SPX270521P06275000
SPX May 21 2027 6275.00 Put
optionOPRA
EODOct 28, 2026
74.70USD-4.476%(-3.50)2Vol76OI
SPX270521P06275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 74.70 | 74.70 | 74.70 | 74.70 | -4.476% | 2 | 76 | 0.000% |
| 2026-10-27 | 78.20 | 78.20 | 78.20 | 78.20 | -13.496% | 1 | 76 | -4.476% |
| 2026-10-23 | 94.20 | 94.20 | 88.90 | 90.40 | +15.394% | 3 | 74 | -17.367% |
| 2026-10-19 | 75.01 | 78.37 | 75.01 | 78.34 | +8.942% | 12 | 80 | -4.646% |
| 2026-10-09 | 71.95 | 71.95 | 71.91 | 71.91 | +3.766% | 4 | 78 | +3.880% |
| 2026-10-06 | 69.19 | 69.30 | 69.17 | 69.30 | -15.385% | 16 | 84 | +7.792% |
| 2026-09-25 | 81.90 | 81.90 | 81.90 | 81.90 | -16.836% | 1 | 84 | -8.791% |
| 2026-09-10 | 98.76 | 98.76 | 98.48 | 98.48 | +2.873% | 2 | 84 | -24.147% |
| 2026-08-27 | 95.73 | 95.73 | 95.73 | 95.73 | -9.867% | 4 | 86 | -21.968% |
| 2026-08-24 | 106.36 | 106.55 | 106.18 | 106.21 | -0.692% | 76 | 48 | -29.668% |
| 2026-08-19 | 107.88 | 107.88 | 106.90 | 106.95 | -4.883% | 6 | 46 | -30.154% |
| 2026-08-18 | 112.45 | 112.45 | 112.27 | 112.44 | +6.619% | 8 | 46 | -33.565% |
| 2026-08-13 | 105.99 | 106.03 | 105.43 | 105.46 | -3.025% | 18 | 53 | -29.167% |
| 2026-08-07 | 108.75 | 108.77 | 108.60 | 108.75 | -2.536% | 6 | 54 | -31.310% |
| 2026-08-04 | 111.58 | 111.58 | 111.58 | 111.58 | -20.775% | 2 | 54 | -33.053% |
| 2026-07-31 | 141.09 | 141.09 | 140.84 | 140.84 | -5.546% | 4 | 52 | -46.961% |
| 2026-07-30 | 149.05 | 149.11 | 149.05 | 149.11 | +5.827% | 4 | 50 | -49.903% |
| 2026-07-21 | 140.80 | 140.90 | 140.80 | 140.90 | -4.410% | 37 | 22 | -46.984% |
| 2026-07-20 | 147.40 | 147.40 | 147.40 | 147.40 | +4.687% | 2 | 22 | -49.322% |
| 2026-07-14 | 140.80 | 140.80 | 140.80 | 140.80 | -4.801% | 1 | 23 | -46.946% |
| 2026-07-08 | 147.90 | 147.90 | 147.90 | 147.90 | +2.296% | 1 | 23 | -49.493% |
| 2026-07-01 | 144.83 | 144.83 | 144.58 | 144.58 | -17.288% | 2 | 22 | -48.333% |
| 2026-06-24 | 174.80 | 174.80 | 174.80 | 174.80 | +0.149% | 1 | 22 | -57.265% |
| 2026-06-23 | 175.73 | 175.73 | 174.54 | 174.54 | +12.244% | 2 | 22 | -57.202% |
| 2026-06-18 | 155.50 | 155.50 | 155.50 | 155.50 | -11.143% | 2 | 24 | -51.961% |
| 2026-06-12 | 175.00 | 175.00 | 175.00 | 175.00 | -0.438% | 1 | 23 | -57.314% |
| 2026-06-08 | 174.98 | 175.77 | 174.98 | 175.77 | +1.625% | 2 | 23 | -57.501% |
| 2026-06-05 | 172.96 | 172.96 | 172.96 | 172.96 | +8.712% | 1 | 22 | -56.811% |
| 2026-06-01 | 159.10 | 159.10 | 159.10 | 159.10 | -1.486% | 7 | 15 | -53.048% |
| 2026-05-28 | 160.90 | 161.50 | 160.90 | 161.50 | -3.983% | 2 | 14 | -53.746% |
| 2026-05-27 | 168.90 | 168.90 | 168.20 | 168.20 | -12.396% | 2 | 12 | -55.589% |
| 2026-05-15 | 191.10 | 192.00 | 190.30 | 192.00 | +0.787% | 7 | 12 | -61.094% |
| 2026-05-13 | 195.60 | 195.60 | 189.90 | 190.50 | -6.065% | 7 | 7 | -60.787% |
| 2026-05-12 | 202.82 | 202.82 | 202.80 | 202.80 | +4.107% | 4 | 5 | -63.166% |
| 2026-05-11 | 194.80 | 194.80 | 194.80 | 194.80 | -3.085% | 2 | 3 | -61.653% |
| 2026-05-06 | 201.00 | 201.00 | 201.00 | 201.00 | -9.128% | 1 | 3 | -62.836% |
| 2026-05-04 | 221.19 | 221.19 | 221.19 | 221.19 | -11.831% | 2 | 1 | -66.228% |
| 2026-04-21 | 250.87 | 250.87 | 250.87 | 250.87 | 0.000% | 1 | 0 | -70.224% |