SPX270521P06575000
SPX May 21 2027 6575.00 Put
optionOPRA
EODOct 27, 2026
101.00USD-5.253%(-5.60)31Vol469OI
SPX270521P06575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 99.46 | 101.10 | 99.46 | 101.00 | -5.253% | 31 | 459 | 0.000% |
| 2026-10-26 | 106.60 | 106.60 | 106.60 | 106.60 | -8.678% | 2 | 457 | -5.253% |
| 2026-10-23 | 121.40 | 121.40 | 113.43 | 116.73 | +8.354% | 18 | 456 | -13.476% |
| 2026-10-22 | 107.41 | 107.73 | 107.41 | 107.73 | +18.737% | 2 | 456 | -6.247% |
| 2026-10-06 | 90.73 | 90.73 | 90.73 | 90.73 | -5.588% | 1 | 664 | +11.319% |
| 2026-10-05 | 96.10 | 96.10 | 96.10 | 96.10 | -10.505% | 3 | 667 | +5.099% |
| 2026-10-01 | 107.38 | 107.38 | 107.38 | 107.38 | +0.950% | 15 | 852 | -5.942% |
| 2026-09-29 | 106.37 | 106.37 | 106.37 | 106.37 | +5.233% | 1 | 853 | -5.048% |
| 2026-09-22 | 101.08 | 101.08 | 101.08 | 101.08 | -0.276% | 5 | 858 | -0.079% |
| 2026-09-21 | 103.75 | 103.75 | 101.36 | 101.36 | -9.878% | 6 | 864 | -0.355% |
| 2026-09-18 | 112.47 | 112.47 | 112.47 | 112.47 | -3.227% | 5 | 859 | -10.198% |
| 2026-09-17 | 116.22 | 116.22 | 116.22 | 116.22 | -6.860% | 15 | 844 | -13.096% |
| 2026-09-16 | 119.59 | 124.78 | 119.59 | 124.78 | +0.064% | 24 | 821 | -19.058% |
| 2026-09-15 | 122.60 | 126.11 | 122.60 | 124.70 | +3.804% | 5 | 815 | -19.006% |
| 2026-09-14 | 126.75 | 127.46 | 119.80 | 120.13 | +0.275% | 47 | 796 | -15.924% |
| 2026-09-11 | 119.80 | 119.80 | 119.80 | 119.80 | -8.522% | 1 | 795 | -15.693% |
| 2026-09-10 | 130.57 | 130.96 | 128.45 | 130.96 | +8.807% | 4 | 794 | -22.877% |
| 2026-09-09 | 120.36 | 120.36 | 120.36 | 120.36 | +3.119% | 10 | 794 | -16.085% |
| 2026-09-08 | 116.72 | 116.72 | 116.72 | 116.72 | +5.381% | 62 | 739 | -13.468% |
| 2026-09-04 | 110.35 | 110.76 | 110.35 | 110.76 | -8.448% | 2 | 740 | -8.812% |
| 2026-09-02 | 125.40 | 125.40 | 120.98 | 120.98 | -4.830% | 2 | 740 | -16.515% |
| 2026-09-01 | 126.03 | 127.12 | 126.03 | 127.12 | +6.492% | 125 | 616 | -20.548% |
| 2026-08-28 | 119.37 | 119.37 | 119.37 | 119.37 | -4.020% | 1 | 616 | -15.389% |
| 2026-08-27 | 126.88 | 126.88 | 124.37 | 124.37 | -6.037% | 2 | 615 | -18.791% |
| 2026-08-26 | 133.67 | 133.80 | 132.01 | 132.36 | -1.584% | 31 | 584 | -23.693% |
| 2026-08-25 | 135.97 | 135.97 | 134.00 | 134.49 | -1.689% | 15 | 582 | -24.901% |
| 2026-08-24 | 137.91 | 139.44 | 136.80 | 136.80 | -1.505% | 72 | 514 | -26.170% |
| 2026-08-17 | 134.94 | 138.89 | 134.86 | 138.89 | +5.013% | 217 | 98 | -27.281% |
| 2026-08-13 | 132.26 | 132.26 | 132.26 | 132.26 | -6.325% | 5 | 96 | -23.635% |
| 2026-08-11 | 141.23 | 141.23 | 141.19 | 141.19 | +2.505% | 2 | 96 | -28.465% |
| 2026-08-10 | 137.36 | 137.74 | 137.36 | 137.74 | -0.333% | 8 | 99 | -26.673% |
| 2026-08-07 | 138.20 | 138.20 | 138.20 | 138.20 | -0.668% | 1 | 98 | -26.918% |
| 2026-08-05 | 139.10 | 139.13 | 139.10 | 139.13 | -0.905% | 4 | 99 | -27.406% |
| 2026-08-04 | 140.40 | 140.40 | 140.40 | 140.40 | -9.716% | 1 | 98 | -28.063% |
| 2026-08-03 | 155.38 | 156.15 | 155.34 | 155.51 | -31.007% | 189 | 40 | -35.052% |
| 2026-06-11 | 225.40 | 225.40 | 225.40 | 225.40 | +13.437% | 1 | 41 | -55.191% |
| 2026-06-04 | 198.70 | 198.70 | 198.70 | 198.70 | -0.819% | 1 | 40 | -49.170% |
| 2026-05-29 | 200.34 | 200.34 | 200.34 | 200.34 | -0.531% | 1 | 39 | -49.586% |
| 2026-05-28 | 201.66 | 201.66 | 201.41 | 201.41 | -4.063% | 2 | 38 | -49.854% |
| 2026-05-26 | 210.14 | 210.14 | 209.94 | 209.94 | -16.222% | 2 | 37 | -51.891% |
| 2026-05-12 | 248.72 | 250.82 | 248.04 | 250.59 | 0.000% | 4 | 35 | -59.695% |