SPX270521P06125000
SPX May 21 2027 6125.00 Put
optionOPRA
EODOct 28, 2026
66.56USD-3.396%(-2.34)2Vol52OI
SPX270521P06125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 66.61 | 66.61 | 66.56 | 66.56 | -3.396% | 2 | 53 | 0.000% |
| 2026-10-27 | 68.90 | 68.90 | 68.90 | 68.90 | -4.966% | 1 | 53 | -3.396% |
| 2026-10-26 | 72.50 | 72.50 | 72.50 | 72.50 | -9.034% | 1 | 52 | -8.193% |
| 2026-10-23 | 83.10 | 83.10 | 78.30 | 79.70 | +15.290% | 3 | 49 | -16.487% |
| 2026-10-14 | 69.13 | 69.13 | 69.13 | 69.13 | +9.279% | 1 | 49 | -3.718% |
| 2026-10-07 | 63.21 | 63.26 | 63.21 | 63.26 | +3.332% | 4 | 47 | +5.217% |
| 2026-10-06 | 61.22 | 61.22 | 61.22 | 61.22 | -13.274% | 2 | 46 | +8.723% |
| 2026-09-25 | 70.30 | 70.59 | 70.30 | 70.59 | -6.068% | 4 | 44 | -5.709% |
| 2026-09-24 | 74.76 | 75.16 | 74.76 | 75.15 | -1.713% | 4 | 43 | -11.430% |
| 2026-09-18 | 76.46 | 76.46 | 76.46 | 76.46 | -2.512% | 1 | 43 | -12.948% |
| 2026-09-17 | 78.44 | 78.44 | 78.43 | 78.43 | +3.689% | 4 | 45 | -15.135% |
| 2026-09-04 | 75.66 | 75.66 | 75.64 | 75.64 | +0.732% | 4 | 47 | -12.004% |
| 2026-09-03 | 75.08 | 75.09 | 75.08 | 75.09 | -12.093% | 4 | 49 | -11.360% |
| 2026-09-01 | 85.42 | 85.42 | 85.42 | 85.42 | +0.423% | 1 | 50 | -22.079% |
| 2026-08-31 | 84.98 | 85.06 | 84.98 | 85.06 | +1.286% | 4 | 48 | -21.749% |
| 2026-08-27 | 85.33 | 85.56 | 83.98 | 83.98 | -11.132% | 5 | 49 | -20.743% |
| 2026-08-24 | 94.50 | 94.50 | 94.50 | 94.50 | +0.233% | 17 | 32 | -29.566% |
| 2026-08-19 | 94.31 | 94.31 | 94.28 | 94.28 | -5.313% | 2 | 33 | -29.402% |
| 2026-08-18 | 99.76 | 99.76 | 99.57 | 99.57 | +6.595% | 4 | 33 | -33.153% |
| 2026-08-14 | 93.50 | 93.50 | 93.41 | 93.41 | -3.242% | 4 | 35 | -28.744% |
| 2026-08-07 | 96.72 | 96.77 | 96.52 | 96.54 | -22.824% | 8 | 35 | -31.054% |
| 2026-07-31 | 124.14 | 125.09 | 124.14 | 125.09 | -10.188% | 4 | 33 | -46.790% |
| 2026-07-29 | 139.50 | 139.50 | 139.28 | 139.28 | +4.675% | 4 | 35 | -52.211% |
| 2026-07-27 | 130.20 | 133.50 | 130.20 | 133.06 | +2.488% | 8 | 35 | -49.977% |
| 2026-07-24 | 129.81 | 129.83 | 129.81 | 129.83 | -4.886% | 4 | 34 | -48.733% |
| 2026-07-23 | 139.89 | 140.25 | 136.50 | 136.50 | +9.674% | 5 | 31 | -51.238% |
| 2026-07-22 | 124.20 | 124.46 | 124.20 | 124.46 | -2.659% | 4 | 29 | -46.521% |
| 2026-07-20 | 128.28 | 128.28 | 127.86 | 127.86 | -1.175% | 40 | 10 | -47.943% |
| 2026-07-16 | 127.83 | 129.38 | 127.83 | 129.38 | +6.223% | 6 | 11 | -48.555% |
| 2026-07-10 | 121.80 | 121.80 | 121.80 | 121.80 | -7.023% | 1 | 10 | -45.353% |
| 2026-07-08 | 131.00 | 131.00 | 131.00 | 131.00 | -10.824% | 1 | 10 | -49.191% |
| 2026-06-26 | 146.90 | 146.90 | 146.90 | 146.90 | -7.957% | 1 | 9 | -54.690% |
| 2026-06-11 | 159.60 | 159.60 | 159.60 | 159.60 | -3.739% | 2 | 7 | -58.296% |
| 2026-06-05 | 165.80 | 165.80 | 165.80 | 165.80 | +18.310% | 1 | 6 | -59.855% |
| 2026-06-01 | 140.33 | 140.33 | 140.14 | 140.14 | -11.135% | 2 | 6 | -52.505% |
| 2026-05-21 | 157.70 | 157.70 | 157.70 | 157.70 | -6.437% | 1 | 5 | -57.793% |
| 2026-05-19 | 168.37 | 168.55 | 168.37 | 168.55 | +1.292% | 2 | 5 | -60.510% |
| 2026-05-18 | 166.60 | 166.80 | 166.40 | 166.40 | -4.696% | 3 | 2 | -60.000% |
| 2026-05-12 | 174.10 | 174.60 | 174.10 | 174.60 | 0.000% | 2 | 0 | -61.879% |