SPX270521P06350000
SPX May 21 2027 6350.00 Put
optionOPRA
EODOct 27, 2026
83.20USD-13.424%(-12.90)1Vol213OI
SPX270521P06350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 83.20 | 83.20 | 83.20 | 83.20 | -13.424% | 1 | 212 | 0.000% |
| 2026-10-23 | 100.00 | 100.00 | 94.70 | 96.10 | +20.125% | 3 | 210 | -13.424% |
| 2026-10-21 | 80.12 | 80.12 | 80.00 | 80.00 | +0.414% | 2 | 211 | +4.000% |
| 2026-10-19 | 79.93 | 79.93 | 79.67 | 79.67 | +1.478% | 8 | 211 | +4.431% |
| 2026-10-15 | 78.55 | 78.55 | 78.51 | 78.51 | -6.480% | 4 | 211 | +5.974% |
| 2026-09-30 | 83.95 | 83.95 | 83.95 | 83.95 | -3.105% | 2 | 209 | -0.893% |
| 2026-09-29 | 86.33 | 86.64 | 86.33 | 86.64 | +4.436% | 2 | 209 | -3.970% |
| 2026-09-25 | 83.16 | 83.16 | 82.96 | 82.96 | -5.113% | 6 | 209 | +0.289% |
| 2026-09-24 | 87.16 | 87.43 | 87.16 | 87.43 | +7.805% | 2 | 209 | -4.838% |
| 2026-09-22 | 81.10 | 81.10 | 81.10 | 81.10 | -4.114% | 1 | 208 | +2.589% |
| 2026-09-21 | 84.58 | 84.58 | 84.58 | 84.58 | -10.507% | 1 | 209 | -1.632% |
| 2026-09-08 | 94.59 | 94.59 | 94.51 | 94.51 | -0.137% | 2 | 209 | -11.967% |
| 2026-09-03 | 94.64 | 94.64 | 94.64 | 94.64 | -8.516% | 1 | 208 | -12.088% |
| 2026-08-27 | 103.87 | 103.87 | 103.45 | 103.45 | -11.498% | 66 | 143 | -19.575% |
| 2026-08-20 | 116.52 | 116.89 | 116.32 | 116.89 | +0.924% | 30 | 121 | -28.822% |
| 2026-08-17 | 112.74 | 116.03 | 112.74 | 115.82 | +3.282% | 100 | 97 | -28.164% |
| 2026-08-14 | 112.18 | 112.18 | 112.14 | 112.14 | +0.054% | 2 | 97 | -25.807% |
| 2026-08-13 | 112.18 | 112.18 | 112.08 | 112.08 | -2.666% | 2 | 96 | -25.767% |
| 2026-08-11 | 115.87 | 115.87 | 115.15 | 115.15 | -0.861% | 96 | 48 | -27.746% |
| 2026-08-10 | 115.50 | 116.16 | 114.84 | 116.15 | -1.174% | 40 | 41 | -28.368% |
| 2026-08-06 | 117.53 | 117.53 | 117.53 | 117.53 | -21.954% | 4 | 41 | -29.210% |
| 2026-07-28 | 150.81 | 150.81 | 150.59 | 150.59 | -7.329% | 2 | 41 | -44.751% |
| 2026-07-17 | 162.42 | 162.50 | 162.42 | 162.50 | +11.500% | 2 | 40 | -48.800% |
| 2026-07-10 | 145.64 | 145.74 | 145.64 | 145.74 | -6.756% | 2 | 40 | -42.912% |
| 2026-07-08 | 156.30 | 156.30 | 156.30 | 156.30 | -15.514% | 1 | 41 | -46.769% |
| 2026-06-23 | 185.10 | 185.10 | 181.70 | 185.00 | +6.261% | 27 | 16 | -55.027% |
| 2026-06-03 | 174.10 | 174.10 | 174.10 | 174.10 | +3.569% | 1 | 15 | -52.211% |
| 2026-06-02 | 168.40 | 168.40 | 168.10 | 168.10 | -0.059% | 2 | 13 | -50.506% |
| 2026-06-01 | 167.70 | 168.20 | 167.70 | 168.20 | -7.425% | 2 | 12 | -50.535% |
| 2026-05-22 | 181.69 | 181.69 | 181.69 | 181.69 | -10.498% | 1 | 13 | -54.208% |
| 2026-05-15 | 202.20 | 203.00 | 201.20 | 203.00 | +5.784% | 7 | 13 | -59.015% |
| 2026-05-14 | 199.40 | 199.40 | 191.90 | 191.90 | -22.621% | 8 | 6 | -56.644% |
| 2026-04-22 | 248.00 | 248.00 | 248.00 | 248.00 | -4.516% | 1 | 6 | -66.452% |
| 2026-04-21 | 259.73 | 259.73 | 259.73 | 259.73 | +4.422% | 4 | 5 | -67.967% |
| 2026-04-17 | 248.77 | 248.77 | 248.73 | 248.73 | 0.000% | 2 | 1 | -66.550% |