Dark

SPX20260821P7300
SPX Aug 21 2026 7300.00 Put (SPX260821P07300000)
option OPRA

EOD

Jul 8, 2026

77.32+5.918%(+4.32)1,256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	85.7600	102.7900	77.3200	77.3200	+5.918%	1,256	23,465	0.000%
2026-07-07	66.5000	78.5900	66.3200	73.0000	+15.124%	2,987	24,348	+5.918%
2026-07-06	71.4100	75.7800	62.4300	63.4100	-24.825%	3,085	14,688	+21.937%
2026-07-02	73.3000	100.3200	72.8000	84.3500	+2.866%	1,432	12,237	-8.334%
2026-07-01	94.0400	97.2000	76.8200	82.0000	-3.643%	1,208	12,237	-5.707%
2026-06-30	101.9500	101.9500	82.1000	85.1000	-20.259%	1,105	10,996	-9.142%
2026-06-29	119.7400	135.0200	106.2900	106.7200	-27.268%	2,192	10,882	-27.549%
2026-06-26	166.3500	166.8800	133.1000	146.7300	+0.776%	679	11,059	-47.305%
2026-06-25	125.3000	158.5100	125.3000	145.6000	+9.309%	491	10,510	-46.896%
2026-06-24	139.9000	156.0000	122.9000	133.2000	-6.860%	649	10,378	-41.952%
2026-06-23	153.3000	153.3000	131.6600	143.0100	+31.806%	630	10,435	-45.934%
2026-06-22	97.3900	111.4000	91.8000	108.5000	+5.709%	1,709	10,207	-28.737%
2026-06-18	104.5200	112.7000	101.4300	102.6400	-22.711%	385	8,760	-24.669%
2026-06-17	99.2600	138.8700	96.9500	132.8000	+30.619%	1,701	8,760	-41.777%
2026-06-16	90.6400	101.6700	89.1000	101.6700	+11.212%	327	8,760	-23.950%
2026-06-15	99.7000	99.9000	90.7000	91.4200	-34.017%	405	9,049	-15.423%
2026-06-12	154.2400	169.2500	137.9000	138.5500	-11.965%	292	9,049	-44.193%
2026-06-11	206.1200	220.0000	152.6000	157.3800	-27.724%	801	9,049	-50.871%
2026-06-10	177.0900	217.7500	163.9900	217.7500	+20.804%	613	8,973	-64.491%
2026-06-09	135.2000	227.0600	134.7000	180.2500	+19.134%	1,302	9,700	-57.104%
2026-06-08	140.8100	151.3000	140.5000	151.3000	-6.835%	435	9,057	-48.896%
2026-06-05	114.2000	175.3500	114.2000	162.4000	+58.904%	154	9,361	-52.389%
2026-06-04	104.7100	104.7100	101.2000	102.2000	-9.837%	2,907	9,351	-24.344%
2026-06-03	111.0000	117.8400	111.0000	113.3500	+9.200%	1,043	7,321	-31.787%
2026-06-02	107.4400	109.3000	103.5000	103.8000	-1.798%	2,034	6,996	-25.511%
2026-06-01	109.5600	109.9400	101.5000	105.7000	+0.859%	40	5,550	-26.850%
2026-05-29	106.3400	108.3500	104.6300	104.8000	-6.362%	688	5,542	-26.221%
2026-05-28	116.6500	116.6500	111.9200	111.9200	-12.494%	1,222	5,263	-30.915%
2026-05-27	130.5700	135.1700	127.4000	127.9000	-3.943%	473	4,128	-39.547%
2026-05-26	131.4100	137.5300	129.7000	133.1500	-8.109%	725	3,969	-41.930%
2026-05-22	145.5600	149.4000	140.2100	144.9000	-5.750%	363	3,560	-46.639%
2026-05-21	175.1000	175.1000	153.7400	153.7400	-7.940%	151	3,426	-49.707%
2026-05-20	186.8000	188.1700	167.0000	167.0000	-13.427%	74	3,426	-53.701%
2026-05-19	192.0000	198.0000	185.0000	192.9000	+8.116%	24	3,367	-59.917%
2026-05-18	174.8100	197.2600	172.0300	178.4200	-1.589%	1,703	3,367	-56.664%
2026-05-15	179.5300	181.5000	172.8000	181.3000	+14.609%	28	3,367	-57.352%
2026-05-14	165.9900	165.9900	155.4200	158.1900	-9.559%	152	2,049	-51.122%
2026-05-13	190.5500	191.0000	174.9100	174.9100	-7.308%	77	1,914	-55.794%
2026-05-12	192.3500	192.3500	188.7000	188.7000	-0.212%	113	1,914	-59.025%
2026-05-11	190.3500	190.3500	182.4300	189.1000	-0.563%	278	1,914	-59.112%
2026-05-08	197.5200	197.5200	189.3800	190.1700	-8.748%	45	1,745	-59.342%
2026-05-07	198.0300	213.2300	197.6600	208.4000	+3.363%	398	1,736	-62.898%
2026-05-06	208.0000	208.0000	201.6000	201.6200	-14.928%	659	1,576	-61.651%
2026-05-05	236.0500	239.1000	232.5000	237.0000	-9.855%	192	1,177	-67.376%
2026-05-04	241.1000	270.0000	239.5800	262.9100	+4.712%	267	1,092	-70.591%
2026-05-01	228.1800	251.0800	228.1800	251.0800	-2.934%	294	869	-69.205%
2026-04-30	259.6000	259.6000	258.6700	258.6700	-14.373%	15	869	-70.109%
2026-04-29	302.0900	302.0900	302.0900	302.0900	+7.326%	1	859	-74.405%
2026-04-27	281.4700	281.4700	281.4700	281.4700	-2.958%	1	860	-72.530%
2026-04-24	290.0500	290.0500	290.0500	290.0500	-8.125%	1	859	-73.343%
2026-04-20	315.7000	315.7000	315.7000	315.7000	+4.033%	1	859	-75.508%
2026-04-17	303.1200	303.4600	303.1200	303.4600	-40.733%	50	858	-74.521%
2026-04-08	512.0200	512.0200	512.0200	512.0200	-24.330%	119	522	-84.899%
2026-03-25	676.6500	676.6500	676.6500	676.6500	+12.132%	37	522	-88.573%
2026-03-12	603.4400	603.4400	603.4400	603.4400	+8.355%	2	559	-87.187%
2026-03-11	530.9400	556.9100	530.9400	556.9100	-2.602%	3	561	-86.116%
2026-03-03	571.7900	571.7900	571.7900	571.7900	+17.168%	1	564	-86.478%
2026-02-27	488.5000	488.5000	488.0100	488.0100	+5.843%	48	563	-84.156%
2026-02-26	461.1400	461.1400	460.7400	461.0700	+9.474%	4	540	-83.230%
2026-02-25	420.9200	421.2700	420.9200	421.1700	-9.115%	20	520	-81.642%
2026-02-24	463.4100	463.4100	463.4100	463.4100	+2.429%	1	520	-83.315%
2026-02-20	452.4200	452.4200	452.4200	452.4200	-8.823%	2	519	-82.910%
2026-02-17	498.6000	518.2000	496.2000	496.2000	-2.451%	14	271	-84.418%
2026-02-13	508.2700	508.6900	508.2700	508.6700	+22.153%	30	239	-84.800%
2026-02-10	416.4200	416.4200	416.4200	416.4200	-0.151%	39	239	-81.432%
2026-02-09	417.0500	417.0500	417.0500	417.0500	-4.848%	3	200	-81.460%
2026-02-03	438.3000	438.3000	438.3000	438.3000	-12.714%	2	200	-82.359%
2026-01-20	502.1400	502.1400	502.1400	502.1400	+16.877%	1	200	-84.602%
2026-01-16	428.5300	429.6300	428.5300	429.6300	+1.596%	2	199	-82.003%
2026-01-09	428.5500	428.5500	422.8800	422.8800	-10.660%	8	199	-81.716%
2025-12-31	473.3400	473.3400	473.3400	473.3400	+5.753%	121	86	-83.665%
2025-12-24	447.5900	447.5900	447.5900	447.5900	-22.476%	1	86	-82.725%
2025-12-17	558.3600	577.3600	558.3600	577.3600	+14.204%	12	86	-86.608%
2025-12-09	505.5500	505.5500	505.5500	505.5500	-23.172%	1	77	-84.706%
2025-11-21	677.6000	677.6000	658.0300	658.0300	-1.450%	10	77	-88.250%
2025-11-18	667.7100	667.7100	667.7100	667.7100	+3.238%	1	77	-88.420%
2025-11-07	646.7700	646.7700	646.7700	646.7700	+23.770%	1	77	-88.045%
2025-10-31	522.0400	522.5600	522.0400	522.5600	+4.343%	2	76	-85.204%
2025-10-28	500.9700	500.9700	500.8100	500.8100	0.000%	2	75	-84.561%

.dark-mode .ZkxVDT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZkxVDT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P7300SPX Aug 21 2026 7300.00 Put (SPX260821P07300000)option OPRA

SPX20260821P7300
SPX Aug 21 2026 7300.00 Put (SPX260821P07300000)
option OPRA