SPX270521P06475000
SPX May 21 2027 6475.00 Put
optionOPRA
EODOct 27, 2026
92.60USD-13.296%(-14.20)1Vol58OI
SPX270521P06475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 92.60 | 92.60 | 92.60 | 92.60 | -13.296% | 1 | 57 | 0.000% |
| 2026-10-23 | 111.30 | 111.30 | 105.40 | 106.80 | +8.835% | 3 | 54 | -13.296% |
| 2026-10-16 | 98.13 | 98.13 | 98.13 | 98.13 | +18.586% | 4 | 50 | -5.635% |
| 2026-10-13 | 82.75 | 82.75 | 82.75 | 82.75 | -1.815% | 10 | 42 | +11.903% |
| 2026-10-09 | 84.28 | 84.28 | 84.28 | 84.28 | -0.059% | 1 | 43 | +9.872% |
| 2026-10-07 | 84.46 | 84.46 | 84.33 | 84.33 | -2.621% | 4 | 43 | +9.807% |
| 2026-10-05 | 86.60 | 86.60 | 86.60 | 86.60 | -10.259% | 1 | 43 | +6.928% |
| 2026-09-24 | 96.50 | 96.50 | 96.50 | 96.50 | +6.748% | 1 | 42 | -4.041% |
| 2026-09-22 | 90.40 | 90.40 | 90.40 | 90.40 | -3.212% | 5 | 48 | +2.434% |
| 2026-09-21 | 97.13 | 97.28 | 93.40 | 93.40 | -12.873% | 9 | 55 | -0.857% |
| 2026-09-18 | 107.20 | 107.20 | 107.20 | 107.20 | -9.665% | 2 | 53 | -13.619% |
| 2026-09-16 | 117.85 | 124.41 | 117.85 | 118.67 | +3.434% | 11 | 44 | -21.968% |
| 2026-09-15 | 116.65 | 116.65 | 114.73 | 114.73 | +3.706% | 5 | 43 | -19.289% |
| 2026-09-14 | 110.63 | 110.63 | 110.63 | 110.63 | -7.554% | 1 | 41 | -16.298% |
| 2026-09-10 | 122.24 | 122.24 | 117.10 | 119.67 | +17.542% | 14 | 34 | -22.621% |
| 2026-09-03 | 101.81 | 101.81 | 101.81 | 101.81 | -14.272% | 15 | 34 | -9.046% |
| 2026-09-01 | 118.72 | 118.76 | 118.72 | 118.76 | +2.689% | 8 | 30 | -22.028% |
| 2026-08-31 | 115.81 | 115.81 | 115.65 | 115.65 | -6.014% | 4 | 28 | -19.931% |
| 2026-08-26 | 123.05 | 123.05 | 123.05 | 123.05 | -6.119% | 1 | 27 | -24.746% |
| 2026-08-20 | 131.07 | 131.07 | 131.07 | 131.07 | +4.189% | 15 | 12 | -29.351% |
| 2026-08-19 | 124.80 | 125.80 | 124.80 | 125.80 | -1.596% | 3 | 15 | -26.391% |
| 2026-08-17 | 124.77 | 127.84 | 124.77 | 127.84 | -0.397% | 5 | 14 | -27.566% |
| 2026-08-06 | 129.13 | 129.14 | 128.35 | 128.35 | -0.125% | 6 | 15 | -27.854% |
| 2026-08-05 | 128.66 | 128.66 | 128.43 | 128.51 | -18.716% | 6 | 17 | -27.943% |
| 2026-07-31 | 157.40 | 158.10 | 157.40 | 158.10 | -13.776% | 7 | 10 | -41.429% |
| 2026-07-29 | 182.97 | 183.36 | 182.97 | 183.36 | +10.524% | 2 | 11 | -49.498% |
| 2026-07-21 | 166.06 | 166.06 | 165.90 | 165.90 | -9.959% | 2 | 10 | -44.183% |
| 2026-06-18 | 184.25 | 184.25 | 184.25 | 184.25 | -10.078% | 1 | 9 | -49.742% |
| 2026-06-12 | 204.00 | 204.90 | 204.00 | 204.90 | 0.000% | 3 | 6 | -54.807% |
| 2026-05-21 | 213.73 | 215.34 | 204.90 | 204.90 | -17.711% | 3 | 5 | -54.807% |
| 2026-05-05 | 249.00 | 249.00 | 249.00 | 249.00 | -0.797% | 4 | 1 | -62.811% |
| 2026-04-30 | 251.00 | 251.00 | 251.00 | 251.00 | 0.000% | 1 | 1 | -63.108% |