SPX270521P06300000
SPX May 21 2027 6300.00 Put
optionOPRA
EODOct 28, 2026
75.77USD-5.050%(-4.03)179Vol1,069OI
SPX270521P06300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 78.60 | 78.60 | 75.77 | 75.77 | -5.050% | 179 | 1,203 | 0.000% |
| 2026-10-27 | 79.80 | 79.80 | 79.80 | 79.80 | -13.449% | 1 | 1,203 | -5.050% |
| 2026-10-23 | 94.50 | 96.20 | 90.70 | 92.20 | +18.968% | 4 | 1,201 | -17.820% |
| 2026-10-20 | 77.43 | 77.50 | 77.43 | 77.50 | -4.510% | 66 | 1,246 | -2.232% |
| 2026-10-19 | 81.17 | 81.17 | 81.09 | 81.16 | +4.899% | 4 | 1,246 | -6.641% |
| 2026-10-15 | 77.52 | 77.52 | 77.37 | 77.37 | +2.477% | 4 | 1,244 | -2.068% |
| 2026-10-08 | 75.42 | 75.50 | 75.42 | 75.50 | +5.226% | 25 | 1,033 | +0.358% |
| 2026-10-06 | 72.30 | 72.30 | 71.75 | 71.75 | -3.833% | 2 | 1,032 | +5.603% |
| 2026-10-05 | 75.96 | 75.96 | 74.61 | 74.61 | -7.615% | 7 | 1,026 | +1.555% |
| 2026-10-02 | 80.76 | 80.76 | 80.76 | 80.76 | -3.513% | 3 | 1,026 | -6.179% |
| 2026-09-25 | 83.70 | 83.70 | 83.70 | 83.70 | +7.418% | 1 | 1,023 | -9.474% |
| 2026-09-22 | 77.92 | 77.92 | 77.92 | 77.92 | -17.710% | 4 | 1,023 | -2.759% |
| 2026-09-16 | 94.57 | 94.69 | 94.57 | 94.69 | -3.663% | 4 | 1,023 | -19.981% |
| 2026-09-15 | 98.33 | 98.33 | 98.29 | 98.29 | +4.486% | 2 | 1,023 | -22.912% |
| 2026-09-14 | 98.44 | 98.44 | 94.07 | 94.07 | -1.280% | 7 | 1,017 | -19.454% |
| 2026-09-09 | 95.31 | 95.31 | 95.29 | 95.29 | +5.468% | 4 | 1,021 | -20.485% |
| 2026-09-08 | 90.35 | 90.35 | 90.35 | 90.35 | +0.837% | 1 | 1,021 | -16.137% |
| 2026-09-03 | 89.60 | 89.60 | 89.60 | 89.60 | -11.872% | 900 | 1,598 | -15.435% |
| 2026-09-01 | 101.67 | 101.67 | 101.67 | 101.67 | +2.027% | 100 | 1,498 | -25.475% |
| 2026-08-27 | 99.70 | 99.72 | 99.65 | 99.65 | -7.757% | 800 | 1,001 | -23.964% |
| 2026-08-25 | 107.93 | 108.03 | 107.93 | 108.03 | -0.295% | 4 | 1,001 | -29.862% |
| 2026-08-19 | 109.25 | 109.75 | 108.35 | 108.35 | -5.610% | 96 | 906 | -30.069% |
| 2026-08-18 | 114.79 | 114.79 | 114.79 | 114.79 | +3.480% | 4 | 906 | -33.993% |
| 2026-08-11 | 110.94 | 110.94 | 110.93 | 110.93 | -0.108% | 4 | 904 | -31.696% |
| 2026-08-10 | 110.45 | 111.05 | 110.45 | 111.05 | -1.691% | 4 | 900 | -31.769% |
| 2026-08-06 | 112.96 | 112.96 | 112.96 | 112.96 | +1.309% | 1 | 902 | -32.923% |
| 2026-08-05 | 111.95 | 111.98 | 111.13 | 111.50 | -10.427% | 10 | 902 | -32.045% |
| 2026-08-03 | 124.48 | 124.48 | 124.48 | 124.48 | -8.423% | 1 | 902 | -39.131% |
| 2026-07-31 | 138.74 | 138.74 | 135.93 | 135.93 | -11.163% | 3 | 900 | -44.258% |
| 2026-07-30 | 152.22 | 153.01 | 152.22 | 153.01 | -5.608% | 420 | 592 | -50.480% |
| 2026-07-23 | 160.09 | 162.10 | 160.09 | 162.10 | +14.485% | 2 | 591 | -53.257% |
| 2026-07-10 | 141.34 | 141.59 | 141.34 | 141.59 | -6.020% | 2 | 590 | -46.486% |
| 2026-06-30 | 151.20 | 151.20 | 150.66 | 150.66 | -5.602% | 4 | 590 | -49.708% |
| 2026-06-18 | 159.60 | 159.60 | 159.60 | 159.60 | -10.538% | 1 | 590 | -52.525% |
| 2026-06-12 | 178.40 | 178.40 | 178.40 | 178.40 | +10.601% | 1 | 590 | -57.528% |
| 2026-06-04 | 161.30 | 161.30 | 161.30 | 161.30 | -0.494% | 1 | 589 | -53.025% |
| 2026-06-02 | 162.10 | 162.10 | 162.10 | 162.10 | +2.271% | 10 | 589 | -53.257% |
| 2026-06-01 | 158.50 | 158.50 | 158.50 | 158.50 | -17.547% | 1 | 588 | -52.196% |
| 2026-05-18 | 192.23 | 192.23 | 192.23 | 192.23 | -1.065% | 2 | 346 | -60.584% |
| 2026-05-15 | 198.40 | 198.40 | 191.00 | 194.30 | -1.351% | 19 | 339 | -61.004% |
| 2026-05-11 | 196.44 | 196.96 | 196.44 | 196.96 | -12.575% | 38 | 303 | -61.530% |
| 2026-05-04 | 225.29 | 225.29 | 225.29 | 225.29 | -11.814% | 2 | 1 | -66.368% |
| 2026-04-21 | 255.47 | 255.47 | 255.47 | 255.47 | +6.628% | 1 | 1 | -70.341% |
| 2026-04-17 | 239.62 | 239.62 | 239.59 | 239.59 | 0.000% | 2 | 1 | -68.375% |