SPX270521P06425000
SPX May 21 2027 6425.00 Put
optionOPRA
EODOct 27, 2026
88.90USD-13.184%(-13.50)1Vol160OI
SPX270521P06425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 88.90 | 88.90 | 88.90 | 88.90 | -13.184% | 1 | 159 | 0.000% |
| 2026-10-23 | 106.60 | 106.60 | 101.00 | 102.40 | +16.602% | 3 | 156 | -13.184% |
| 2026-10-16 | 82.52 | 87.82 | 82.52 | 87.82 | +2.021% | 116 | 156 | +1.230% |
| 2026-10-15 | 85.97 | 86.08 | 85.97 | 86.08 | +5.879% | 2 | 156 | +3.276% |
| 2026-10-09 | 82.12 | 82.12 | 81.30 | 81.30 | -7.582% | 5 | 156 | +9.348% |
| 2026-10-02 | 87.97 | 87.97 | 87.97 | 87.97 | -6.792% | 2 | 154 | +1.057% |
| 2026-09-24 | 94.38 | 94.38 | 94.38 | 94.38 | +8.996% | 114 | 40 | -5.806% |
| 2026-09-22 | 88.09 | 88.09 | 86.59 | 86.59 | -15.041% | 4 | 40 | +2.668% |
| 2026-09-17 | 101.89 | 101.92 | 101.89 | 101.92 | -11.681% | 4 | 38 | -12.775% |
| 2026-09-16 | 115.40 | 115.40 | 115.40 | 115.40 | +8.398% | 3 | 38 | -22.964% |
| 2026-09-09 | 109.62 | 109.62 | 106.46 | 106.46 | +5.448% | 20 | 48 | -16.494% |
| 2026-09-08 | 100.96 | 100.96 | 100.96 | 100.96 | -8.243% | 1 | 48 | -11.945% |
| 2026-09-01 | 110.03 | 110.03 | 110.03 | 110.03 | -5.893% | 4 | 48 | -19.204% |
| 2026-08-26 | 116.92 | 116.92 | 116.92 | 116.92 | -1.962% | 10 | 38 | -23.965% |
| 2026-08-17 | 119.36 | 119.36 | 119.26 | 119.26 | -0.117% | 4 | 36 | -25.457% |
| 2026-08-14 | 119.40 | 119.40 | 119.40 | 119.40 | -3.116% | 20 | 16 | -25.544% |
| 2026-08-10 | 123.30 | 123.30 | 123.24 | 123.24 | +0.604% | 4 | 18 | -27.864% |
| 2026-08-07 | 123.62 | 123.62 | 122.50 | 122.50 | -2.460% | 5 | 19 | -27.429% |
| 2026-08-04 | 125.59 | 125.59 | 125.59 | 125.59 | -17.048% | 7 | 24 | -29.214% |
| 2026-07-31 | 151.40 | 151.40 | 151.40 | 151.40 | -8.437% | 1 | 23 | -41.281% |
| 2026-07-29 | 173.25 | 173.44 | 165.35 | 165.35 | +4.171% | 4 | 22 | -46.235% |
| 2026-07-21 | 158.73 | 158.73 | 158.73 | 158.73 | +0.025% | 5 | 17 | -43.993% |
| 2026-07-06 | 158.62 | 158.69 | 158.62 | 158.69 | -19.159% | 2 | 18 | -43.979% |
| 2026-06-12 | 196.30 | 196.30 | 196.30 | 196.30 | +8.844% | 2 | 16 | -54.712% |
| 2026-05-28 | 180.35 | 180.35 | 180.35 | 180.35 | -4.278% | 5 | 11 | -50.707% |
| 2026-05-27 | 188.41 | 188.41 | 188.41 | 188.41 | -0.617% | 1 | 10 | -52.816% |
| 2026-05-26 | 187.19 | 189.74 | 187.19 | 189.58 | -13.108% | 4 | 11 | -53.107% |
| 2026-05-13 | 218.18 | 218.18 | 218.18 | 218.18 | -3.609% | 1 | 10 | -59.254% |
| 2026-05-12 | 226.35 | 226.35 | 226.35 | 226.35 | +4.021% | 1 | 9 | -60.725% |
| 2026-05-08 | 217.60 | 217.60 | 217.60 | 217.60 | -7.898% | 1 | 8 | -59.145% |
| 2026-05-05 | 236.32 | 236.32 | 236.26 | 236.26 | -2.372% | 6 | 5 | -62.372% |
| 2026-04-30 | 243.23 | 243.23 | 242.00 | 242.00 | -7.244% | 3 | 5 | -63.264% |
| 2026-04-29 | 260.90 | 260.90 | 260.90 | 260.90 | 0.000% | 2 | 2 | -65.926% |