SPX270521P06225000
SPX May 21 2027 6225.00 Put
optionOPRA
EODOct 27, 2026
74.90USD-4.367%(-3.42)1Vol53OI
SPX270521P06225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 74.90 | 74.90 | 74.90 | 74.90 | -4.367% | 1 | 50 | 0.000% |
| 2026-10-26 | 78.23 | 78.32 | 78.23 | 78.32 | -9.352% | 4 | 48 | -4.367% |
| 2026-10-23 | 90.40 | 90.40 | 85.10 | 86.40 | +13.430% | 3 | 44 | -13.310% |
| 2026-10-19 | 76.17 | 76.17 | 76.17 | 76.17 | +9.424% | 2 | 42 | -1.667% |
| 2026-10-16 | 69.56 | 69.61 | 69.56 | 69.61 | -8.564% | 4 | 42 | +7.599% |
| 2026-09-21 | 76.13 | 76.13 | 76.13 | 76.13 | -13.400% | 1 | 30 | -1.616% |
| 2026-09-11 | 87.83 | 87.91 | 87.83 | 87.91 | -5.412% | 4 | 28 | -14.799% |
| 2026-08-27 | 92.76 | 92.94 | 92.76 | 92.94 | -12.271% | 4 | 26 | -19.410% |
| 2026-08-20 | 105.94 | 105.94 | 105.94 | 105.94 | +5.224% | 10 | 16 | -29.300% |
| 2026-08-14 | 100.55 | 100.68 | 100.55 | 100.68 | -3.508% | 4 | 15 | -25.606% |
| 2026-08-11 | 104.24 | 104.34 | 104.24 | 104.34 | -0.153% | 4 | 17 | -28.215% |
| 2026-08-07 | 105.49 | 105.81 | 104.50 | 104.50 | -1.813% | 5 | 16 | -28.325% |
| 2026-08-06 | 105.98 | 106.45 | 105.95 | 106.43 | +1.362% | 6 | 20 | -29.625% |
| 2026-08-05 | 106.42 | 106.76 | 105.00 | 105.00 | -23.692% | 5 | 21 | -28.667% |
| 2026-07-28 | 137.60 | 137.60 | 137.60 | 137.60 | -4.071% | 3 | 18 | -45.567% |
| 2026-07-24 | 143.19 | 143.44 | 143.19 | 143.44 | +1.085% | 4 | 16 | -47.783% |
| 2026-07-08 | 141.90 | 141.90 | 141.90 | 141.90 | +1.502% | 1 | 16 | -47.216% |
| 2026-06-30 | 140.14 | 140.14 | 139.80 | 139.80 | -9.632% | 3 | 15 | -46.423% |
| 2026-06-04 | 154.70 | 154.70 | 154.70 | 154.70 | -2.397% | 3 | 12 | -51.584% |
| 2026-06-03 | 158.50 | 158.50 | 158.50 | 158.50 | -1.797% | 2 | 10 | -52.744% |
| 2026-05-27 | 161.40 | 161.40 | 161.40 | 161.40 | -0.247% | 3 | 7 | -53.594% |
| 2026-05-26 | 161.60 | 161.80 | 161.60 | 161.80 | -17.004% | 2 | 5 | -53.708% |
| 2026-05-07 | 194.99 | 194.99 | 194.93 | 194.95 | -14.221% | 4 | 3 | -61.580% |
| 2026-04-17 | 227.73 | 227.73 | 227.27 | 227.27 | 0.000% | 6 | 3 | -67.044% |