SPX270521P06325000
SPX May 21 2027 6325.00 Put
optionOPRA
EODOct 28, 2026
75.86USD-6.484%(-5.26)7Vol123OI
SPX270521P06325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 79.14 | 79.24 | 75.86 | 75.86 | -6.484% | 7 | 119 | 0.000% |
| 2026-10-27 | 81.50 | 81.50 | 81.12 | 81.12 | -13.794% | 5 | 118 | -6.484% |
| 2026-10-23 | 98.30 | 98.30 | 92.70 | 94.10 | +23.184% | 4 | 116 | -19.384% |
| 2026-10-21 | 76.36 | 76.39 | 76.36 | 76.39 | -2.898% | 24 | 109 | -0.694% |
| 2026-10-20 | 78.19 | 78.67 | 78.17 | 78.67 | -5.320% | 8 | 107 | -3.572% |
| 2026-09-25 | 83.08 | 83.09 | 83.08 | 83.09 | +4.713% | 4 | 101 | -8.701% |
| 2026-09-22 | 79.35 | 79.35 | 79.35 | 79.35 | -17.951% | 1 | 96 | -4.398% |
| 2026-09-14 | 96.71 | 96.71 | 96.71 | 96.71 | +9.339% | 60 | 92 | -21.559% |
| 2026-09-04 | 88.43 | 88.45 | 88.43 | 88.45 | -19.393% | 4 | 90 | -14.234% |
| 2026-08-21 | 110.05 | 110.11 | 109.73 | 109.73 | -4.491% | 8 | 94 | -30.867% |
| 2026-08-20 | 114.89 | 114.89 | 114.89 | 114.89 | +4.436% | 10 | 86 | -33.972% |
| 2026-08-14 | 110.00 | 110.01 | 110.00 | 110.01 | -0.136% | 4 | 88 | -31.043% |
| 2026-08-13 | 109.88 | 110.34 | 109.88 | 110.16 | -2.686% | 8 | 88 | -31.137% |
| 2026-08-10 | 112.53 | 113.20 | 112.50 | 113.20 | +0.355% | 6 | 85 | -32.986% |
| 2026-08-07 | 112.87 | 112.87 | 112.80 | 112.80 | -11.937% | 4 | 83 | -32.748% |
| 2026-08-03 | 127.50 | 128.09 | 127.50 | 128.09 | -8.768% | 63 | 84 | -40.776% |
| 2026-07-31 | 139.78 | 140.40 | 139.78 | 140.40 | -10.408% | 4 | 86 | -45.969% |
| 2026-07-27 | 157.51 | 157.84 | 156.71 | 156.71 | +0.623% | 12 | 88 | -51.592% |
| 2026-07-17 | 156.98 | 156.98 | 155.74 | 155.74 | +7.008% | 63 | 26 | -51.291% |
| 2026-07-10 | 145.38 | 145.54 | 145.38 | 145.54 | -5.371% | 2 | 25 | -47.877% |
| 2026-07-08 | 153.80 | 153.80 | 153.80 | 153.80 | +1.404% | 1 | 25 | -50.676% |
| 2026-06-30 | 151.62 | 151.67 | 151.62 | 151.67 | -12.329% | 2 | 26 | -49.984% |
| 2026-06-26 | 174.70 | 174.70 | 173.00 | 173.00 | -9.990% | 3 | 24 | -56.150% |
| 2026-06-05 | 192.20 | 192.20 | 192.20 | 192.20 | +18.059% | 1 | 23 | -60.531% |
| 2026-05-29 | 162.70 | 162.80 | 162.70 | 162.80 | -17.146% | 2 | 21 | -53.403% |
| 2026-05-19 | 196.49 | 196.49 | 196.49 | 196.49 | -1.261% | 20 | 21 | -61.392% |
| 2026-05-18 | 199.00 | 199.00 | 199.00 | 199.00 | +0.101% | 20 | 3 | -61.879% |
| 2026-05-15 | 198.50 | 198.80 | 198.50 | 198.80 | 0.000% | 3 | 0 | -61.841% |