SPX270521P06500000
SPX May 21 2027 6500.00 Put
optionOPRA
EODOct 28, 2026
93.23USD-1.656%(-1.57)302Vol2,910OI
SPX270521P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 92.11 | 93.23 | 92.11 | 93.23 | -1.656% | 302 | 2,665 | 0.000% |
| 2026-10-27 | 94.80 | 94.80 | 94.80 | 94.80 | -4.819% | 1 | 2,665 | -1.656% |
| 2026-10-26 | 98.45 | 99.60 | 98.45 | 99.60 | -9.372% | 301 | 2,527 | -6.396% |
| 2026-10-23 | 110.72 | 113.70 | 107.70 | 109.90 | +11.494% | 505 | 1,687 | -15.168% |
| 2026-10-22 | 98.23 | 98.57 | 98.23 | 98.57 | +12.267% | 3 | 1,687 | -5.417% |
| 2026-10-21 | 92.51 | 92.51 | 87.80 | 87.80 | -8.082% | 9 | 1,686 | +6.185% |
| 2026-10-19 | 95.50 | 95.52 | 95.41 | 95.52 | -12.431% | 3 | 1,687 | -2.397% |
| 2026-10-16 | 88.81 | 109.08 | 88.81 | 109.08 | +20.357% | 135 | 1,602 | -14.531% |
| 2026-10-14 | 90.63 | 90.63 | 90.63 | 90.63 | +7.191% | 1 | 1,602 | +2.869% |
| 2026-10-13 | 84.55 | 84.55 | 84.55 | 84.55 | -2.378% | 10 | 1,602 | +10.266% |
| 2026-10-09 | 86.63 | 86.63 | 86.61 | 86.61 | -5.106% | 4 | 1,602 | +7.643% |
| 2026-10-08 | 92.62 | 95.30 | 91.27 | 91.27 | +5.722% | 36 | 1,598 | +2.147% |
| 2026-10-07 | 86.34 | 86.42 | 86.19 | 86.33 | +2.057% | 18 | 1,607 | +7.993% |
| 2026-10-06 | 84.85 | 84.85 | 84.59 | 84.59 | -4.955% | 5 | 1,611 | +10.214% |
| 2026-10-05 | 89.00 | 89.00 | 89.00 | 89.00 | -6.316% | 4 | 1,611 | +4.753% |
| 2026-10-02 | 93.50 | 97.70 | 93.50 | 95.00 | -2.062% | 9 | 1,608 | -1.863% |
| 2026-09-30 | 96.00 | 97.00 | 94.41 | 97.00 | -0.513% | 19 | 1,601 | -3.887% |
| 2026-09-28 | 97.50 | 97.50 | 96.00 | 97.50 | +4.055% | 12 | 1,596 | -4.379% |
| 2026-09-25 | 93.60 | 93.70 | 93.50 | 93.70 | -2.161% | 4 | 1,593 | -0.502% |
| 2026-09-21 | 97.00 | 97.00 | 95.74 | 95.77 | -8.240% | 8 | 1,594 | -2.652% |
| 2026-09-18 | 108.15 | 108.15 | 104.37 | 104.37 | -5.092% | 6 | 1,593 | -10.674% |
| 2026-09-17 | 109.53 | 109.97 | 109.50 | 109.97 | -8.837% | 16 | 1,587 | -15.222% |
| 2026-09-16 | 112.21 | 120.63 | 112.17 | 120.63 | +9.763% | 203 | 1,387 | -22.714% |
| 2026-09-11 | 110.40 | 110.40 | 109.90 | 109.90 | -10.388% | 2 | 1,389 | -15.168% |
| 2026-09-10 | 121.54 | 122.64 | 120.94 | 122.64 | +5.916% | 37 | 1,388 | -23.981% |
| 2026-09-09 | 114.23 | 115.79 | 114.23 | 115.79 | +5.928% | 11 | 1,384 | -19.484% |
| 2026-09-08 | 107.35 | 109.59 | 107.35 | 109.31 | +2.130% | 9 | 1,386 | -14.710% |
| 2026-09-03 | 107.03 | 107.03 | 107.03 | 107.03 | -10.413% | 7 | 1,386 | -12.894% |
| 2026-09-01 | 114.66 | 121.15 | 114.54 | 119.47 | +1.177% | 27 | 1,386 | -21.964% |
| 2026-08-28 | 111.13 | 118.08 | 111.12 | 118.08 | -5.134% | 6 | 1,386 | -21.045% |
| 2026-08-26 | 124.47 | 124.47 | 124.47 | 124.47 | -1.057% | 10 | 1,386 | -25.098% |
| 2026-08-25 | 127.78 | 127.86 | 125.80 | 125.80 | -2.261% | 3 | 1,387 | -25.890% |
| 2026-08-24 | 127.79 | 128.90 | 127.79 | 128.71 | -0.847% | 3 | 1,387 | -27.566% |
| 2026-08-21 | 129.81 | 129.81 | 129.81 | 129.81 | -1.517% | 5 | 1,387 | -28.180% |
| 2026-08-20 | 131.68 | 131.81 | 131.00 | 131.81 | +3.218% | 340 | 1,302 | -29.269% |
| 2026-08-19 | 131.20 | 131.60 | 127.70 | 127.70 | +1.349% | 42 | 1,266 | -26.993% |
| 2026-08-14 | 126.00 | 126.00 | 126.00 | 126.00 | -0.380% | 1 | 1,266 | -26.008% |
| 2026-08-13 | 123.29 | 126.48 | 123.29 | 126.48 | -1.211% | 6 | 1,267 | -26.289% |
| 2026-08-10 | 128.05 | 128.05 | 128.03 | 128.03 | -2.349% | 2 | 1,268 | -27.181% |
| 2026-08-06 | 132.09 | 132.24 | 131.07 | 131.11 | -0.418% | 8 | 1,272 | -28.892% |
| 2026-08-05 | 130.74 | 131.66 | 130.65 | 131.66 | -24.834% | 8 | 1,275 | -29.189% |
| 2026-07-29 | 175.16 | 175.16 | 175.16 | 175.16 | -5.273% | 1 | 1,277 | -46.774% |
| 2026-07-27 | 185.13 | 185.13 | 184.91 | 184.91 | +0.304% | 2 | 1,275 | -49.581% |
| 2026-07-24 | 184.35 | 184.35 | 184.35 | 184.35 | +8.774% | 1 | 1,276 | -49.428% |
| 2026-07-22 | 170.22 | 170.22 | 169.48 | 169.48 | -0.912% | 2 | 1,275 | -44.991% |
| 2026-07-21 | 171.04 | 171.04 | 171.04 | 171.04 | -3.818% | 1 | 1,275 | -45.492% |
| 2026-07-20 | 177.83 | 177.83 | 177.83 | 177.83 | +7.359% | 1 | 1,275 | -47.574% |
| 2026-07-15 | 166.70 | 170.84 | 165.64 | 165.64 | -0.761% | 3 | 1,273 | -43.715% |
| 2026-07-14 | 166.91 | 166.91 | 166.91 | 166.91 | -2.065% | 1 | 1,274 | -44.144% |
| 2026-07-13 | 168.69 | 170.43 | 168.69 | 170.43 | +1.205% | 2 | 1,272 | -45.297% |
| 2026-07-09 | 170.72 | 170.72 | 168.40 | 168.40 | -4.600% | 3 | 1,274 | -44.638% |
| 2026-07-08 | 176.52 | 176.52 | 176.52 | 176.52 | +1.042% | 1 | 1,273 | -47.184% |
| 2026-07-07 | 174.70 | 174.70 | 174.70 | 174.70 | +3.123% | 3 | 1,273 | -46.634% |
| 2026-07-06 | 169.16 | 169.41 | 169.16 | 169.41 | -7.264% | 10 | 1,268 | -44.968% |
| 2026-07-02 | 183.25 | 183.25 | 182.68 | 182.68 | -1.563% | 2 | 1,270 | -48.965% |
| 2026-06-29 | 191.62 | 192.10 | 185.58 | 185.58 | -6.945% | 4 | 1,268 | -49.763% |
| 2026-06-26 | 199.43 | 199.43 | 199.43 | 199.43 | +7.742% | 1 | 1,269 | -53.252% |
| 2026-06-18 | 185.10 | 185.10 | 185.10 | 185.10 | -8.651% | 1 | 1,270 | -49.633% |
| 2026-06-17 | 189.63 | 202.63 | 189.63 | 202.63 | -3.344% | 4 | 1,267 | -53.990% |
| 2026-06-12 | 209.64 | 209.64 | 209.64 | 209.64 | +9.176% | 1 | 1,269 | -55.529% |
| 2026-06-04 | 192.02 | 192.02 | 192.02 | 192.02 | +2.976% | 1 | 703 | -51.448% |
| 2026-06-01 | 187.35 | 187.35 | 186.47 | 186.47 | -6.070% | 282 | 334 | -50.003% |
| 2026-05-27 | 200.53 | 200.53 | 198.52 | 198.52 | -10.593% | 151 | 192 | -53.037% |
| 2026-05-21 | 222.04 | 222.04 | 222.04 | 222.04 | -3.305% | 1 | 192 | -58.012% |
| 2026-05-19 | 229.63 | 229.63 | 229.63 | 229.63 | +3.928% | 1 | 191 | -59.400% |
| 2026-05-14 | 220.95 | 220.95 | 220.95 | 220.95 | -5.637% | 76 | 116 | -57.805% |
| 2026-05-12 | 234.67 | 235.11 | 234.15 | 234.15 | +2.008% | 3 | 117 | -60.184% |
| 2026-05-11 | 229.57 | 229.57 | 229.54 | 229.54 | -1.103% | 2 | 116 | -59.384% |
| 2026-05-08 | 231.90 | 233.84 | 231.90 | 232.10 | -3.025% | 4 | 114 | -59.832% |
| 2026-05-07 | 235.00 | 239.34 | 235.00 | 239.34 | +0.758% | 12 | 104 | -61.047% |
| 2026-05-06 | 239.69 | 239.95 | 237.54 | 237.54 | -4.851% | 36 | 86 | -60.752% |
| 2026-05-05 | 249.69 | 249.69 | 249.65 | 249.65 | -4.823% | 2 | 12 | -62.656% |
| 2026-05-04 | 269.12 | 269.12 | 262.30 | 262.30 | -6.254% | 7 | 5 | -64.457% |
| 2026-04-29 | 279.80 | 279.80 | 279.80 | 279.80 | -5.214% | 3 | 5 | -66.680% |
| 2026-04-21 | 284.05 | 295.19 | 284.05 | 295.19 | +2.732% | 4 | 2 | -68.417% |
| 2026-04-20 | 287.34 | 287.34 | 287.34 | 287.34 | +3.352% | 1 | 2 | -67.554% |
| 2026-04-17 | 278.02 | 278.02 | 278.02 | 278.02 | 0.000% | 1 | 1 | -66.466% |