SPX270521P06600000
SPX May 21 2027 6600.00 Put
optionOPRA
EODOct 28, 2026
95.96USD-6.142%(-6.28)281Vol2,505OI
SPX270521P06600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 100.68 | 100.68 | 95.96 | 95.96 | -6.142% | 281 | 2,150 | 0.000% |
| 2026-10-27 | 101.91 | 102.24 | 101.91 | 102.24 | -6.570% | 158 | 2,206 | -6.142% |
| 2026-10-26 | 109.43 | 109.43 | 109.43 | 109.43 | -8.808% | 1 | 2,205 | -12.309% |
| 2026-10-23 | 122.68 | 124.74 | 117.50 | 120.00 | +6.990% | 11 | 2,208 | -20.033% |
| 2026-10-22 | 112.16 | 112.16 | 112.16 | 112.16 | +16.048% | 4 | 2,208 | -14.444% |
| 2026-10-21 | 99.85 | 99.85 | 96.65 | 96.65 | -16.190% | 6 | 2,214 | -0.714% |
| 2026-10-16 | 97.18 | 115.32 | 97.18 | 115.32 | +21.530% | 125 | 2,089 | -16.788% |
| 2026-10-09 | 94.68 | 94.91 | 94.68 | 94.89 | -2.216% | 102 | 2,089 | +1.128% |
| 2026-10-08 | 97.07 | 97.07 | 97.04 | 97.04 | +3.081% | 2 | 2,089 | -1.113% |
| 2026-10-07 | 95.90 | 96.07 | 94.14 | 94.14 | +2.027% | 7 | 2,088 | +1.933% |
| 2026-10-06 | 93.59 | 93.59 | 92.27 | 92.27 | -7.304% | 56 | 2,065 | +3.999% |
| 2026-10-05 | 99.49 | 99.54 | 99.49 | 99.54 | -5.326% | 2 | 2,065 | -3.597% |
| 2026-10-02 | 105.17 | 105.17 | 105.14 | 105.14 | +0.699% | 4 | 2,067 | -8.731% |
| 2026-09-30 | 104.47 | 104.47 | 104.41 | 104.41 | -4.026% | 2 | 2,068 | -8.093% |
| 2026-09-24 | 108.81 | 108.81 | 108.79 | 108.79 | +2.729% | 4 | 2,070 | -11.793% |
| 2026-09-23 | 105.90 | 105.90 | 105.90 | 105.90 | +5.900% | 1 | 2,069 | -9.386% |
| 2026-09-22 | 100.96 | 100.99 | 100.00 | 100.00 | -4.443% | 3 | 2,071 | -4.040% |
| 2026-09-21 | 106.52 | 106.65 | 104.65 | 104.65 | -9.315% | 4 | 2,071 | -8.304% |
| 2026-09-18 | 119.37 | 119.37 | 115.40 | 115.40 | -2.616% | 8 | 2,066 | -16.846% |
| 2026-09-17 | 118.50 | 118.50 | 118.50 | 118.50 | -10.882% | 1 | 2,066 | -19.021% |
| 2026-09-16 | 132.97 | 132.97 | 132.97 | 132.97 | +3.422% | 5 | 2,066 | -27.833% |
| 2026-09-15 | 129.80 | 129.80 | 128.57 | 128.57 | +4.131% | 7 | 2,067 | -25.364% |
| 2026-09-14 | 121.77 | 123.47 | 121.77 | 123.47 | +2.960% | 6 | 2,062 | -22.281% |
| 2026-09-11 | 119.92 | 119.92 | 119.92 | 119.92 | -10.421% | 15 | 2,062 | -19.980% |
| 2026-09-10 | 132.44 | 133.87 | 132.44 | 133.87 | +7.010% | 7 | 2,055 | -28.319% |
| 2026-09-09 | 123.57 | 126.38 | 123.57 | 125.10 | +9.959% | 18 | 2,052 | -23.293% |
| 2026-09-04 | 113.77 | 113.77 | 113.77 | 113.77 | +1.508% | 1 | 2,052 | -15.654% |
| 2026-09-03 | 114.11 | 114.11 | 112.08 | 112.08 | -7.288% | 9 | 2,052 | -14.383% |
| 2026-09-02 | 128.05 | 128.05 | 120.89 | 120.89 | -7.079% | 18 | 2,039 | -20.622% |
| 2026-09-01 | 130.80 | 130.80 | 126.45 | 130.10 | +3.238% | 13 | 2,034 | -26.241% |
| 2026-08-31 | 129.34 | 129.34 | 126.02 | 126.02 | +0.095% | 8 | 2,034 | -23.853% |
| 2026-08-27 | 130.35 | 130.35 | 125.90 | 125.90 | -4.995% | 10 | 2,025 | -23.781% |
| 2026-08-26 | 135.81 | 135.81 | 132.52 | 132.52 | -3.369% | 2 | 2,024 | -27.588% |
| 2026-08-25 | 137.06 | 137.14 | 137.06 | 137.14 | -1.579% | 2 | 2,024 | -30.028% |
| 2026-08-24 | 139.34 | 139.34 | 139.34 | 139.34 | -1.714% | 5 | 2,024 | -31.132% |
| 2026-08-21 | 141.77 | 141.77 | 141.77 | 141.77 | -1.487% | 1 | 2,024 | -32.313% |
| 2026-08-18 | 145.66 | 145.82 | 143.91 | 143.91 | +4.952% | 4 | 2,023 | -33.319% |
| 2026-08-13 | 135.32 | 137.12 | 134.97 | 137.12 | -2.190% | 8 | 2,016 | -30.018% |
| 2026-08-12 | 140.32 | 140.32 | 140.19 | 140.19 | -0.426% | 2 | 2,016 | -31.550% |
| 2026-08-10 | 140.83 | 140.83 | 140.79 | 140.79 | -1.525% | 2 | 2,016 | -31.842% |
| 2026-08-05 | 142.87 | 143.90 | 141.69 | 142.97 | -9.616% | 31 | 2,008 | -32.881% |
| 2026-08-03 | 158.43 | 159.25 | 158.16 | 158.18 | -22.040% | 156 | 1,970 | -39.335% |
| 2026-07-29 | 202.90 | 202.90 | 202.90 | 202.90 | +8.910% | 3 | 1,973 | -52.706% |
| 2026-07-28 | 186.30 | 186.30 | 186.30 | 186.30 | -4.132% | 1 | 1,973 | -48.492% |
| 2026-07-24 | 197.87 | 201.02 | 194.33 | 194.33 | -4.134% | 5 | 1,973 | -50.620% |
| 2026-07-23 | 202.99 | 202.99 | 202.71 | 202.71 | +10.168% | 2 | 1,973 | -52.661% |
| 2026-07-21 | 184.00 | 184.00 | 184.00 | 184.00 | -6.314% | 4 | 1,969 | -47.848% |
| 2026-07-20 | 196.40 | 196.40 | 196.30 | 196.40 | +9.494% | 100 | 1,900 | -51.141% |
| 2026-07-10 | 179.76 | 179.76 | 179.37 | 179.37 | -3.221% | 2 | 1,824 | -46.502% |
| 2026-07-06 | 186.07 | 186.07 | 185.34 | 185.34 | -1.157% | 2 | 1,824 | -48.225% |
| 2026-07-01 | 187.75 | 187.75 | 187.51 | 187.51 | -12.664% | 2 | 1,824 | -48.824% |
| 2026-06-26 | 214.70 | 214.70 | 214.70 | 214.70 | +4.538% | 1 | 1,824 | -55.305% |
| 2026-06-22 | 205.38 | 205.38 | 205.38 | 205.38 | -8.476% | 1 | 1,824 | -53.277% |
| 2026-06-12 | 224.40 | 224.40 | 224.40 | 224.40 | +4.019% | 1 | 1,824 | -57.237% |
| 2026-06-05 | 215.12 | 215.73 | 215.12 | 215.73 | +3.131% | 2 | 1,799 | -55.518% |
| 2026-06-03 | 209.18 | 209.18 | 209.18 | 209.18 | +3.478% | 1 | 1,799 | -54.126% |
| 2026-06-01 | 201.64 | 202.15 | 201.23 | 202.15 | -3.393% | 1,404 | 729 | -52.530% |
| 2026-05-28 | 209.25 | 209.25 | 209.25 | 209.25 | -3.201% | 131 | 388 | -54.141% |
| 2026-05-26 | 213.62 | 216.17 | 213.62 | 216.17 | -12.269% | 3 | 387 | -55.609% |
| 2026-05-08 | 250.60 | 250.60 | 246.40 | 246.40 | -3.259% | 4 | 231 | -61.055% |
| 2026-05-07 | 255.80 | 255.80 | 254.70 | 254.70 | -0.933% | 91 | 87 | -62.324% |
| 2026-05-06 | 257.50 | 257.50 | 257.10 | 257.10 | -4.848% | 2 | 85 | -62.676% |
| 2026-05-05 | 272.20 | 272.50 | 270.20 | 270.20 | -12.159% | 85 | 2 | -64.486% |
| 2026-04-20 | 307.66 | 307.67 | 307.59 | 307.60 | 0.000% | 4 | 2 | -68.804% |