Dark

SPX20260821P7150
SPX Aug 21 2026 7150.00 Put (SPX260821P07150000)
option OPRA

EOD

Jul 7, 2026

48.87+15.532%(+6.57)2,010

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	47.8300	53.5000	44.6200	48.8700	+15.532%	2,010	14,689	0.000%
2026-07-06	49.7300	49.7300	42.3000	42.3000	-30.769%	233	15,369	+15.532%
2026-07-02	53.9000	67.9500	50.1000	61.1000	+4.089%	80	15,041	-20.016%
2026-07-01	57.4200	59.3000	53.7300	58.7000	+2.265%	226	15,041	-16.746%
2026-06-30	72.2300	72.2300	57.4000	57.4000	-22.953%	522	15,302	-14.861%
2026-06-29	81.2500	97.8300	74.3700	74.5000	-24.319%	1,268	15,121	-34.403%
2026-06-26	119.8000	123.4300	98.4400	98.4400	-6.674%	476	14,003	-50.356%
2026-06-25	91.7900	106.7000	91.7900	105.4800	-4.196%	125	13,753	-53.669%
2026-06-24	100.9500	116.0600	88.6000	110.1000	+4.857%	1,253	13,760	-55.613%
2026-06-23	102.9000	110.0900	97.1000	105.0000	+32.209%	465	12,952	-53.457%
2026-06-22	70.7300	82.2700	66.9700	79.4200	+5.752%	6,058	10,484	-38.466%
2026-06-18	76.4700	81.8800	74.5000	75.1000	-23.289%	278	7,637	-34.927%
2026-06-17	73.1000	102.1000	73.1000	97.9000	+34.478%	460	7,637	-50.082%
2026-06-16	67.5000	72.8000	67.5000	72.8000	+8.221%	801	7,637	-32.871%
2026-06-15	72.3200	72.4200	67.2000	67.2700	-36.836%	336	7,271	-27.352%
2026-06-12	114.4600	116.0000	104.7400	106.5000	-11.257%	639	7,271	-54.113%
2026-06-11	160.0800	160.0800	116.4500	120.0100	-27.311%	43	7,271	-59.278%
2026-06-10	131.2000	165.7600	126.3100	165.1000	+23.559%	165	7,276	-70.400%
2026-06-09	103.0000	164.8300	100.5000	133.6200	+15.768%	207	7,301	-63.426%
2026-06-08	107.0000	115.6100	101.9500	115.4200	-16.308%	725	7,359	-57.659%
2026-06-05	102.8300	137.9300	102.8300	137.9100	+77.948%	362	7,586	-64.564%
2026-06-04	88.2000	88.2000	77.5000	77.5000	-12.578%	145	7,656	-36.942%
2026-06-03	83.7000	88.6500	83.7000	88.6500	+10.124%	12	7,569	-44.873%
2026-06-02	80.8000	81.6200	80.3100	80.5000	+0.499%	91	7,565	-39.292%
2026-06-01	83.0700	84.0500	79.9500	80.1000	-0.249%	6	7,558	-38.989%
2026-05-29	82.6200	86.8200	80.3000	80.3000	-7.382%	3,605	6,943	-39.141%
2026-05-28	99.6500	99.6500	86.7000	86.7000	-11.214%	21	4,287	-43.633%
2026-05-27	102.9400	104.3300	97.6500	97.6500	-5.286%	1,204	4,278	-49.954%
2026-05-26	103.3000	105.2200	101.1000	103.1000	-7.517%	248	3,609	-52.599%
2026-05-22	115.7800	115.7800	110.4100	111.4800	-15.991%	608	3,644	-56.163%
2026-05-20	135.9600	137.3000	132.7000	132.7000	-12.594%	80	3,120	-63.173%
2026-05-19	147.0300	152.2000	147.0300	151.8200	+8.134%	157	3,054	-67.811%
2026-05-18	138.2400	144.5900	138.2400	140.4000	-1.955%	10	3,054	-65.192%
2026-05-15	145.1500	146.1000	140.4000	143.2000	+15.391%	626	3,054	-65.873%
2026-05-14	135.5400	135.5500	124.1000	124.1000	-14.813%	31	2,653	-60.620%
2026-05-13	148.3400	148.3400	145.6800	145.6800	-2.097%	11	2,655	-66.454%
2026-05-12	155.1000	155.1000	148.8000	148.8000	-0.925%	42	2,655	-67.157%
2026-05-11	150.1700	150.1900	150.1700	150.1900	+0.394%	66	2,655	-67.461%
2026-05-08	151.8400	151.8400	149.6000	149.6000	-8.836%	4	2,551	-67.333%
2026-05-07	164.1000	164.1000	164.1000	164.1000	+1.290%	1	2,550	-70.219%
2026-05-06	170.8100	170.8100	162.0100	162.0100	-12.790%	214	2,549	-69.835%
2026-05-05	187.9000	187.9000	185.7700	185.7700	-9.676%	320	2,695	-73.693%
2026-05-04	195.9300	206.3100	195.9300	205.6700	+5.407%	175	2,975	-76.239%
2026-05-01	181.4200	195.1200	181.4200	195.1200	-2.732%	17	2,968	-74.954%
2026-04-30	233.0000	233.0000	200.6000	200.6000	-18.022%	332	2,968	-75.638%
2026-04-29	236.9200	244.7000	236.2500	244.7000	+1.514%	281	2,664	-80.029%
2026-04-28	244.0700	244.0700	241.0500	241.0500	+7.276%	516	2,713	-79.726%
2026-04-27	233.0600	235.0000	224.7000	224.7000	-3.892%	25	2,519	-78.251%
2026-04-24	232.7000	233.8000	232.4000	233.8000	-7.974%	4	2,519	-79.098%
2026-04-23	246.5000	268.1000	246.5000	254.0600	+6.022%	22	2,519	-80.764%
2026-04-22	245.0200	248.9500	239.6300	239.6300	-12.833%	2,250	2,523	-79.606%
2026-04-21	243.7000	281.0000	243.2000	274.9100	+9.456%	10	820	-82.223%
2026-04-20	254.3000	254.3000	250.1800	251.1600	+3.815%	333	820	-80.542%
2026-04-17	236.3900	241.9300	236.3900	241.9300	-13.720%	209	613	-79.800%
2026-04-16	275.8900	280.4000	275.8900	280.4000	-3.907%	2	410	-82.571%
2026-04-15	291.8000	291.8000	291.8000	291.8000	-6.354%	1	410	-83.252%
2026-04-14	311.6000	311.6000	311.6000	311.6000	-17.675%	12	410	-84.316%
2026-04-10	378.5000	378.5000	378.5000	378.5000	-34.433%	6	410	-87.089%
2026-04-02	577.2700	577.2700	577.2700	577.2700	+4.311%	2	414	-91.534%
2026-03-25	551.4300	553.4100	551.4300	553.4100	+11.100%	4	414	-91.169%
2026-03-16	498.1700	498.1700	498.1200	498.1200	-9.089%	20	414	-90.189%
2026-03-13	532.3200	547.9200	532.3200	547.9200	+15.864%	12	426	-91.081%
2026-03-06	472.9000	472.9000	472.9000	472.9000	+12.309%	4	438	-89.666%
2026-02-23	421.0700	421.0700	421.0700	421.0700	+8.888%	2	438	-88.394%
2026-02-18	381.0400	386.7000	381.0400	386.7000	-6.479%	32	440	-87.362%
2026-02-17	446.4700	446.4700	402.4600	413.4900	+10.864%	8	444	-88.181%
2026-02-11	372.9700	372.9700	372.9700	372.9700	+6.960%	2	448	-86.897%
2026-02-10	349.1000	349.1000	348.7000	348.7000	-7.995%	6	450	-85.985%
2026-02-06	379.0000	379.0000	379.0000	379.0000	-6.253%	11	444	-87.106%
2026-02-04	404.2800	404.2800	404.2800	404.2800	+11.729%	2	488	-87.912%
2026-02-03	361.8400	361.8400	361.8400	361.8400	+5.610%	2	490	-86.494%
2026-02-02	359.6100	359.6100	342.6200	342.6200	-4.552%	212	492	-85.736%
2026-01-29	358.9600	358.9600	358.9600	358.9600	+3.647%	6	286	-86.386%
2026-01-28	340.9100	346.3300	340.9100	346.3300	+1.148%	108	279	-85.889%
2026-01-27	352.6000	352.6000	342.4000	342.4000	-7.126%	6	239	-85.727%
2026-01-23	374.1000	374.1000	368.5200	368.6700	-1.108%	8	234	-86.744%
2026-01-22	366.8000	372.8000	366.6000	372.8000	-7.238%	7	234	-86.891%
2026-01-21	400.3300	401.8900	400.3300	401.8900	-9.771%	4	236	-87.840%
2026-01-20	420.5700	445.4100	420.5700	445.4100	+24.416%	3	234	-89.028%
2026-01-16	358.5500	358.5500	358.0000	358.0000	+1.959%	9	240	-86.349%
2026-01-15	351.1200	351.1200	351.1200	351.1200	-1.545%	1	240	-86.082%
2026-01-09	356.6300	356.6300	356.6300	356.6300	-3.213%	2	239	-86.297%
2026-01-07	361.8400	368.7700	361.8400	368.4700	-4.442%	8	241	-86.737%
2025-12-30	387.2000	387.5000	385.6000	385.6000	-0.575%	16	239	-87.326%
2025-12-29	387.4200	387.8300	387.4100	387.8300	+3.518%	4	237	-87.399%
2025-12-24	374.6500	374.6500	374.6500	374.6500	-3.892%	2	239	-86.956%
2025-12-23	389.8200	389.8200	389.8200	389.8200	-7.663%	2	239	-87.463%
2025-12-19	434.3300	434.3300	422.1700	422.1700	-4.126%	18	237	-88.424%
2025-12-18	453.8900	453.8900	440.3400	440.3400	-9.419%	4	219	-88.902%
2025-12-17	486.1300	486.1300	486.1300	486.1300	+11.521%	2	217	-89.947%
2025-12-15	441.0300	447.9400	435.9100	435.9100	-0.921%	40	217	-88.789%
2025-12-12	448.1400	448.1400	428.5300	439.9600	+0.661%	22	185	-88.892%
2025-12-03	438.6300	439.3700	437.0700	437.0700	-1.590%	124	171	-88.819%
2025-12-01	443.1100	444.1300	443.1100	444.1300	-3.368%	2	112	-88.996%
2025-11-26	471.8800	471.8800	459.6100	459.6100	-6.343%	48	79	-89.367%
2025-11-25	490.7400	490.7400	490.7400	490.7400	-6.734%	10	79	-90.042%
2025-11-24	526.3200	526.3200	526.1700	526.1700	-17.218%	8	79	-90.712%
2025-11-20	634.6700	635.6100	634.6700	635.6100	+23.383%	2	83	-92.311%
2025-11-14	515.1500	515.1500	515.1500	515.1500	-0.525%	2	83	-90.513%
2025-11-13	517.8700	517.8700	517.8700	517.8700	+15.881%	10	83	-90.563%
2025-10-30	447.6500	447.6500	446.9000	446.9000	+3.346%	2	76	-89.065%
2025-10-29	432.5600	432.5600	432.2600	432.4300	+0.757%	8	76	-88.699%
2025-10-28	429.0700	429.1800	429.0700	429.1800	-6.929%	2	76	-88.613%
2025-10-24	461.2600	461.2600	461.1300	461.1300	-8.118%	2	76	-89.402%
2025-10-21	502.1600	502.1600	501.8700	501.8700	-0.060%	2	75	-90.262%
2025-10-20	514.5300	514.5300	502.1700	502.1700	-13.830%	148	74	-90.268%
2025-10-10	587.2200	587.2200	582.7700	582.7700	+11.787%	4	4	-91.614%
2025-10-01	520.5900	521.3200	520.5900	521.3200	+2.210%	2	3	-90.626%
2025-09-22	510.0500	510.0500	510.0500	510.0500	-24.764%	2	2	-90.419%
2025-09-02	677.9300	677.9300	677.9300	677.9300	+7.504%	1	2	-92.791%
2025-08-18	630.6100	630.6100	630.6100	630.6100	0.000%	1	1	-92.250%

.dark-mode .kLHLqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kLHLqM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P7150SPX Aug 21 2026 7150.00 Put (SPX260821P07150000)option OPRA

SPX20260821P7150
SPX Aug 21 2026 7150.00 Put (SPX260821P07150000)
option OPRA