SPX270521P06100000
SPX May 21 2027 6100.00 Put
optionOPRA
EODOct 28, 2026
64.17USD-4.224%(-2.83)1Vol1,556OI
SPX270521P06100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 64.17 | 64.17 | 64.17 | 64.17 | -4.224% | 1 | 1,555 | 0.000% |
| 2026-10-27 | 67.50 | 67.50 | 67.00 | 67.00 | -5.367% | 2 | 1,551 | -4.224% |
| 2026-10-26 | 70.86 | 70.86 | 70.80 | 70.80 | -9.114% | 4 | 1,551 | -9.364% |
| 2026-10-23 | 81.50 | 81.50 | 76.70 | 77.90 | +4.564% | 3 | 1,549 | -17.625% |
| 2026-10-22 | 73.41 | 74.50 | 73.41 | 74.50 | +13.050% | 3 | 1,548 | -13.866% |
| 2026-10-21 | 65.92 | 65.92 | 65.90 | 65.90 | -2.731% | 4 | 1,548 | -2.625% |
| 2026-10-19 | 69.20 | 69.20 | 67.75 | 67.75 | +11.066% | 6 | 1,550 | -5.284% |
| 2026-10-12 | 61.00 | 61.00 | 61.00 | 61.00 | +1.447% | 1 | 1,550 | +5.197% |
| 2026-10-06 | 60.16 | 60.16 | 60.13 | 60.13 | -6.193% | 2 | 1,550 | +6.719% |
| 2026-10-05 | 64.13 | 64.13 | 64.10 | 64.10 | -5.805% | 3 | 1,550 | +0.109% |
| 2026-10-02 | 66.80 | 68.05 | 66.40 | 68.05 | -1.348% | 17 | 1,550 | -5.702% |
| 2026-09-30 | 68.87 | 68.98 | 68.87 | 68.98 | -2.336% | 3 | 1,550 | -6.973% |
| 2026-09-28 | 70.63 | 70.63 | 70.63 | 70.63 | -6.413% | 3 | 1,553 | -9.146% |
| 2026-09-18 | 77.67 | 77.67 | 74.98 | 75.47 | -1.114% | 166 | 1,671 | -14.973% |
| 2026-09-17 | 78.22 | 78.22 | 76.32 | 76.32 | -3.819% | 9 | 1,671 | -15.920% |
| 2026-09-14 | 79.64 | 79.91 | 79.34 | 79.35 | +0.698% | 8 | 1,671 | -19.130% |
| 2026-09-11 | 78.80 | 78.80 | 78.80 | 78.80 | +0.382% | 8 | 1,663 | -18.566% |
| 2026-09-08 | 78.50 | 78.50 | 78.50 | 78.50 | +6.585% | 1 | 1,662 | -18.255% |
| 2026-09-04 | 74.10 | 74.10 | 73.61 | 73.65 | -0.567% | 3 | 1,662 | -12.872% |
| 2026-09-03 | 76.43 | 76.95 | 74.07 | 74.07 | -13.581% | 11 | 1,655 | -13.366% |
| 2026-08-27 | 85.71 | 85.71 | 85.71 | 85.71 | -6.133% | 1 | 1,655 | -25.131% |
| 2026-08-25 | 90.74 | 91.46 | 90.74 | 91.31 | -2.028% | 100 | 1,567 | -29.723% |
| 2026-08-24 | 93.20 | 93.20 | 93.20 | 93.20 | -1.030% | 900 | 697 | -31.148% |
| 2026-08-21 | 94.17 | 94.17 | 94.17 | 94.17 | -0.349% | 1 | 697 | -31.857% |
| 2026-08-07 | 94.50 | 94.50 | 94.50 | 94.50 | -1.429% | 1 | 696 | -32.095% |
| 2026-08-06 | 96.30 | 96.90 | 95.87 | 95.87 | -0.260% | 36 | 699 | -33.066% |
| 2026-08-05 | 96.15 | 96.71 | 96.07 | 96.12 | -1.486% | 7 | 698 | -33.240% |
| 2026-08-04 | 97.57 | 97.57 | 97.57 | 97.57 | -7.429% | 4 | 699 | -34.232% |
| 2026-08-03 | 105.40 | 105.40 | 105.40 | 105.40 | -8.808% | 1 | 699 | -39.118% |
| 2026-07-31 | 115.58 | 115.58 | 115.58 | 115.58 | -12.433% | 2 | 698 | -44.480% |
| 2026-07-29 | 131.99 | 131.99 | 131.99 | 131.99 | +1.049% | 1 | 699 | -51.383% |
| 2026-07-28 | 130.62 | 130.62 | 130.62 | 130.62 | -1.789% | 1 | 699 | -50.873% |
| 2026-07-24 | 129.69 | 133.00 | 129.69 | 133.00 | +6.443% | 5 | 700 | -51.752% |
| 2026-07-22 | 124.95 | 124.95 | 124.95 | 124.95 | +2.067% | 1 | 700 | -48.643% |
| 2026-07-21 | 122.35 | 122.52 | 122.35 | 122.42 | -3.309% | 16 | 704 | -47.582% |
| 2026-07-20 | 126.61 | 126.61 | 126.61 | 126.61 | +2.660% | 3 | 704 | -49.317% |
| 2026-07-16 | 123.13 | 123.33 | 123.13 | 123.33 | -2.506% | 3 | 704 | -47.969% |
| 2026-07-13 | 126.50 | 126.50 | 126.50 | 126.50 | +3.350% | 1 | 704 | -49.273% |
| 2026-07-09 | 122.40 | 122.40 | 122.40 | 122.40 | -4.300% | 1 | 703 | -47.574% |
| 2026-07-08 | 128.20 | 128.20 | 127.90 | 127.90 | +3.563% | 2 | 703 | -49.828% |
| 2026-07-06 | 123.50 | 123.50 | 123.50 | 123.50 | -1.405% | 4 | 703 | -48.040% |
| 2026-07-02 | 124.63 | 125.26 | 124.50 | 125.26 | -1.918% | 6 | 703 | -48.771% |
| 2026-07-01 | 129.93 | 129.93 | 127.71 | 127.71 | -2.459% | 6 | 703 | -49.753% |
| 2026-06-30 | 131.55 | 131.55 | 130.93 | 130.93 | -2.458% | 3 | 701 | -50.989% |
| 2026-06-29 | 134.20 | 134.23 | 134.20 | 134.23 | -7.727% | 3 | 701 | -52.194% |
| 2026-06-26 | 145.33 | 145.50 | 145.05 | 145.47 | -0.520% | 7 | 700 | -55.888% |
| 2026-06-25 | 145.85 | 146.23 | 145.85 | 146.23 | -4.984% | 3 | 700 | -56.117% |
| 2026-06-24 | 153.65 | 153.90 | 153.65 | 153.90 | +13.112% | 126 | 580 | -58.304% |
| 2026-06-18 | 136.06 | 136.06 | 136.06 | 136.06 | -9.816% | 2 | 580 | -52.837% |
| 2026-06-17 | 150.87 | 150.87 | 150.87 | 150.87 | -0.020% | 1 | 580 | -57.467% |
| 2026-06-12 | 150.90 | 150.90 | 150.90 | 150.90 | -3.083% | 2 | 578 | -57.475% |
| 2026-06-08 | 155.70 | 155.70 | 155.70 | 155.70 | +9.548% | 1 | 397 | -58.786% |
| 2026-06-04 | 142.13 | 142.13 | 142.13 | 142.13 | -1.024% | 151 | 259 | -54.851% |
| 2026-06-03 | 141.97 | 143.60 | 141.75 | 143.60 | +5.101% | 5 | 258 | -55.313% |
| 2026-06-01 | 136.98 | 136.98 | 136.59 | 136.63 | -7.589% | 6 | 257 | -53.034% |
| 2026-05-27 | 147.85 | 147.85 | 147.85 | 147.85 | +0.599% | 1 | 349 | -56.598% |
| 2026-05-26 | 146.97 | 146.97 | 146.97 | 146.97 | -1.613% | 121 | 228 | -56.338% |
| 2026-05-22 | 149.38 | 149.38 | 149.38 | 149.38 | -7.044% | 2 | 226 | -57.042% |
| 2026-05-20 | 160.80 | 160.80 | 160.70 | 160.70 | -5.803% | 3 | 16 | -60.068% |
| 2026-05-19 | 170.60 | 170.60 | 170.60 | 170.60 | +6.825% | 4 | 12 | -62.386% |
| 2026-05-14 | 159.70 | 159.70 | 159.70 | 159.70 | -5.054% | 5 | 7 | -59.818% |
| 2026-05-13 | 166.90 | 168.20 | 166.90 | 168.20 | -2.209% | 2 | 5 | -61.849% |
| 2026-05-11 | 172.60 | 172.60 | 172.00 | 172.00 | -18.841% | 2 | 3 | -62.692% |
| 2026-04-20 | 212.31 | 212.31 | 211.93 | 211.93 | 0.000% | 6 | 3 | -69.721% |