SPX270521P06450000
SPX May 21 2027 6450.00 Put
optionOPRA
EODOct 27, 2026
90.90USD-13.181%(-13.80)3Vol246OI
SPX270521P06450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 89.39 | 90.90 | 89.39 | 90.90 | -13.181% | 3 | 245 | 0.000% |
| 2026-10-23 | 109.50 | 109.50 | 103.20 | 104.70 | +9.450% | 3 | 242 | -13.181% |
| 2026-10-22 | 93.90 | 95.66 | 93.90 | 95.66 | +3.193% | 4 | 244 | -4.976% |
| 2026-10-19 | 92.60 | 92.70 | 92.60 | 92.70 | +5.042% | 7 | 250 | -1.942% |
| 2026-10-16 | 86.77 | 88.25 | 86.68 | 88.25 | +9.301% | 36 | 232 | +3.003% |
| 2026-10-06 | 80.87 | 80.87 | 80.74 | 80.74 | -5.512% | 4 | 233 | +12.584% |
| 2026-10-05 | 87.11 | 87.11 | 85.45 | 85.45 | -10.336% | 3 | 233 | +6.378% |
| 2026-09-29 | 94.30 | 95.30 | 94.30 | 95.30 | +7.332% | 2 | 233 | -4.617% |
| 2026-09-22 | 88.71 | 88.79 | 88.71 | 88.79 | -22.925% | 2 | 233 | +2.376% |
| 2026-09-16 | 109.06 | 115.20 | 107.87 | 115.20 | +2.655% | 4 | 232 | -21.094% |
| 2026-09-15 | 113.91 | 113.91 | 112.22 | 112.22 | +3.687% | 8 | 232 | -18.998% |
| 2026-09-14 | 108.23 | 108.23 | 108.23 | 108.23 | -7.622% | 1 | 232 | -16.012% |
| 2026-09-10 | 118.00 | 118.00 | 114.59 | 117.16 | +7.486% | 9 | 230 | -22.414% |
| 2026-09-09 | 109.00 | 109.00 | 109.00 | 109.00 | +5.610% | 1 | 229 | -16.606% |
| 2026-09-08 | 103.21 | 103.21 | 103.21 | 103.21 | +3.687% | 1 | 228 | -11.927% |
| 2026-09-04 | 99.49 | 99.54 | 99.49 | 99.54 | -5.569% | 2 | 228 | -8.680% |
| 2026-09-02 | 109.43 | 109.43 | 105.08 | 105.41 | -9.512% | 32 | 207 | -13.765% |
| 2026-09-01 | 114.59 | 116.49 | 114.55 | 116.49 | +4.298% | 100 | 161 | -21.968% |
| 2026-08-28 | 107.10 | 111.69 | 107.10 | 111.69 | -10.505% | 3 | 161 | -18.614% |
| 2026-08-24 | 125.90 | 125.90 | 124.80 | 124.80 | +1.546% | 2 | 161 | -27.163% |
| 2026-08-19 | 122.60 | 122.90 | 122.60 | 122.90 | +0.614% | 3 | 164 | -26.037% |
| 2026-08-17 | 122.08 | 122.15 | 122.08 | 122.15 | -2.917% | 4 | 165 | -25.583% |
| 2026-08-10 | 125.79 | 125.82 | 125.79 | 125.82 | -0.655% | 2 | 165 | -27.754% |
| 2026-08-07 | 127.16 | 127.16 | 126.65 | 126.65 | +0.973% | 2 | 165 | -28.227% |
| 2026-08-05 | 126.79 | 126.83 | 125.43 | 125.43 | -18.868% | 7 | 171 | -27.529% |
| 2026-07-31 | 154.40 | 154.60 | 154.40 | 154.60 | -4.450% | 4 | 170 | -41.203% |
| 2026-07-30 | 172.30 | 172.90 | 161.80 | 161.80 | -1.749% | 32 | 167 | -43.820% |
| 2026-07-28 | 164.68 | 164.68 | 164.68 | 164.68 | -7.118% | 5 | 162 | -44.802% |
| 2026-07-17 | 177.30 | 177.30 | 177.30 | 177.30 | -2.233% | 1 | 161 | -48.731% |
| 2026-07-08 | 178.58 | 181.35 | 178.52 | 181.35 | -9.161% | 4 | 161 | -49.876% |
| 2026-06-23 | 199.57 | 199.64 | 199.57 | 199.64 | +10.911% | 4 | 159 | -54.468% |
| 2026-06-17 | 180.00 | 180.00 | 180.00 | 180.00 | -10.269% | 3 | 156 | -49.500% |
| 2026-06-12 | 200.20 | 200.60 | 200.20 | 200.60 | -7.387% | 4 | 152 | -54.686% |
| 2026-06-05 | 217.00 | 217.00 | 216.60 | 216.60 | +19.470% | 2 | 150 | -58.033% |
| 2026-06-01 | 180.10 | 181.30 | 180.10 | 181.30 | +1.342% | 40 | 111 | -49.862% |
| 2026-05-29 | 179.60 | 179.60 | 178.10 | 178.90 | -5.733% | 12 | 99 | -49.189% |
| 2026-05-26 | 190.04 | 190.04 | 189.78 | 189.78 | -12.909% | 2 | 98 | -52.102% |
| 2026-05-20 | 217.91 | 217.91 | 217.91 | 217.91 | +2.353% | 2 | 96 | -58.286% |
| 2026-05-14 | 212.90 | 212.90 | 212.90 | 212.90 | -8.332% | 3 | 93 | -57.304% |
| 2026-05-12 | 232.25 | 232.25 | 232.25 | 232.25 | -6.268% | 90 | 3 | -60.861% |
| 2026-04-30 | 247.78 | 247.78 | 247.78 | 247.78 | -6.569% | 1 | 3 | -63.314% |
| 2026-04-28 | 265.20 | 265.20 | 265.20 | 265.20 | 0.000% | 3 | 3 | -65.724% |