SPX270521P06150000
SPX May 21 2027 6150.00 Put
optionOPRA
EODOct 26, 2026
73.57USD-9.619%(-7.83)24Vol101OI
SPX270521P06150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 74.93 | 74.93 | 73.57 | 73.57 | -9.619% | 24 | 101 | 0.000% |
| 2026-10-23 | 84.70 | 84.70 | 80.00 | 81.40 | +12.852% | 3 | 101 | -9.619% |
| 2026-10-22 | 72.13 | 72.13 | 72.13 | 72.13 | +10.714% | 1 | 101 | +1.996% |
| 2026-10-21 | 65.15 | 65.15 | 65.15 | 65.15 | -3.880% | 1 | 100 | +12.924% |
| 2026-10-20 | 67.78 | 67.78 | 67.78 | 67.78 | -13.623% | 4 | 100 | +8.542% |
| 2026-10-16 | 78.47 | 78.47 | 78.47 | 78.47 | +17.102% | 1 | 99 | -6.244% |
| 2026-10-08 | 65.68 | 67.01 | 65.67 | 67.01 | +7.096% | 8 | 101 | +9.790% |
| 2026-10-06 | 62.53 | 62.57 | 62.53 | 62.57 | -18.422% | 4 | 103 | +17.580% |
| 2026-10-01 | 73.10 | 78.40 | 73.10 | 76.70 | +7.876% | 18 | 97 | -4.081% |
| 2026-09-25 | 71.10 | 71.10 | 71.10 | 71.10 | -2.322% | 2 | 97 | +3.474% |
| 2026-09-23 | 70.70 | 72.79 | 70.70 | 72.79 | -6.811% | 2 | 98 | +1.072% |
| 2026-09-18 | 80.35 | 80.35 | 78.11 | 78.11 | -3.770% | 101 | 150 | -5.812% |
| 2026-09-17 | 81.21 | 81.21 | 81.17 | 81.17 | +5.334% | 2 | 148 | -9.363% |
| 2026-09-03 | 76.92 | 77.06 | 76.92 | 77.06 | -6.707% | 4 | 142 | -4.529% |
| 2026-09-02 | 82.60 | 82.60 | 82.60 | 82.60 | -8.466% | 1 | 141 | -10.932% |
| 2026-09-01 | 90.20 | 90.24 | 90.20 | 90.24 | +3.569% | 4 | 141 | -18.473% |
| 2026-08-27 | 87.52 | 87.60 | 87.13 | 87.13 | -11.309% | 100 | 41 | -15.563% |
| 2026-08-21 | 98.24 | 98.24 | 98.24 | 98.24 | +2.078% | 1 | 40 | -25.112% |
| 2026-08-19 | 96.22 | 96.32 | 96.12 | 96.24 | -4.854% | 48 | 16 | -23.556% |
| 2026-08-18 | 101.26 | 101.26 | 101.15 | 101.15 | +5.794% | 4 | 14 | -27.266% |
| 2026-08-13 | 95.65 | 95.65 | 95.61 | 95.61 | -1.636% | 4 | 14 | -23.052% |
| 2026-08-10 | 97.17 | 97.20 | 97.17 | 97.20 | -3.370% | 4 | 14 | -24.311% |
| 2026-08-06 | 100.49 | 100.62 | 100.47 | 100.59 | +0.751% | 4 | 15 | -26.862% |
| 2026-08-05 | 98.96 | 100.61 | 98.90 | 99.84 | -31.429% | 8 | 15 | -26.312% |
| 2026-07-29 | 145.60 | 145.60 | 145.60 | 145.60 | +7.764% | 1 | 15 | -49.471% |
| 2026-07-27 | 134.53 | 135.11 | 134.53 | 135.11 | +0.156% | 4 | 15 | -45.548% |
| 2026-07-24 | 134.90 | 134.90 | 134.90 | 134.90 | +0.822% | 1 | 15 | -45.463% |
| 2026-07-08 | 142.52 | 142.52 | 133.80 | 133.80 | -5.442% | 2 | 15 | -45.015% |
| 2026-06-16 | 141.50 | 141.50 | 141.50 | 141.50 | -22.381% | 1 | 15 | -48.007% |
| 2026-06-10 | 182.30 | 182.30 | 182.30 | 182.30 | +13.019% | 1 | 14 | -59.643% |
| 2026-06-08 | 161.30 | 161.30 | 161.30 | 161.30 | +2.218% | 1 | 13 | -54.389% |
| 2026-05-22 | 157.80 | 157.80 | 157.80 | 157.80 | -1.560% | 2 | 11 | -53.378% |
| 2026-05-21 | 160.30 | 160.30 | 160.30 | 160.30 | -9.893% | 2 | 9 | -54.105% |
| 2026-05-19 | 176.50 | 177.90 | 176.50 | 177.90 | +0.056% | 3 | 6 | -58.645% |
| 2026-05-15 | 173.10 | 177.80 | 173.10 | 177.80 | +6.659% | 4 | 2 | -58.622% |
| 2026-05-14 | 166.00 | 166.70 | 166.00 | 166.70 | 0.000% | 2 | 0 | -55.867% |