Dark

SPX20260821P7225
SPX Aug 21 2026 7225.00 Put (SPX260821P07225000)
option OPRA

EOD

Jul 8, 2026

65.50+18.231%(+10.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	71.2200	83.5900	65.5000	65.5000	+18.231%	6	925	0.000%
2026-07-07	55.6800	56.7500	54.0600	55.4000	+5.927%	21	924	+18.231%
2026-07-06	59.7000	60.3000	52.3000	52.3000	-28.844%	37	924	+25.239%
2026-07-02	60.3800	74.2200	60.3800	73.5000	+6.214%	4	1,038	-10.884%
2026-07-01	66.8000	69.2000	64.2000	69.2000	-3.473%	85	1,038	-5.347%
2026-06-30	78.3700	79.2100	67.6000	71.6900	-18.903%	87	1,022	-8.634%
2026-06-29	88.4000	88.4000	88.4000	88.4000	-27.943%	96	1,152	-25.905%
2026-06-26	120.3000	125.2300	118.6500	122.6800	-1.981%	81	1,165	-46.609%
2026-06-25	122.4000	125.1600	122.4000	125.1600	+0.562%	2	1,227	-47.667%
2026-06-23	125.6600	125.6600	114.3200	124.4600	+34.319%	20	1,228	-47.373%
2026-06-22	92.6600	92.6600	92.6600	92.6600	-0.579%	2	1,211	-29.311%
2026-06-18	88.6200	97.7000	88.6200	93.2000	-18.539%	81	1,047	-29.721%
2026-06-17	85.4000	114.4100	83.8000	114.4100	+31.355%	227	1,047	-42.750%
2026-06-16	84.9000	87.1000	84.5000	87.1000	+8.753%	10	1,047	-24.799%
2026-06-15	84.0000	85.2800	79.4000	80.0900	-31.541%	8	1,020	-18.217%
2026-06-12	122.7000	122.7000	116.9900	116.9900	-33.638%	8	1,020	-44.012%
2026-06-11	171.2400	176.2900	171.2400	176.2900	-4.424%	29	1,020	-62.845%
2026-06-10	147.5700	184.7700	147.0800	184.4500	+19.077%	90	737	-64.489%
2026-06-09	175.1400	179.1000	149.8700	154.9000	+26.140%	14	719	-57.715%
2026-06-08	131.0800	131.0800	121.5000	122.8000	-21.232%	8	710	-46.661%
2026-06-05	154.4100	155.9000	153.2600	155.9000	+64.991%	410	712	-57.986%
2026-06-04	94.4900	94.4900	94.4900	94.4900	-5.302%	2	352	-30.680%
2026-06-03	100.1000	101.0000	97.8000	99.7800	+8.871%	114	295	-34.356%
2026-06-02	91.6600	91.6600	91.6500	91.6500	-17.566%	4	302	-28.532%
2026-05-28	111.1600	111.1800	111.1200	111.1800	-11.692%	125	299	-41.087%
2026-05-22	128.3100	128.3100	124.5500	125.9000	-12.283%	8	221	-47.975%
2026-05-14	151.1000	151.1000	142.5000	143.5300	-12.695%	173	218	-54.365%
2026-05-13	164.4000	164.4000	164.4000	164.4000	-6.271%	1	231	-60.158%
2026-05-12	177.7000	177.7000	175.1000	175.4000	+4.779%	39	231	-62.657%
2026-05-08	172.1900	172.7300	167.4000	167.4000	-4.832%	167	231	-60.872%
2026-05-07	175.8000	175.9000	175.8000	175.9000	-23.793%	10	165	-62.763%
2026-04-30	230.8200	230.8200	230.8200	230.8200	-19.133%	30	160	-71.623%
2026-04-23	271.4300	297.3700	265.7400	285.4300	+3.248%	70	160	-77.052%
2026-04-22	280.2400	280.2400	273.2100	276.4500	+2.237%	42	157	-76.307%
2026-04-21	271.4000	271.4000	270.4000	270.4000	-3.573%	4	155	-75.777%
2026-04-17	280.4200	280.4200	280.4200	280.4200	-38.690%	1	155	-76.642%
2026-03-10	457.3800	457.3800	457.3800	457.3800	+9.264%	1	154	-85.679%
2026-03-04	418.6000	418.6000	418.6000	418.6000	-5.459%	2	155	-84.353%
2026-02-27	448.4200	448.4200	442.7700	442.7700	+15.311%	3	155	-85.207%
2026-02-25	400.9100	400.9100	383.9800	383.9800	-8.943%	19	136	-82.942%
2026-02-24	441.5800	441.5800	421.6900	421.6900	-8.967%	4	136	-84.467%
2026-02-23	450.1000	463.2300	450.1000	463.2300	-5.884%	50	136	-85.860%
2026-02-17	492.1900	492.1900	492.1900	492.1900	+4.777%	20	126	-86.692%
2026-02-13	469.7500	469.7500	469.7500	469.7500	+2.993%	2	139	-86.056%
2026-02-12	383.0300	456.1000	383.0300	456.1000	-6.663%	10	139	-85.639%
2026-02-05	478.0500	501.0200	478.0500	488.6600	+17.798%	18	145	-86.596%
2026-02-04	414.8300	414.8300	414.8300	414.8300	-0.554%	10	161	-84.210%
2026-02-03	429.5400	436.3600	417.1400	417.1400	+3.976%	39	171	-84.298%
2026-01-29	401.1900	401.1900	401.1900	401.1900	+2.107%	4	164	-83.674%
2026-01-16	392.9100	392.9100	392.9100	392.9100	-0.486%	2	174	-83.330%
2026-01-12	396.5000	396.5000	394.8300	394.8300	+2.708%	11	174	-83.411%
2026-01-09	386.8200	386.8200	384.4200	384.4200	-7.722%	8	184	-82.961%
2026-01-08	416.5900	416.5900	416.5900	416.5900	+2.454%	10	190	-84.277%
2025-12-26	406.6100	406.6100	406.6100	406.6100	-0.519%	2	200	-83.891%
2025-12-24	410.9200	410.9200	408.7300	408.7300	-1.778%	14	184	-83.975%
2025-12-23	416.1300	416.1300	416.1300	416.1300	-5.881%	2	184	-84.260%
2025-12-12	442.1300	442.1300	442.1300	442.1300	+0.018%	2	182	-85.185%
2025-12-11	460.6100	460.6100	442.0500	442.0500	-0.870%	16	180	-85.183%
2025-12-10	475.7700	475.7700	442.9500	445.9300	-4.828%	34	166	-85.312%
2025-12-09	467.8500	471.7400	464.3400	468.5500	+1.232%	26	136	-86.021%
2025-12-08	457.3600	462.8500	457.3600	462.8500	+0.110%	8	114	-85.849%
2025-12-05	456.9500	465.8300	456.8900	462.3400	-1.776%	36	106	-85.833%
2025-12-03	473.5900	473.5900	470.7000	470.7000	-3.622%	6	72	-86.085%
2025-12-01	488.3900	488.3900	488.3900	488.3900	-2.800%	1	66	-86.589%
2025-11-26	502.4600	502.4600	502.4600	502.4600	-21.193%	1	65	-86.964%
2025-11-21	663.0500	663.0500	637.5800	637.5800	+27.457%	2	65	-89.727%
2025-11-11	500.2300	500.2300	500.2300	500.2300	-15.009%	10	63	-86.906%
2025-11-07	588.5700	588.5700	588.5700	588.5700	+9.503%	10	58	-88.871%
2025-11-04	537.4900	537.4900	537.4900	537.4900	+5.471%	2	58	-87.814%
2025-10-31	507.4300	509.6100	507.4300	509.6100	+8.278%	2	58	-87.147%
2025-10-27	473.2300	473.4100	470.6500	470.6500	-5.153%	14	58	-86.083%
2025-10-24	498.6600	498.6600	496.2200	496.2200	-8.756%	29	58	-86.800%
2025-10-20	555.5300	555.5300	542.9600	543.8400	-13.518%	76	42	-87.956%
2025-10-10	527.5200	630.4100	527.5200	628.8500	+18.301%	76	36	-89.584%
2025-10-06	531.9600	531.9600	531.5700	531.5700	-3.682%	2	5	-87.678%
2025-09-22	559.5200	559.5400	551.8200	551.8900	0.000%	8	4	-88.132%

.dark-mode .KGj9cn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KGj9cn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P7225SPX Aug 21 2026 7225.00 Put (SPX260821P07225000)option OPRA

SPX20260821P7225
SPX Aug 21 2026 7225.00 Put (SPX260821P07225000)
option OPRA