Dark

SPX20260821P7200
SPX Aug 21 2026 7200.00 Put (SPX260821P07200000)
option OPRA

EOD

Jul 8, 2026

60.80+9.156%(+5.10)2,216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	69.3000	80.2300	59.8000	60.8000	+9.156%	2,216	17,954	0.000%
2026-07-07	51.3200	60.7000	50.7200	55.7000	+15.083%	3,201	18,001	+9.156%
2026-07-06	55.0500	58.0000	48.0000	48.4000	-27.761%	2,702	16,517	+25.620%
2026-07-02	60.8000	81.1000	56.5000	67.0000	-4.011%	778	14,068	-9.254%
2026-07-01	74.5000	76.0700	60.2000	69.8000	+4.962%	1,883	14,068	-12.894%
2026-06-30	81.4200	81.4200	64.7000	66.5000	-21.432%	1,798	13,402	-8.571%
2026-06-29	92.0900	106.3600	83.3500	84.6400	-30.125%	160	12,842	-28.166%
2026-06-26	134.9900	134.9900	104.8000	121.1300	+8.113%	603	11,561	-49.806%
2026-06-25	102.7000	128.1700	101.1000	112.0400	-5.467%	329	11,747	-45.734%
2026-06-24	110.0900	127.7000	98.5000	118.5200	-0.695%	335	11,707	-48.701%
2026-06-23	128.0900	128.2100	107.7800	119.3500	+36.712%	633	11,635	-49.057%
2026-06-22	77.8600	90.2000	75.2000	87.3000	+4.526%	1,881	9,990	-30.355%
2026-06-18	89.0000	91.7000	82.8300	83.5200	-22.271%	571	9,134	-27.203%
2026-06-17	79.6700	108.0600	79.6700	107.4500	+29.818%	928	9,134	-43.416%
2026-06-16	74.4200	82.7700	73.9000	82.7700	+9.484%	134	9,134	-26.543%
2026-06-15	79.4000	81.6000	73.8000	75.6000	-35.550%	1,049	8,795	-19.577%
2026-06-12	134.9200	139.8500	113.3400	117.3000	-9.963%	842	8,795	-48.167%
2026-06-11	171.8300	187.9100	126.2000	130.2800	-27.827%	573	8,795	-53.331%
2026-06-10	143.5500	180.5100	135.9300	180.5100	+27.299%	930	9,065	-66.318%
2026-06-09	110.7600	189.6300	108.0000	141.8000	+12.629%	851	9,260	-57.123%
2026-06-08	122.7000	125.9000	117.2800	125.9000	-10.519%	286	9,229	-51.708%
2026-06-05	96.8300	147.7400	96.8300	140.7000	+64.369%	365	9,230	-56.787%
2026-06-04	99.9000	99.9000	84.6000	85.6000	-10.982%	760	9,128	-28.972%
2026-06-03	91.6000	97.7000	91.3400	96.1600	+10.023%	3,343	8,499	-36.772%
2026-06-02	91.3200	91.3200	87.0700	87.4000	-1.798%	342	7,920	-30.435%
2026-06-01	92.0000	92.0000	85.9400	89.0000	+0.158%	378	7,816	-31.685%
2026-05-29	91.7700	94.6700	87.0000	88.8600	-5.145%	3,668	7,730	-31.578%
2026-05-28	107.7400	107.9900	93.6800	93.6800	-12.636%	678	5,760	-35.098%
2026-05-27	111.7000	113.8500	107.2300	107.2300	-4.259%	418	5,276	-43.299%
2026-05-26	110.7200	115.7700	109.2000	112.0000	-11.041%	426	5,257	-45.714%
2026-05-22	121.8300	127.9000	118.2800	125.9000	-4.787%	715	5,276	-51.708%
2026-05-21	150.6400	150.6400	130.5400	132.2300	-6.749%	395	4,684	-54.020%
2026-05-20	148.5000	151.3000	141.1100	141.8000	-14.408%	118	4,684	-57.123%
2026-05-19	164.2400	167.8900	164.0900	165.6700	+0.218%	39	4,132	-63.301%
2026-05-18	153.8400	165.3100	152.5000	165.3100	+5.293%	1,182	4,132	-63.221%
2026-05-15	160.6500	160.6500	148.0000	157.0000	+17.550%	212	4,132	-61.274%
2026-05-14	148.2000	148.2000	133.4400	133.5600	-11.191%	711	3,142	-54.477%
2026-05-13	164.5000	166.9000	148.1500	150.3900	-8.170%	248	3,093	-59.572%
2026-05-12	170.0000	180.4800	163.7700	163.7700	+0.937%	163	3,093	-62.875%
2026-05-11	162.6000	164.2900	155.8000	162.2500	-0.215%	1,047	3,093	-62.527%
2026-05-08	165.9500	167.1600	162.4400	162.6000	-8.641%	378	2,341	-62.608%
2026-05-07	169.9300	185.0200	169.9300	177.9800	+3.766%	92	2,147	-65.839%
2026-05-06	183.2200	183.2200	171.5200	171.5200	-16.531%	856	1,982	-64.552%
2026-05-05	203.8500	205.4900	199.0300	205.4900	-8.958%	412	1,849	-70.412%
2026-05-04	215.0000	235.9000	211.0600	225.7100	+7.236%	76	1,502	-73.063%
2026-05-01	203.9000	211.8000	197.6500	210.4800	-2.736%	105	1,483	-71.114%
2026-04-30	216.4000	216.4000	216.4000	216.4000	-12.264%	92	1,483	-71.904%
2026-04-29	255.3200	259.4300	246.6500	246.6500	-5.848%	54	1,399	-75.350%
2026-04-28	261.8000	261.9700	261.4200	261.9700	+6.117%	14	1,362	-76.791%
2026-04-27	246.8700	246.8700	246.8700	246.8700	-1.528%	1	1,348	-75.372%
2026-04-24	264.9000	264.9000	248.2000	250.7000	-4.240%	272	1,347	-75.748%
2026-04-23	262.6000	262.8000	254.7000	261.8000	+1.844%	911	1,419	-76.776%
2026-04-22	263.8000	266.8500	256.8100	257.0600	-9.115%	79	754	-76.348%
2026-04-21	261.8000	287.9000	261.1000	282.8400	+4.818%	15	750	-78.504%
2026-04-20	269.8400	269.8400	269.8400	269.8400	+7.109%	1	750	-77.468%
2026-04-17	252.2000	252.2000	251.4000	251.9300	-20.048%	10	751	-75.866%
2026-04-15	313.8600	315.1000	313.8600	315.1000	-5.185%	11	743	-80.705%
2026-04-14	345.3800	345.3800	329.2100	332.3300	-18.419%	3	753	-81.705%
2026-04-09	407.3600	407.3600	407.3600	407.3600	-32.872%	1	753	-85.075%
2026-04-07	606.8400	606.8400	606.8400	606.8400	+0.737%	1	752	-89.981%
2026-03-19	602.4000	602.4000	602.4000	602.4000	+21.452%	2	752	-89.907%
2026-03-17	495.0000	496.0000	495.0000	496.0000	-6.503%	2	754	-87.742%
2026-03-16	530.5000	530.5000	530.5000	530.5000	-8.421%	10	755	-88.539%
2026-03-13	580.2300	580.2300	579.2800	579.2800	+6.450%	4	745	-89.504%
2026-03-12	534.3400	547.3300	534.3400	544.1800	+4.642%	14	745	-88.827%
2026-03-09	581.3000	581.3000	519.6500	520.0400	+25.948%	6	747	-88.309%
2026-03-04	412.9000	412.9000	412.9000	412.9000	-18.378%	2	749	-85.275%
2026-03-03	509.1500	509.1500	505.6700	505.8700	+15.222%	4	749	-87.981%
2026-03-02	439.0400	439.0400	439.0400	439.0400	+5.716%	2	751	-86.152%
2026-02-27	425.0000	426.0000	415.3000	415.3000	-0.312%	11	751	-85.360%
2026-02-26	416.5200	416.7200	416.3500	416.6000	+11.632%	20	757	-85.406%
2026-02-25	380.6200	380.6200	372.2500	373.1900	-17.549%	27	729	-83.708%
2026-02-23	399.0300	452.6200	399.0300	452.6200	+13.322%	32	729	-86.567%
2026-02-20	413.5400	413.5400	399.4100	399.4100	-8.482%	5	741	-84.778%
2026-02-19	436.4300	436.4300	436.4300	436.4300	+8.565%	4	740	-86.069%
2026-02-18	433.6400	433.6400	401.0000	402.0000	-8.603%	4	744	-84.876%
2026-02-17	470.0500	480.5500	439.8400	439.8400	-2.031%	18	743	-86.177%
2026-02-13	469.3000	469.3000	440.3600	448.9600	-0.494%	10	737	-86.458%
2026-02-12	439.5300	451.1900	423.8700	451.1900	+18.866%	6	737	-86.525%
2026-02-11	379.5800	379.5800	379.5800	379.5800	+2.340%	202	737	-83.982%
2026-02-09	379.2700	379.2700	370.9000	370.9000	-22.196%	16	539	-83.607%
2026-02-05	456.5000	485.7800	454.7400	476.7100	+12.602%	51	553	-87.246%
2026-02-04	403.4000	430.5600	403.4000	423.3600	+6.244%	16	550	-85.639%
2026-02-03	364.8300	420.0000	364.8300	398.4800	+9.653%	32	553	-84.742%
2026-02-02	398.7300	398.7300	361.3100	363.4000	-4.971%	38	576	-83.269%
2026-01-30	382.4100	382.4100	382.4100	382.4100	-1.961%	10	570	-84.101%
2026-01-29	390.0600	390.0600	390.0600	390.0600	+4.099%	2	580	-84.413%
2026-01-28	364.2000	374.7000	364.2000	374.7000	+1.713%	154	580	-83.774%
2026-01-27	366.5000	368.3900	362.8500	368.3900	-1.085%	12	546	-83.496%
2026-01-26	386.6600	386.6600	372.4300	372.4300	-7.064%	5	555	-83.675%
2026-01-22	388.2700	400.7400	388.0000	400.7400	-8.178%	33	554	-84.828%
2026-01-21	436.4300	436.4300	436.4300	436.4300	-7.133%	2	578	-86.069%
2026-01-20	443.9200	469.9500	443.9200	469.9500	+23.262%	32	590	-87.062%
2026-01-16	386.2000	386.2000	381.2600	381.2600	+2.214%	3	612	-84.053%
2026-01-15	370.3200	373.0000	370.3200	373.0000	-7.924%	8	612	-83.700%
2026-01-14	414.0100	414.0100	405.1000	405.1000	+6.709%	6	605	-84.991%
2026-01-12	379.6300	379.6300	379.6300	379.6300	+2.079%	2	607	-83.984%
2026-01-09	377.7400	377.7400	371.9000	371.9000	-4.543%	9	607	-83.652%
2026-01-06	389.6000	389.6000	389.6000	389.6000	-3.593%	13	602	-84.394%
2026-01-05	404.1200	404.1200	404.1200	404.1200	-8.359%	2	589	-84.955%
2026-01-02	440.9800	440.9800	440.9800	440.9800	+9.248%	10	589	-86.213%
2025-12-30	403.6500	403.6500	403.6500	403.6500	-1.199%	2	599	-84.937%
2025-12-29	408.5500	408.5500	408.5500	408.5500	+1.116%	2	597	-85.118%
2025-12-24	404.0400	404.0400	404.0400	404.0400	-0.020%	10	593	-84.952%
2025-12-23	411.3800	417.1300	404.1200	404.1200	-3.567%	42	593	-84.955%
2025-12-22	418.0300	419.0700	416.8200	419.0700	-5.933%	22	551	-85.492%
2025-12-19	444.3500	445.5000	444.3500	445.5000	-9.398%	12	529	-86.352%
2025-12-18	491.7100	491.7100	491.7100	491.7100	+0.534%	2	541	-87.635%
2025-12-17	489.1000	489.1000	489.1000	489.1000	+5.271%	4	541	-87.569%
2025-12-15	438.8900	464.6100	438.8900	464.6100	+0.691%	14	544	-86.914%
2025-12-12	452.4300	461.4200	451.2500	461.4200	+6.110%	6	540	-86.823%
2025-12-11	449.2300	449.2300	434.5500	434.8500	-2.134%	10	542	-86.018%
2025-12-10	462.6500	462.6500	444.3300	444.3300	-2.911%	22	526	-86.316%
2025-12-09	462.1000	462.1000	454.9900	457.6500	-2.094%	10	504	-86.715%
2025-12-08	459.2700	467.9700	459.2700	467.4400	+4.114%	14	494	-86.993%
2025-12-05	448.9700	448.9700	448.9700	448.9700	-3.051%	102	481	-86.458%
2025-12-04	465.8600	465.8600	460.2900	463.1000	+0.720%	42	455	-86.871%
2025-12-03	470.1500	471.7600	457.1400	459.7900	-1.920%	46	419	-86.777%
2025-12-02	470.7500	483.7300	462.4700	468.7900	-0.410%	74	375	-87.030%
2025-12-01	479.0300	479.0300	465.7800	470.7200	-0.391%	40	305	-87.084%
2025-11-28	477.5400	477.5400	472.5700	472.5700	-1.373%	6	265	-87.134%
2025-11-26	480.5400	485.7000	479.1500	479.1500	-13.097%	20	239	-87.311%
2025-11-24	554.8700	554.8700	551.3600	551.3600	+14.097%	9	239	-88.973%
2025-11-10	495.6600	495.6600	483.2400	483.2400	-1.506%	3	232	-87.418%
2025-10-31	494.4400	494.4400	490.6300	490.6300	+8.128%	14	181	-87.608%
2025-10-29	453.1100	453.7500	453.1100	453.7500	-1.412%	2	174	-86.601%
2025-10-27	460.2500	460.2500	460.2500	460.2500	-25.232%	1	149	-86.790%
2025-10-10	617.2600	617.2600	613.9200	615.5700	+16.727%	84	149	-90.123%
2025-10-03	527.3600	527.3600	527.3600	527.3600	-0.962%	2	5	-88.471%
2025-10-02	532.4800	532.4800	532.4800	532.4800	-25.098%	2	4	-88.582%
2025-09-02	710.9000	710.9000	710.9000	710.9000	+7.421%	1	2	-91.447%
2025-08-18	661.7900	661.7900	661.7900	661.7900	0.000%	1	1	-90.813%

.dark-mode .zy6VNZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zy6VNZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P7200SPX Aug 21 2026 7200.00 Put (SPX260821P07200000)option OPRA

SPX20260821P7200
SPX Aug 21 2026 7200.00 Put (SPX260821P07200000)
option OPRA