SPX270521P06550000
SPX May 21 2027 6550.00 Put
optionOPRA
EODOct 28, 2026
97.48USD-1.436%(-1.42)301Vol1,675OI
SPX270521P06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 97.90 | 97.90 | 97.48 | 97.48 | -1.436% | 301 | 1,375 | 0.000% |
| 2026-10-27 | 98.90 | 98.90 | 98.90 | 98.90 | -3.663% | 1 | 1,374 | -1.436% |
| 2026-10-26 | 106.50 | 106.50 | 102.66 | 102.66 | -10.262% | 307 | 1,075 | -5.046% |
| 2026-10-23 | 115.72 | 117.90 | 113.30 | 114.40 | +22.157% | 503 | 92 | -14.790% |
| 2026-10-15 | 93.65 | 93.65 | 93.65 | 93.65 | -2.539% | 1 | 93 | +4.090% |
| 2026-10-08 | 92.67 | 96.09 | 92.49 | 96.09 | +8.307% | 4 | 93 | +1.447% |
| 2026-10-06 | 89.28 | 89.29 | 88.21 | 88.72 | -6.591% | 31 | 105 | +9.874% |
| 2026-10-05 | 94.91 | 94.98 | 94.91 | 94.98 | -15.083% | 4 | 105 | +2.632% |
| 2026-10-01 | 112.14 | 112.25 | 111.85 | 111.85 | +11.050% | 3 | 104 | -12.848% |
| 2026-09-30 | 100.64 | 100.72 | 100.64 | 100.72 | +4.319% | 2 | 103 | -3.217% |
| 2026-09-22 | 97.51 | 97.51 | 96.55 | 96.55 | -4.727% | 34 | 103 | +0.963% |
| 2026-09-21 | 104.35 | 104.35 | 101.34 | 101.34 | -9.356% | 7 | 107 | -3.809% |
| 2026-09-17 | 115.02 | 115.02 | 111.70 | 111.80 | -14.975% | 3 | 106 | -12.809% |
| 2026-09-16 | 131.49 | 131.49 | 131.49 | 131.49 | +6.340% | 1 | 106 | -25.865% |
| 2026-09-15 | 120.31 | 123.65 | 120.31 | 123.65 | +5.738% | 7 | 103 | -21.165% |
| 2026-09-14 | 124.02 | 124.02 | 116.79 | 116.94 | -9.991% | 5 | 103 | -16.641% |
| 2026-09-10 | 129.92 | 129.92 | 129.92 | 129.92 | +7.301% | 5 | 98 | -24.969% |
| 2026-09-09 | 120.45 | 121.08 | 120.45 | 121.08 | +7.924% | 98 | 81 | -19.491% |
| 2026-09-08 | 112.12 | 112.19 | 112.10 | 112.19 | +4.919% | 9 | 76 | -13.112% |
| 2026-09-04 | 106.98 | 106.98 | 106.93 | 106.93 | -8.568% | 2 | 75 | -8.838% |
| 2026-09-02 | 118.36 | 118.36 | 116.95 | 116.95 | -6.230% | 4 | 77 | -16.648% |
| 2026-09-01 | 124.59 | 124.72 | 124.59 | 124.72 | +5.695% | 4 | 76 | -21.841% |
| 2026-08-31 | 118.00 | 118.00 | 118.00 | 118.00 | -8.050% | 1 | 76 | -17.390% |
| 2026-08-26 | 128.92 | 128.92 | 128.33 | 128.33 | -3.649% | 3 | 73 | -24.040% |
| 2026-08-25 | 133.19 | 133.19 | 133.19 | 133.19 | +0.256% | 1 | 73 | -26.811% |
| 2026-08-19 | 134.90 | 134.90 | 132.85 | 132.85 | -3.767% | 32 | 52 | -26.624% |
| 2026-08-18 | 139.35 | 139.46 | 138.05 | 138.05 | +5.358% | 7 | 46 | -29.388% |
| 2026-08-14 | 131.03 | 131.03 | 131.03 | 131.03 | +0.206% | 1 | 45 | -25.605% |
| 2026-08-13 | 130.81 | 130.81 | 130.76 | 130.76 | -4.694% | 2 | 44 | -25.451% |
| 2026-08-06 | 137.25 | 137.38 | 136.86 | 137.20 | -5.581% | 20 | 41 | -28.950% |
| 2026-08-04 | 145.31 | 145.31 | 145.31 | 145.31 | -4.508% | 5 | 41 | -32.916% |
| 2026-08-03 | 154.59 | 154.59 | 152.13 | 152.17 | -23.325% | 13 | 36 | -35.940% |
| 2026-07-23 | 198.62 | 198.62 | 198.46 | 198.46 | +9.224% | 2 | 36 | -50.882% |
| 2026-06-30 | 181.57 | 181.72 | 181.57 | 181.70 | -12.854% | 12 | 38 | -46.351% |
| 2026-06-25 | 208.50 | 208.50 | 208.50 | 208.50 | -2.906% | 4 | 34 | -53.247% |
| 2026-06-23 | 215.09 | 215.09 | 214.74 | 214.74 | -0.583% | 2 | 35 | -54.606% |
| 2026-06-12 | 216.00 | 216.00 | 216.00 | 216.00 | -2.262% | 2 | 35 | -54.870% |
| 2026-06-11 | 221.00 | 221.00 | 221.00 | 221.00 | +1.214% | 3 | 33 | -55.891% |
| 2026-06-08 | 216.97 | 218.35 | 216.97 | 218.35 | +8.132% | 2 | 33 | -55.356% |
| 2026-06-04 | 202.35 | 202.35 | 201.93 | 201.93 | +5.485% | 2 | 33 | -51.726% |
| 2026-06-01 | 191.43 | 191.43 | 191.43 | 191.43 | -2.381% | 31 | 4 | -49.078% |
| 2026-05-29 | 196.10 | 196.10 | 196.10 | 196.10 | -2.704% | 1 | 4 | -50.291% |
| 2026-05-28 | 201.55 | 201.55 | 201.55 | 201.55 | -1.965% | 1 | 3 | -51.635% |
| 2026-05-26 | 204.38 | 205.59 | 204.36 | 205.59 | -7.857% | 4 | 2 | -52.585% |
| 2026-05-14 | 223.35 | 223.35 | 223.12 | 223.12 | 0.000% | 2 | 1 | -56.311% |