159	-90.044%
2025-11-18	572.1900	572.1900	572.1900	572.1900	+9.817%	15	147	-91.547%
2025-11-17	500.6000	521.9100	500.6000	521.0400	+6.435%	14	132	-90.717%
2025-11-06	495.0900	495.3300	489.5400	489.5400	+0.106%	58	120	-90.119%
2025-11-04	484.3900	489.0200	483.2300	489.0200	+9.722%	68	95	-90.109%
2025-10-31	445.8200	445.8200	445.6900	445.6900	+5.629%	2	69	-89.147%
2025-10-28	420.1600	421.9400	418.2900	421.9400	-0.851%	112	64	-88.536%
2025-10-27	425.4900	425.5600	425.4900	425.5600	-5.444%	2	5	-88.634%
2025-10-24	458.8900	458.8900	450.0600	450.0600	-7.047%	4	5	-89.253%
2025-10-21	484.1800	484.1800	484.1800	484.1800	-3.707%	2	4	-90.010%
2025-10-20	503.0500	503.0500	502.8200	502.8200	-6.148%	2	2	-90.380%
2025-10-17	535.7600	535.7600	535.7600	535.7600	-0.377%	2	2	-90.972%
2025-10-13	555.4000	555.4000	537.7900	537.7900	0.000%	4	3	-91.006%

.dark-mode .txbvpW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .txbvpW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P7125SPX Aug 21 2026 7125.00 Put (SPX260821P07125000)option OPRA

SPX20260821P7125
SPX Aug 21 2026 7125.00 Put (SPX260821P07125000)
option OPRA