SPX270521P06400000
SPX May 21 2027 6400.00 Put
optionOPRA
EODOct 28, 2026
85.48USD-1.860%(-1.62)6Vol593OI
SPX270521P06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 84.42 | 85.48 | 84.42 | 85.48 | -1.860% | 6 | 592 | 0.000% |
| 2026-10-27 | 87.10 | 87.10 | 87.10 | 87.10 | -4.349% | 1 | 591 | -1.860% |
| 2026-10-26 | 91.14 | 91.14 | 91.06 | 91.06 | -9.303% | 4 | 591 | -6.128% |
| 2026-10-23 | 104.60 | 104.60 | 98.90 | 100.40 | +17.633% | 3 | 590 | -14.861% |
| 2026-10-21 | 85.09 | 85.35 | 85.09 | 85.35 | +6.130% | 2 | 586 | +0.152% |
| 2026-10-14 | 80.42 | 80.42 | 80.42 | 80.42 | +2.971% | 1 | 582 | +6.292% |
| 2026-10-13 | 77.80 | 78.20 | 77.80 | 78.10 | -24.672% | 120 | 683 | +9.449% |
| 2026-09-16 | 103.64 | 103.68 | 103.64 | 103.68 | +1.577% | 2 | 681 | -17.554% |
| 2026-09-11 | 102.97 | 102.97 | 102.07 | 102.07 | +3.909% | 22 | 681 | -16.254% |
| 2026-09-03 | 97.60 | 98.23 | 97.60 | 98.23 | -11.241% | 914 | 1,143 | -12.980% |
| 2026-09-01 | 108.30 | 110.67 | 108.22 | 110.67 | +2.141% | 144 | 1,043 | -22.761% |
| 2026-08-27 | 108.40 | 108.42 | 108.35 | 108.35 | -10.306% | 800 | 244 | -21.108% |
| 2026-08-24 | 120.80 | 120.80 | 120.80 | 120.80 | +0.793% | 1 | 243 | -29.238% |
| 2026-08-21 | 119.85 | 119.85 | 119.85 | 119.85 | +1.387% | 3 | 243 | -28.678% |
| 2026-08-19 | 118.21 | 118.21 | 118.21 | 118.21 | -5.037% | 5 | 245 | -27.688% |
| 2026-08-18 | 124.31 | 124.48 | 124.31 | 124.48 | +3.311% | 4 | 245 | -31.330% |
| 2026-08-17 | 120.49 | 120.49 | 120.49 | 120.49 | +0.744% | 2 | 246 | -29.056% |
| 2026-08-12 | 119.44 | 119.60 | 119.44 | 119.60 | -0.084% | 4 | 248 | -28.528% |
| 2026-08-10 | 119.70 | 119.70 | 119.70 | 119.70 | +0.167% | 1 | 249 | -28.588% |
| 2026-08-07 | 119.50 | 119.50 | 119.50 | 119.50 | -2.193% | 2 | 250 | -28.469% |
| 2026-08-06 | 121.89 | 122.18 | 121.89 | 122.18 | +0.975% | 2 | 251 | -30.038% |
| 2026-08-05 | 121.04 | 121.04 | 121.00 | 121.00 | -1.818% | 2 | 252 | -29.355% |
| 2026-08-04 | 123.24 | 123.24 | 123.24 | 123.24 | -23.695% | 1 | 253 | -30.639% |
| 2026-07-28 | 161.51 | 161.51 | 161.51 | 161.51 | -2.328% | 5 | 248 | -47.074% |
| 2026-07-24 | 166.14 | 166.14 | 165.36 | 165.36 | -7.242% | 2 | 248 | -48.307% |
| 2026-07-23 | 178.71 | 178.71 | 178.27 | 178.27 | +7.456% | 2 | 247 | -52.050% |
| 2026-07-20 | 165.90 | 165.90 | 165.90 | 165.90 | +6.483% | 1 | 247 | -48.475% |
| 2026-07-16 | 154.80 | 155.80 | 154.80 | 155.80 | -8.245% | 120 | 150 | -45.135% |
| 2026-07-08 | 169.75 | 169.80 | 169.75 | 169.80 | +7.197% | 2 | 149 | -49.658% |
| 2026-07-07 | 158.40 | 158.40 | 158.40 | 158.40 | -7.211% | 1 | 149 | -46.035% |
| 2026-06-29 | 170.83 | 170.84 | 170.71 | 170.71 | -11.227% | 4 | 147 | -49.927% |
| 2026-06-23 | 192.30 | 192.30 | 192.30 | 192.30 | -0.208% | 10 | 142 | -55.549% |
| 2026-06-12 | 192.70 | 192.70 | 192.70 | 192.70 | -13.206% | 1 | 142 | -55.641% |
| 2026-06-11 | 220.65 | 222.02 | 220.65 | 222.02 | +27.598% | 2 | 142 | -61.499% |
| 2026-06-04 | 174.00 | 174.00 | 174.00 | 174.00 | -2.466% | 2 | 142 | -50.874% |
| 2026-05-28 | 178.50 | 178.50 | 178.40 | 178.40 | -3.201% | 50 | 92 | -52.085% |
| 2026-05-27 | 184.30 | 184.30 | 184.30 | 184.30 | +1.097% | 1 | 92 | -53.619% |
| 2026-05-26 | 182.30 | 182.30 | 182.30 | 182.30 | -3.335% | 1 | 93 | -53.110% |
| 2026-05-22 | 188.59 | 188.59 | 188.59 | 188.59 | -3.957% | 1 | 92 | -54.674% |
| 2026-05-21 | 196.36 | 196.36 | 196.36 | 196.36 | -7.795% | 1 | 91 | -56.468% |
| 2026-05-13 | 212.96 | 212.96 | 212.96 | 212.96 | -1.270% | 2 | 86 | -59.861% |
| 2026-05-12 | 215.70 | 215.70 | 215.70 | 215.70 | +0.065% | 2 | 85 | -60.371% |
| 2026-05-11 | 211.59 | 215.56 | 211.59 | 215.56 | +0.433% | 8 | 81 | -60.345% |
| 2026-05-08 | 214.63 | 214.63 | 214.63 | 214.63 | -1.251% | 1 | 80 | -60.173% |
| 2026-05-07 | 217.35 | 217.35 | 217.35 | 217.35 | -6.266% | 1 | 80 | -60.672% |
| 2026-05-05 | 232.08 | 232.08 | 231.88 | 231.88 | -1.311% | 56 | 52 | -63.136% |
| 2026-05-04 | 234.96 | 234.96 | 234.96 | 234.96 | -7.823% | 3 | 52 | -63.619% |
| 2026-04-28 | 254.90 | 254.90 | 254.90 | 254.90 | +1.838% | 1 | 10 | -66.465% |
| 2026-04-27 | 250.30 | 250.30 | 250.30 | 250.30 | -6.531% | 5 | 10 | -65.849% |
| 2026-04-21 | 267.79 | 267.79 | 267.79 | 267.79 | +2.362% | 1 | 2 | -68.079% |
| 2026-04-20 | 261.68 | 261.68 | 261.61 | 261.61 | 0.000% | 2 | 2 | -67.325% |