SPX270521P06200000
SPX May 21 2027 6200.00 Put
optionOPRA
EODOct 27, 2026
73.30USD-13.254%(-11.20)1Vol780OI
SPX270521P06200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 73.30 | 73.30 | 73.30 | 73.30 | -13.254% | 1 | 780 | 0.000% |
| 2026-10-23 | 85.23 | 88.50 | 83.30 | 84.50 | +19.468% | 7 | 779 | -13.254% |
| 2026-10-20 | 70.71 | 70.73 | 70.71 | 70.73 | -13.448% | 4 | 779 | +3.634% |
| 2026-10-16 | 82.78 | 82.78 | 81.72 | 81.72 | +19.299% | 2 | 779 | -10.303% |
| 2026-10-14 | 68.50 | 68.50 | 68.50 | 68.50 | +3.631% | 1 | 779 | +7.007% |
| 2026-10-12 | 66.10 | 66.10 | 66.10 | 66.10 | -0.736% | 1 | 779 | +10.893% |
| 2026-10-09 | 66.65 | 66.65 | 66.59 | 66.59 | -5.385% | 4 | 777 | +10.077% |
| 2026-10-08 | 68.18 | 70.38 | 68.18 | 70.38 | +8.477% | 5 | 775 | +4.149% |
| 2026-10-06 | 65.95 | 65.95 | 64.87 | 64.88 | -6.715% | 5 | 775 | +12.978% |
| 2026-10-05 | 69.42 | 69.55 | 69.42 | 69.55 | -6.153% | 4 | 773 | +5.392% |
| 2026-10-02 | 74.13 | 74.13 | 74.11 | 74.11 | -1.515% | 4 | 775 | -1.093% |
| 2026-09-29 | 75.25 | 75.25 | 75.25 | 75.25 | +0.871% | 1 | 775 | -2.591% |
| 2026-09-28 | 74.40 | 74.60 | 74.40 | 74.60 | -13.907% | 2 | 774 | -1.743% |
| 2026-09-16 | 86.37 | 86.65 | 86.37 | 86.65 | -4.031% | 2 | 771 | -15.407% |
| 2026-09-15 | 90.33 | 90.33 | 90.29 | 90.29 | +4.418% | 2 | 770 | -18.817% |
| 2026-09-14 | 86.47 | 86.47 | 86.47 | 86.47 | +3.248% | 1 | 769 | -15.231% |
| 2026-09-08 | 83.20 | 83.75 | 82.89 | 83.75 | -8.259% | 12 | 795 | -12.478% |
| 2026-08-28 | 91.57 | 91.64 | 91.27 | 91.29 | -10.919% | 72 | 759 | -19.706% |
| 2026-08-11 | 102.48 | 102.48 | 102.48 | 102.48 | -1.234% | 12 | 540 | -28.474% |
| 2026-08-06 | 104.59 | 104.63 | 103.62 | 103.76 | -23.334% | 47 | 547 | -29.356% |
| 2026-07-30 | 135.54 | 135.55 | 135.31 | 135.34 | -8.486% | 20 | 542 | -45.840% |
| 2026-07-23 | 147.89 | 147.89 | 147.89 | 147.89 | +7.128% | 1 | 541 | -50.436% |
| 2026-07-20 | 139.93 | 139.93 | 138.05 | 138.05 | -0.325% | 9 | 537 | -46.903% |
| 2026-07-08 | 138.50 | 138.50 | 138.50 | 138.50 | +2.745% | 1 | 538 | -47.076% |
| 2026-07-07 | 134.80 | 134.80 | 134.80 | 134.80 | -0.074% | 1 | 538 | -45.623% |
| 2026-07-06 | 134.90 | 134.90 | 134.90 | 134.90 | -8.206% | 1 | 537 | -45.663% |
| 2026-06-18 | 146.96 | 146.96 | 146.96 | 146.96 | -9.769% | 2 | 249 | -50.122% |
| 2026-06-17 | 162.87 | 162.87 | 162.87 | 162.87 | -1.410% | 1 | 249 | -54.995% |
| 2026-06-12 | 165.20 | 165.20 | 165.20 | 165.20 | -1.958% | 1 | 249 | -55.630% |
| 2026-06-05 | 168.50 | 168.50 | 168.50 | 168.50 | +10.080% | 3 | 49 | -56.499% |
| 2026-06-03 | 153.07 | 153.07 | 153.07 | 153.07 | +3.776% | 1 | 48 | -52.113% |
| 2026-05-29 | 147.50 | 147.50 | 147.50 | 147.50 | -3.279% | 3 | 49 | -50.305% |
| 2026-05-28 | 152.50 | 152.50 | 152.50 | 152.50 | -4.836% | 6 | 45 | -51.934% |
| 2026-05-26 | 160.25 | 160.25 | 160.25 | 160.25 | -2.108% | 1 | 44 | -54.259% |
| 2026-05-22 | 161.23 | 164.70 | 161.23 | 163.70 | -9.956% | 5 | 39 | -55.223% |
| 2026-05-15 | 180.75 | 181.80 | 180.75 | 181.80 | -13.197% | 4 | 36 | -59.681% |
| 2026-04-30 | 209.44 | 209.44 | 209.44 | 209.44 | 0.000% | 1 | 1 | -65.002% |