SPX270521P06000000
SPX May 21 2027 6000.00 Put
optionOPRA
EODOct 28, 2026
60.41USD-3.545%(-2.22)2Vol12,232OI
SPX270521P06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 60.44 | 60.44 | 60.41 | 60.41 | -3.545% | 2 | 12,232 | 0.000% |
| 2026-10-27 | 62.20 | 62.63 | 62.20 | 62.63 | -4.484% | 5 | 12,231 | -3.545% |
| 2026-10-26 | 65.06 | 65.57 | 65.06 | 65.57 | -8.613% | 62 | 12,231 | -7.869% |
| 2026-10-23 | 75.10 | 75.10 | 69.10 | 71.75 | +24.544% | 9 | 12,228 | -15.805% |
| 2026-10-21 | 57.60 | 58.30 | 57.60 | 57.61 | -16.265% | 34 | 12,224 | +4.860% |
| 2026-10-16 | 70.28 | 70.28 | 68.80 | 68.80 | +19.673% | 2 | 12,224 | -12.195% |
| 2026-10-15 | 57.49 | 57.49 | 57.49 | 57.49 | +3.195% | 1 | 12,223 | +5.079% |
| 2026-10-13 | 55.71 | 55.71 | 55.71 | 55.71 | -0.518% | 3 | 12,222 | +8.437% |
| 2026-10-12 | 56.00 | 56.00 | 56.00 | 56.00 | -5.692% | 1 | 12,221 | +7.875% |
| 2026-10-08 | 57.55 | 59.38 | 57.55 | 59.38 | +4.542% | 2 | 12,223 | +1.735% |
| 2026-10-07 | 58.23 | 58.90 | 56.80 | 56.80 | +2.546% | 8 | 12,223 | +6.356% |
| 2026-10-06 | 55.16 | 55.39 | 55.15 | 55.39 | -6.594% | 54 | 12,220 | +9.063% |
| 2026-10-05 | 59.30 | 59.30 | 59.30 | 59.30 | -5.392% | 1 | 12,220 | +1.872% |
| 2026-10-02 | 61.25 | 62.68 | 61.25 | 62.68 | -8.630% | 13 | 12,233 | -3.622% |
| 2026-10-01 | 68.60 | 68.60 | 68.60 | 68.60 | +8.803% | 4 | 12,229 | -11.939% |
| 2026-09-30 | 63.05 | 63.05 | 63.05 | 63.05 | -0.865% | 1 | 12,228 | -4.187% |
| 2026-09-29 | 63.67 | 65.03 | 63.60 | 63.60 | +0.792% | 13 | 12,215 | -5.016% |
| 2026-09-28 | 63.10 | 63.10 | 63.10 | 63.10 | -0.942% | 1 | 12,214 | -4.263% |
| 2026-09-21 | 63.70 | 63.70 | 63.70 | 63.70 | -14.035% | 1 | 12,214 | -5.165% |
| 2026-09-16 | 73.90 | 74.10 | 73.58 | 74.10 | -0.430% | 529 | 11,687 | -18.475% |
| 2026-09-09 | 73.78 | 74.42 | 73.60 | 74.42 | +2.790% | 3 | 11,687 | -18.826% |
| 2026-09-08 | 70.10 | 72.40 | 70.10 | 72.40 | +7.196% | 2 | 11,685 | -16.561% |
| 2026-09-04 | 67.54 | 67.54 | 67.54 | 67.54 | -7.631% | 2 | 11,687 | -10.557% |
| 2026-09-02 | 73.10 | 73.12 | 73.10 | 73.12 | -6.196% | 4 | 11,687 | -17.382% |
| 2026-08-31 | 77.95 | 77.95 | 77.95 | 77.95 | +0.972% | 1 | 11,688 | -22.502% |
| 2026-08-28 | 76.87 | 77.20 | 76.87 | 77.20 | -6.707% | 2 | 11,688 | -21.749% |
| 2026-08-26 | 82.75 | 82.75 | 82.75 | 82.75 | -3.126% | 1 | 11,689 | -26.997% |
| 2026-08-24 | 85.42 | 85.42 | 85.42 | 85.42 | -0.443% | 1 | 11,689 | -29.279% |
| 2026-08-21 | 85.80 | 85.80 | 85.80 | 85.80 | -3.650% | 1 | 11,689 | -29.592% |
| 2026-08-20 | 88.32 | 89.05 | 87.87 | 89.05 | -0.736% | 3 | 11,688 | -32.162% |
| 2026-08-18 | 89.80 | 89.80 | 89.71 | 89.71 | +2.222% | 9 | 11,683 | -32.661% |
| 2026-08-17 | 85.30 | 87.76 | 85.30 | 87.76 | +3.259% | 7 | 11,688 | -31.165% |
| 2026-08-14 | 84.99 | 84.99 | 84.99 | 84.99 | +0.819% | 6 | 11,682 | -28.921% |
| 2026-08-13 | 84.30 | 84.30 | 84.30 | 84.30 | -1.242% | 1 | 11,683 | -28.339% |
| 2026-08-12 | 85.13 | 85.36 | 85.13 | 85.36 | -3.055% | 3 | 11,680 | -29.229% |
| 2026-08-11 | 88.50 | 88.60 | 87.83 | 88.05 | +0.583% | 7 | 11,675 | -31.391% |
| 2026-08-10 | 87.54 | 87.54 | 87.54 | 87.54 | -1.074% | 2 | 11,675 | -30.992% |
| 2026-08-07 | 87.04 | 88.49 | 87.04 | 88.49 | -0.796% | 10 | 11,681 | -31.732% |
| 2026-08-06 | 88.90 | 89.20 | 88.70 | 89.20 | +1.456% | 11 | 11,971 | -32.276% |
| 2026-08-05 | 88.20 | 88.33 | 87.92 | 87.92 | -2.311% | 305 | 11,672 | -31.290% |
| 2026-08-04 | 94.03 | 94.53 | 90.00 | 90.00 | -8.182% | 29 | 11,667 | -32.878% |
| 2026-08-03 | 99.17 | 99.17 | 97.57 | 98.02 | -12.646% | 22 | 11,667 | -38.370% |
| 2026-07-31 | 113.02 | 113.02 | 112.21 | 112.21 | -7.011% | 5 | 11,666 | -46.163% |
| 2026-07-29 | 120.37 | 124.84 | 120.03 | 120.67 | -1.582% | 11 | 11,664 | -49.938% |
| 2026-07-24 | 122.61 | 122.61 | 122.61 | 122.61 | +8.601% | 1 | 11,665 | -50.730% |
| 2026-07-22 | 112.11 | 113.19 | 112.11 | 112.90 | +0.089% | 9 | 11,664 | -46.492% |
| 2026-07-21 | 115.60 | 115.60 | 112.80 | 112.80 | -5.433% | 12 | 11,665 | -46.445% |
| 2026-07-20 | 119.28 | 119.28 | 119.28 | 119.28 | +5.660% | 2 | 11,665 | -49.354% |
| 2026-07-16 | 111.20 | 113.25 | 111.20 | 112.89 | +1.565% | 3 | 11,663 | -46.488% |
| 2026-07-15 | 112.28 | 112.28 | 111.15 | 111.15 | -3.616% | 2 | 11,662 | -45.650% |
| 2026-07-13 | 115.32 | 115.32 | 115.32 | 115.32 | +3.001% | 1 | 11,661 | -47.615% |
| 2026-07-10 | 112.27 | 112.27 | 111.96 | 111.96 | -1.052% | 2 | 11,662 | -46.043% |
| 2026-07-09 | 113.52 | 113.71 | 113.15 | 113.15 | -4.692% | 26 | 11,662 | -46.611% |
| 2026-07-08 | 120.83 | 120.83 | 118.68 | 118.72 | +3.958% | 6 | 11,662 | -49.116% |
| 2026-07-07 | 114.20 | 114.20 | 114.20 | 114.20 | +0.617% | 1 | 11,661 | -47.102% |
| 2026-07-06 | 115.32 | 115.32 | 113.50 | 113.50 | -8.982% | 11 | 11,661 | -46.775% |
| 2026-07-02 | 124.70 | 124.70 | 124.70 | 124.70 | -6.599% | 1 | 11,661 | -51.556% |
| 2026-06-26 | 133.69 | 133.69 | 133.51 | 133.51 | -5.245% | 2 | 11,661 | -54.752% |
| 2026-06-23 | 140.90 | 140.90 | 140.90 | 140.90 | +8.963% | 11 | 11,661 | -57.126% |
| 2026-06-22 | 129.10 | 129.31 | 129.10 | 129.31 | +1.348% | 2 | 11,660 | -53.283% |
| 2026-06-18 | 128.16 | 128.16 | 126.61 | 127.59 | -7.517% | 15 | 11,659 | -52.653% |
| 2026-06-17 | 129.78 | 139.70 | 129.78 | 137.96 | +9.972% | 44 | 11,619 | -56.212% |
| 2026-06-16 | 124.59 | 125.45 | 124.59 | 125.45 | +0.998% | 3 | 11,641 | -51.845% |
| 2026-06-15 | 124.21 | 124.21 | 124.21 | 124.21 | -11.895% | 1 | 11,641 | -51.365% |
| 2026-06-12 | 139.97 | 140.98 | 139.97 | 140.98 | -12.679% | 2 | 11,639 | -57.150% |
| 2026-06-10 | 161.45 | 161.45 | 161.45 | 161.45 | +19.063% | 51 | 11,591 | -62.583% |
| 2026-06-09 | 135.60 | 135.60 | 135.60 | 135.60 | -3.212% | 10 | 11,591 | -55.450% |
| 2026-06-05 | 140.00 | 140.10 | 140.00 | 140.10 | +9.779% | 5 | 11,591 | -56.881% |
| 2026-06-04 | 131.60 | 132.47 | 127.62 | 127.62 | -2.729% | 4 | 11,589 | -52.664% |
| 2026-06-03 | 131.20 | 131.20 | 131.20 | 131.20 | +1.509% | 1 | 11,589 | -53.956% |
| 2026-06-02 | 129.25 | 129.25 | 129.25 | 129.25 | +1.612% | 1 | 11,589 | -53.261% |
| 2026-06-01 | 128.17 | 128.44 | 127.20 | 127.20 | +0.189% | 13 | 11,583 | -52.508% |
| 2026-05-29 | 129.15 | 129.50 | 126.96 | 126.96 | -3.077% | 6 | 11,583 | -52.418% |
| 2026-05-28 | 131.80 | 131.80 | 130.99 | 130.99 | -3.577% | 3 | 11,580 | -53.882% |
| 2026-05-27 | 137.51 | 137.51 | 135.35 | 135.85 | -0.330% | 11,414 | 536 | -55.532% |
| 2026-05-26 | 137.00 | 137.00 | 136.30 | 136.30 | -6.071% | 80 | 458 | -55.679% |
| 2026-05-21 | 144.98 | 145.11 | 144.98 | 145.11 | -6.381% | 2 | 456 | -58.370% |
| 2026-05-19 | 156.70 | 156.70 | 155.00 | 155.00 | -0.596% | 6 | 451 | -61.026% |
| 2026-05-18 | 155.10 | 158.38 | 152.61 | 155.93 | -1.066% | 28 | 428 | -61.258% |
| 2026-05-15 | 157.40 | 157.70 | 152.89 | 157.61 | +2.912% | 89 | 370 | -61.671% |
| 2026-05-14 | 153.15 | 153.15 | 153.15 | 153.15 | -1.707% | 1 | 369 | -60.555% |
| 2026-05-13 | 159.55 | 159.55 | 155.81 | 155.81 | -3.302% | 6 | 365 | -61.228% |
| 2026-05-12 | 162.14 | 165.40 | 161.13 | 161.13 | +1.595% | 26 | 340 | -62.509% |
| 2026-05-11 | 158.60 | 158.60 | 158.60 | 158.60 | -0.900% | 2 | 338 | -61.910% |
| 2026-05-08 | 160.92 | 161.05 | 160.04 | 160.04 | -0.843% | 4 | 337 | -62.253% |
| 2026-05-07 | 161.40 | 161.40 | 161.40 | 161.40 | -1.054% | 1 | 336 | -62.571% |
| 2026-05-06 | 165.47 | 165.47 | 163.12 | 163.12 | -6.409% | 49 | 310 | -62.966% |
| 2026-05-05 | 174.52 | 174.52 | 174.29 | 174.29 | +3.142% | 2 | 308 | -65.339% |
| 2026-05-01 | 168.98 | 168.98 | 168.98 | 168.98 | -8.857% | 1 | 307 | -64.250% |
| 2026-04-30 | 185.40 | 185.40 | 185.40 | 185.40 | -1.697% | 1 | 307 | -67.416% |
| 2026-04-27 | 188.45 | 188.60 | 188.45 | 188.60 | -0.742% | 225 | 306 | -67.969% |
| 2026-04-24 | 190.01 | 190.01 | 190.01 | 190.01 | -5.364% | 1 | 6 | -68.207% |
| 2026-04-21 | 191.00 | 200.78 | 191.00 | 200.78 | +2.690% | 6 | 1 | -69.912% |
| 2026-04-20 | 195.52 | 195.52 | 195.52 | 195.52 | +1.648% | 1 | 1 | -69.103% |
| 2026-04-17 | 192.35 | 192.35 | 192.35 | 192.35 | 0.000% | 1 | 1 | -68.594% |