SPX270521P06625000
SPX May 21 2027 6625.00 Put
optionOPRA
EODOct 28, 2026
102.72USD-3.459%(-3.68)2Vol515OI
SPX270521P06625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 102.53 | 102.72 | 102.53 | 102.72 | -3.459% | 2 | 514 | 0.000% |
| 2026-10-27 | 105.46 | 106.40 | 105.46 | 106.40 | -6.090% | 4 | 514 | -3.459% |
| 2026-10-26 | 113.30 | 113.30 | 113.30 | 113.30 | -6.963% | 1 | 513 | -9.338% |
| 2026-10-23 | 126.90 | 126.90 | 120.10 | 121.78 | +10.508% | 4 | 511 | -15.651% |
| 2026-10-22 | 110.26 | 110.26 | 110.20 | 110.20 | +10.156% | 2 | 510 | -6.788% |
| 2026-10-15 | 100.04 | 100.04 | 100.04 | 100.04 | +1.102% | 5 | 517 | +2.679% |
| 2026-10-08 | 98.95 | 98.95 | 98.95 | 98.95 | +4.048% | 1 | 517 | +3.810% |
| 2026-10-06 | 95.10 | 95.10 | 95.10 | 95.10 | -5.166% | 9 | 526 | +8.013% |
| 2026-10-05 | 99.74 | 100.28 | 99.74 | 100.28 | -6.881% | 17 | 527 | +2.433% |
| 2026-10-02 | 107.69 | 107.69 | 107.69 | 107.69 | +0.214% | 9 | 527 | -4.615% |
| 2026-09-30 | 106.12 | 107.46 | 106.12 | 107.46 | -3.667% | 207 | 540 | -4.411% |
| 2026-09-29 | 111.55 | 111.55 | 111.55 | 111.55 | +2.480% | 16 | 539 | -7.916% |
| 2026-09-23 | 107.95 | 108.85 | 107.95 | 108.85 | +6.040% | 3 | 539 | -5.632% |
| 2026-09-22 | 105.36 | 105.36 | 102.65 | 102.65 | -4.065% | 8 | 544 | +0.068% |
| 2026-09-21 | 110.97 | 110.97 | 106.86 | 107.00 | -10.535% | 7 | 544 | -4.000% |
| 2026-09-17 | 123.34 | 123.34 | 119.60 | 119.60 | -5.797% | 12 | 535 | -14.114% |
| 2026-09-16 | 126.96 | 126.96 | 126.96 | 126.96 | -2.906% | 1 | 535 | -19.093% |
| 2026-09-15 | 130.98 | 130.98 | 130.76 | 130.76 | +4.274% | 6 | 530 | -21.444% |
| 2026-09-14 | 125.54 | 125.54 | 125.40 | 125.40 | +2.981% | 2 | 526 | -18.086% |
| 2026-09-11 | 123.46 | 123.46 | 121.77 | 121.77 | -11.246% | 8 | 522 | -15.644% |
| 2026-09-10 | 137.20 | 137.20 | 137.20 | 137.20 | +7.583% | 1 | 521 | -25.131% |
| 2026-09-09 | 126.27 | 128.84 | 125.85 | 127.53 | +10.092% | 46 | 502 | -19.454% |
| 2026-09-04 | 115.89 | 115.89 | 115.84 | 115.84 | -6.066% | 2 | 502 | -11.326% |
| 2026-09-02 | 123.43 | 123.43 | 123.32 | 123.32 | -7.013% | 2 | 500 | -16.705% |
| 2026-09-01 | 128.79 | 133.47 | 127.65 | 132.62 | +4.310% | 236 | 265 | -22.546% |
| 2026-08-31 | 132.06 | 132.20 | 127.14 | 127.14 | -0.896% | 7 | 259 | -19.207% |
| 2026-08-28 | 126.85 | 128.29 | 124.13 | 128.29 | -1.125% | 24 | 242 | -19.931% |
| 2026-08-27 | 134.55 | 134.55 | 129.75 | 129.75 | -6.996% | 6 | 237 | -20.832% |
| 2026-08-25 | 139.51 | 139.51 | 139.51 | 139.51 | -3.084% | 1 | 237 | -26.371% |
| 2026-08-24 | 143.95 | 143.95 | 143.95 | 143.95 | +0.384% | 1 | 236 | -28.642% |
| 2026-08-19 | 143.40 | 143.40 | 143.40 | 143.40 | -4.502% | 1 | 236 | -28.368% |
| 2026-08-18 | 150.15 | 150.16 | 150.15 | 150.16 | +7.850% | 52 | 196 | -31.593% |
| 2026-08-13 | 139.86 | 139.89 | 139.15 | 139.23 | -4.211% | 16 | 198 | -26.223% |
| 2026-08-11 | 145.35 | 145.35 | 145.35 | 145.35 | +1.381% | 1 | 197 | -29.329% |
| 2026-08-10 | 143.35 | 143.37 | 143.35 | 143.37 | -1.362% | 2 | 197 | -28.353% |
| 2026-08-07 | 145.35 | 145.35 | 145.35 | 145.35 | +0.623% | 1 | 197 | -29.329% |
| 2026-08-05 | 144.48 | 145.00 | 144.43 | 144.45 | -10.883% | 14 | 195 | -28.889% |
| 2026-08-03 | 161.86 | 162.09 | 161.76 | 162.09 | -17.322% | 69 | 215 | -36.628% |
| 2026-07-24 | 196.02 | 196.05 | 196.02 | 196.05 | -6.133% | 2 | 215 | -47.605% |
| 2026-07-23 | 208.71 | 208.86 | 208.71 | 208.86 | +14.714% | 2 | 214 | -50.819% |
| 2026-07-10 | 182.29 | 182.29 | 182.07 | 182.07 | -20.215% | 4 | 213 | -43.582% |
| 2026-06-24 | 228.20 | 228.20 | 228.20 | 228.20 | +10.146% | 1 | 213 | -54.987% |
| 2026-06-22 | 208.04 | 208.69 | 207.18 | 207.18 | +1.708% | 172 | 128 | -50.420% |
| 2026-06-18 | 203.70 | 203.70 | 203.70 | 203.70 | -2.861% | 1 | 128 | -49.573% |
| 2026-06-17 | 208.78 | 209.70 | 208.78 | 209.70 | -8.308% | 2 | 128 | -51.016% |
| 2026-06-12 | 228.70 | 228.70 | 228.70 | 228.70 | +4.002% | 1 | 127 | -55.085% |
| 2026-06-05 | 220.00 | 220.10 | 219.90 | 219.90 | +6.438% | 3 | 125 | -53.288% |
| 2026-06-04 | 206.60 | 206.60 | 206.60 | 206.60 | -1.806% | 1 | 124 | -50.281% |
| 2026-05-28 | 210.40 | 210.40 | 210.40 | 210.40 | -12.635% | 1 | 123 | -51.179% |
| 2026-05-21 | 240.83 | 240.83 | 240.83 | 240.83 | +1.359% | 99 | 24 | -57.348% |
| 2026-05-20 | 237.60 | 237.60 | 237.60 | 237.60 | -3.763% | 11 | 13 | -56.768% |
| 2026-05-13 | 246.89 | 246.89 | 246.89 | 246.89 | -3.332% | 1 | 12 | -58.394% |
| 2026-05-08 | 255.50 | 255.50 | 255.40 | 255.40 | -2.742% | 4 | 12 | -59.781% |
| 2026-05-07 | 262.60 | 262.60 | 262.60 | 262.60 | -5.096% | 5 | 7 | -60.883% |
| 2026-05-01 | 276.70 | 276.70 | 276.70 | 276.70 | -6.816% | 5 | 2 | -62.877% |
| 2026-04-30 | 296.94 | 296.94 | 296.94 | 296.94 | -4.720% | 1 | 2 | -65.407% |
| 2026-04-21 | 311.65 | 311.65 | 311.65 | 311.65 | 0.000% | 1 | 0 | -67.040% |