SPX270521P06050000
SPX May 21 2027 6050.00 Put
optionOPRA
EODOct 28, 2026
65.07USD+0.417%(+0.27)4Vol258OI
SPX270521P06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 64.57 | 65.07 | 64.57 | 65.07 | +0.417% | 4 | 256 | 0.000% |
| 2026-10-27 | 64.80 | 64.80 | 64.80 | 64.80 | -13.600% | 1 | 255 | +0.417% |
| 2026-10-23 | 78.00 | 78.00 | 73.60 | 75.00 | +20.327% | 3 | 252 | -13.240% |
| 2026-10-21 | 62.12 | 62.33 | 62.12 | 62.33 | +2.432% | 4 | 252 | +4.396% |
| 2026-10-07 | 60.78 | 60.85 | 60.78 | 60.85 | +5.587% | 4 | 254 | +6.935% |
| 2026-10-06 | 57.69 | 57.69 | 57.61 | 57.63 | -15.275% | 5 | 257 | +12.910% |
| 2026-09-21 | 68.02 | 68.02 | 68.02 | 68.02 | -7.267% | 1 | 256 | -4.337% |
| 2026-09-17 | 73.33 | 73.35 | 73.33 | 73.35 | -4.442% | 4 | 256 | -11.288% |
| 2026-09-16 | 76.79 | 76.79 | 76.76 | 76.76 | -3.447% | 4 | 254 | -15.229% |
| 2026-09-15 | 79.50 | 79.50 | 79.50 | 79.50 | -0.910% | 1 | 254 | -18.151% |
| 2026-09-01 | 80.23 | 80.23 | 80.23 | 80.23 | +1.467% | 1 | 255 | -18.896% |
| 2026-08-27 | 79.07 | 79.07 | 79.07 | 79.07 | -12.784% | 1 | 254 | -17.706% |
| 2026-08-21 | 90.65 | 90.66 | 90.65 | 90.66 | -3.758% | 4 | 252 | -28.226% |
| 2026-08-18 | 94.09 | 94.20 | 94.04 | 94.20 | +5.452% | 12 | 246 | -30.924% |
| 2026-08-17 | 89.27 | 89.33 | 89.27 | 89.33 | +0.393% | 4 | 248 | -27.158% |
| 2026-08-14 | 88.93 | 88.98 | 88.93 | 88.98 | +1.056% | 4 | 248 | -26.871% |
| 2026-08-13 | 88.13 | 88.13 | 88.05 | 88.05 | -4.584% | 4 | 247 | -26.099% |
| 2026-08-11 | 91.51 | 92.59 | 91.50 | 92.28 | +1.395% | 10 | 243 | -29.486% |
| 2026-08-07 | 91.11 | 91.11 | 91.01 | 91.01 | -1.717% | 4 | 244 | -28.502% |
| 2026-08-06 | 92.30 | 92.60 | 92.30 | 92.60 | +1.280% | 7 | 241 | -29.730% |
| 2026-08-05 | 91.50 | 91.50 | 91.43 | 91.43 | -9.743% | 4 | 243 | -28.831% |
| 2026-08-03 | 101.30 | 101.30 | 101.30 | 101.30 | -15.696% | 1 | 244 | -35.765% |
| 2026-07-31 | 119.64 | 120.16 | 119.64 | 120.16 | -6.323% | 4 | 244 | -45.847% |
| 2026-07-27 | 128.42 | 128.42 | 128.27 | 128.27 | -0.411% | 4 | 244 | -49.271% |
| 2026-07-24 | 127.56 | 128.81 | 127.30 | 128.80 | +9.710% | 32 | 245 | -49.480% |
| 2026-07-21 | 117.40 | 117.40 | 117.40 | 117.40 | -0.340% | 1 | 245 | -44.574% |
| 2026-07-06 | 117.80 | 117.80 | 117.80 | 117.80 | -8.512% | 1 | 245 | -44.762% |
| 2026-06-15 | 128.76 | 128.76 | 128.76 | 128.76 | -12.592% | 2 | 227 | -49.464% |
| 2026-06-08 | 147.31 | 147.31 | 147.31 | 147.31 | -5.328% | 1 | 226 | -55.828% |
| 2026-05-20 | 155.60 | 155.60 | 155.60 | 155.60 | -3.378% | 5 | 210 | -58.181% |
| 2026-05-19 | 161.04 | 161.04 | 161.04 | 161.04 | -1.081% | 1 | 209 | -59.594% |
| 2026-05-18 | 162.80 | 162.80 | 162.80 | 162.80 | -4.851% | 2 | 207 | -60.031% |
| 2026-05-07 | 168.08 | 171.10 | 168.08 | 171.10 | 0.000% | 2 | 0 | -61.970% |