Dark

SPX20260821P7500
SPX Aug 21 2026 7500.00 Put (SPX260821P07500000)
option OPRA

EOD

Jul 8, 2026

140.35+10.905%(+13.80)2,773

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	147.6300	169.9600	132.6200	140.3500	+10.905%	2,773	34,125	0.000%
2026-07-07	115.4200	135.9000	115.4200	126.5500	+12.790%	893	32,551	+10.905%
2026-07-06	123.1600	128.1400	109.9000	112.2000	-22.245%	534	33,155	+25.089%
2026-07-02	132.9000	170.0000	121.8000	144.3000	-3.736%	594	30,848	-2.737%
2026-07-01	150.6300	158.8000	130.1500	149.9000	+2.883%	9,914	30,848	-6.371%
2026-06-30	168.8000	168.8000	136.5000	145.7000	-14.895%	3,437	27,218	-3.672%
2026-06-29	192.9200	217.0800	171.2000	171.2000	-25.945%	401	24,632	-18.020%
2026-06-26	240.8100	240.8100	210.5300	231.1800	+0.513%	491	24,824	-39.290%
2026-06-25	206.1400	231.6000	206.1400	230.0000	+0.966%	38	24,529	-38.978%
2026-06-24	213.8000	235.3400	189.7600	227.8000	+0.926%	140	24,533	-38.389%
2026-06-23	230.5100	235.5300	204.2400	225.7100	+34.913%	503	24,651	-37.818%
2026-06-22	154.1000	174.1000	145.1000	167.3000	+7.244%	1,001	24,470	-16.109%
2026-06-18	173.7800	177.0000	156.0000	156.0000	-20.298%	1,386	22,981	-10.032%
2026-06-17	154.3700	207.0000	151.6400	195.7300	+27.845%	632	22,981	-28.294%
2026-06-16	140.6500	153.1000	139.3200	153.1000	+6.556%	356	22,981	-8.328%
2026-06-15	154.0000	154.0000	140.2200	143.6800	-32.879%	2,006	21,916	-2.318%
2026-06-12	225.7900	225.7900	208.4000	214.0600	-9.561%	29	21,916	-34.434%
2026-06-11	301.6800	318.3600	236.6900	236.6900	-20.555%	3,117	21,916	-40.703%
2026-06-10	246.9400	305.2100	237.5500	297.9300	+14.329%	67	18,811	-52.892%
2026-06-09	202.3100	322.5500	188.0000	260.5900	+24.726%	615	18,823	-46.141%
2026-06-08	215.2000	215.2000	201.4000	208.9300	-11.044%	398	18,702	-32.824%
2026-06-05	168.3600	238.5000	168.3600	234.8700	+54.418%	957	18,762	-40.244%
2026-06-04	173.6600	173.9400	147.7000	152.1000	-8.373%	923	18,332	-7.725%
2026-06-03	156.3700	166.0000	156.3700	166.0000	+11.074%	574	18,511	-15.452%
2026-06-02	154.8000	154.8000	148.8000	149.4500	-2.765%	1,473	18,639	-6.089%
2026-06-01	156.4200	158.1900	148.3000	153.7000	-0.175%	182	17,657	-8.686%
2026-05-29	156.5800	161.6600	153.6000	153.9700	-5.806%	355	17,666	-8.846%
2026-05-28	188.9300	188.9300	163.4600	163.4600	-12.057%	325	17,581	-14.138%
2026-05-27	188.5700	197.1000	184.9600	185.8700	-2.635%	2,021	17,413	-24.490%
2026-05-26	188.7500	197.3600	186.2700	190.9000	-10.857%	266	16,490	-26.480%
2026-05-22	204.9300	214.1500	198.9300	214.1500	-4.162%	839	16,451	-34.462%
2026-05-21	246.9400	251.1400	218.3100	223.4500	-5.414%	447	15,893	-37.190%
2026-05-20	265.7000	265.7000	233.8500	236.2400	-8.914%	260	15,893	-40.590%
2026-05-19	264.8100	279.9100	255.9400	259.3600	-2.580%	14,574	1,384	-45.886%
2026-05-18	249.7000	270.1500	249.7000	266.2300	+5.979%	74	1,384	-47.282%
2026-05-15	252.6100	252.6100	247.9000	251.2100	+14.031%	3	1,384	-44.130%
2026-05-14	234.5300	234.6300	217.9000	220.3000	-9.920%	272	1,242	-36.291%
2026-05-13	257.1000	257.3000	239.3000	244.5600	-8.339%	137	1,058	-42.611%
2026-05-12	266.8100	266.8100	266.8100	266.8100	+2.576%	1	1,058	-47.397%
2026-05-11	257.9000	262.5600	254.9900	260.1100	-1.343%	169	1,058	-46.042%
2026-05-08	267.5600	267.5600	263.6500	263.6500	-8.487%	745	875	-46.767%
2026-05-07	286.2000	293.3000	285.0000	288.1000	+2.098%	12	153	-51.284%
2026-05-06	283.8000	284.4800	282.1800	282.1800	-11.664%	11	154	-50.262%
2026-05-01	319.4400	319.4400	319.4400	319.4400	-14.511%	1	147	-56.064%
2026-04-30	373.6600	373.6600	373.6600	373.6600	-6.902%	1	147	-62.439%
2026-04-24	401.3600	401.3600	401.3600	401.3600	-3.995%	2	146	-65.031%
2026-04-23	418.0600	418.0600	418.0600	418.0600	+4.080%	5	144	-66.428%
2026-04-17	401.6700	401.6700	401.6700	401.6700	-24.781%	1	139	-65.058%
2026-04-14	534.0000	534.0000	534.0000	534.0000	-15.292%	1	138	-73.717%
2026-04-10	613.7400	640.4700	613.7400	630.4000	-17.102%	14	139	-77.736%
2026-03-18	760.4500	760.4500	760.4500	760.4500	+27.426%	1	152	-81.544%
2026-03-02	594.0600	596.7800	594.0600	596.7800	-3.621%	5	152	-76.482%
2026-02-27	619.2000	619.2000	619.2000	619.2000	+9.957%	2	156	-77.334%
2026-02-25	563.1300	563.1300	563.1300	563.1300	-11.692%	1	155	-75.077%
2026-02-23	571.9500	637.6900	571.9500	637.6900	+10.272%	35	155	-77.991%
2026-02-20	580.8100	601.5800	578.2800	578.2900	-6.071%	95	155	-75.730%
2026-02-19	604.4800	615.6700	604.4800	615.6700	-7.889%	43	96	-77.204%
2026-02-17	668.4000	668.4000	668.4000	668.4000	+11.651%	2	74	-79.002%
2026-02-12	541.2600	598.6500	541.2600	598.6500	+9.093%	8	74	-76.556%
2026-02-11	548.7500	548.7500	548.7500	548.7500	+1.828%	3	77	-74.424%
2026-02-10	538.9000	538.9000	538.9000	538.9000	-19.007%	1	74	-73.956%
2026-02-05	642.1400	668.2300	642.1400	665.3700	+12.432%	14	74	-78.906%
2026-02-04	591.8000	591.8000	591.8000	591.8000	+1.372%	2	75	-76.284%
2026-02-03	601.0000	601.0000	583.7900	583.7900	+0.532%	3	75	-75.959%
2026-01-29	580.7000	580.7000	580.7000	580.7000	+1.263%	1	75	-75.831%
2026-01-22	573.4600	573.4600	573.4600	573.4600	+4.824%	2	74	-75.526%
2026-01-12	547.0700	547.0700	547.0700	547.0700	-5.286%	5	76	-74.345%
2025-12-23	581.6000	581.6000	577.6000	577.6000	-17.132%	8	76	-75.701%
2025-12-17	659.0100	697.0100	659.0100	697.0100	+3.328%	6	84	-79.864%
2025-12-16	676.1500	676.1500	674.5600	674.5600	+14.899%	2	87	-79.194%
2025-12-12	587.0900	587.0900	587.0900	587.0900	+0.752%	2	87	-76.094%
2025-12-11	596.8900	596.8900	582.7100	582.7100	-3.419%	9	85	-75.914%
2025-12-10	636.8500	637.1700	590.4700	603.3400	-3.698%	29	76	-76.738%
2025-12-09	626.5100	626.5100	626.5100	626.5100	+2.740%	3	47	-77.598%
2025-12-05	607.3200	618.0100	607.3200	609.8000	-2.790%	12	44	-76.984%
2025-12-03	627.3000	627.3000	627.3000	627.3000	-3.903%	1	33	-77.626%
2025-12-01	650.8700	652.7800	650.3900	652.7800	-3.206%	12	32	-78.500%
2025-11-26	665.4000	674.4000	665.4000	674.4000	+6.257%	12	26	-79.189%
2025-11-12	634.6900	634.6900	634.6900	634.6900	-2.878%	5	21	-77.887%
2025-11-11	653.5000	653.5000	653.5000	653.5000	+5.779%	5	21	-78.523%
2025-10-29	617.8000	617.8000	617.8000	617.8000	+2.161%	2	16	-77.282%
2025-10-28	604.7000	604.7300	604.7000	604.7300	0.000%	6	14	-76.791%

.dark-mode .KLr3SM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KLr3SM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821P7500SPX Aug 21 2026 7500.00 Put (SPX260821P07500000)option OPRA

SPX20260821P7500
SPX Aug 21 2026 7500.00 Put (SPX260821P07500000)
option OPRA