SPX270521P06075000
SPX May 21 2027 6075.00 Put
optionOPRA
EODOct 23, 2026
76.50USD+22.459%(+14.03)3Vol246OI
SPX270521P06075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 79.80 | 79.80 | 75.20 | 76.50 | +22.459% | 3 | 245 | 0.000% |
| 2026-10-21 | 62.27 | 62.47 | 62.27 | 62.47 | -2.039% | 2 | 245 | +22.459% |
| 2026-10-20 | 63.77 | 63.77 | 63.77 | 63.77 | +3.088% | 2 | 244 | +19.962% |
| 2026-10-08 | 61.81 | 61.86 | 61.81 | 61.86 | -0.738% | 4 | 242 | +23.666% |
| 2026-10-07 | 62.29 | 62.32 | 62.29 | 62.32 | +6.040% | 4 | 242 | +22.754% |
| 2026-10-06 | 58.77 | 58.77 | 58.77 | 58.77 | -13.953% | 2 | 241 | +30.168% |
| 2026-09-28 | 68.51 | 68.53 | 68.30 | 68.30 | +4.434% | 12 | 229 | +12.006% |
| 2026-09-25 | 65.40 | 65.40 | 65.40 | 65.40 | -14.866% | 1 | 228 | +16.972% |
| 2026-09-11 | 76.83 | 76.83 | 76.82 | 76.82 | +7.066% | 2 | 217 | -0.417% |
| 2026-09-03 | 71.75 | 71.75 | 71.75 | 71.75 | -11.496% | 1 | 215 | +6.620% |
| 2026-09-02 | 81.32 | 81.48 | 81.07 | 81.07 | -12.072% | 10 | 218 | -5.637% |
| 2026-08-12 | 92.20 | 92.20 | 92.20 | 92.20 | -0.860% | 1 | 217 | -17.028% |
| 2026-08-05 | 94.69 | 94.69 | 93.00 | 93.00 | -10.058% | 9 | 221 | -17.742% |
| 2026-08-03 | 103.40 | 103.40 | 103.40 | 103.40 | -17.034% | 1 | 222 | -26.015% |
| 2026-07-30 | 124.58 | 124.63 | 124.58 | 124.63 | -4.263% | 4 | 220 | -38.618% |
| 2026-07-24 | 131.04 | 131.04 | 129.94 | 130.18 | +8.674% | 40 | 200 | -41.235% |
| 2026-07-21 | 119.79 | 119.79 | 119.79 | 119.79 | -9.319% | 1 | 200 | -36.138% |
| 2026-07-17 | 129.20 | 132.10 | 129.20 | 132.10 | +5.343% | 3 | 198 | -42.089% |
| 2026-07-08 | 125.40 | 125.40 | 125.40 | 125.40 | -18.677% | 1 | 198 | -38.995% |
| 2026-06-11 | 154.20 | 154.20 | 154.20 | 154.20 | +2.896% | 1 | 197 | -50.389% |
| 2026-06-08 | 150.42 | 150.42 | 149.86 | 149.86 | -5.570% | 2 | 196 | -48.952% |
| 2026-06-05 | 158.70 | 158.70 | 158.70 | 158.70 | +17.122% | 1 | 195 | -51.796% |
| 2026-06-04 | 135.50 | 135.50 | 135.50 | 135.50 | +0.894% | 1 | 194 | -43.542% |
| 2026-05-29 | 134.30 | 134.30 | 134.30 | 134.30 | -7.411% | 1 | 23 | -43.038% |
| 2026-05-27 | 145.05 | 145.05 | 145.05 | 145.05 | -10.634% | 1 | 22 | -47.260% |
| 2026-05-19 | 162.31 | 162.31 | 162.31 | 162.31 | -0.423% | 1 | 21 | -52.868% |
| 2026-05-18 | 163.00 | 163.00 | 163.00 | 163.00 | -0.367% | 5 | 16 | -53.067% |
| 2026-05-13 | 163.60 | 163.60 | 163.60 | 163.60 | -2.850% | 4 | 12 | -53.240% |
| 2026-05-12 | 168.40 | 168.40 | 168.40 | 168.40 | -0.355% | 3 | 9 | -54.572% |
| 2026-05-11 | 166.60 | 169.00 | 166.60 | 169.00 | +0.775% | 5 | 4 | -54.734% |
| 2026-05-08 | 167.60 | 167.70 | 167.60 | 167.70 | -3.731% | 2 | 2 | -54.383% |
| 2026-05-07 | 173.80 | 174.20 | 173.80 | 174.20 | 0.000% | 2 | 0 | -56.085% |