SPX270521P06650000
SPX May 21 2027 6650.00 Put
optionOPRA
EODOct 28, 2026
106.12USD-1.832%(-1.98)1Vol641OI
SPX270521P06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 106.12 | 106.12 | 106.12 | 106.12 | -1.832% | 1 | 642 | 0.000% |
| 2026-10-27 | 112.23 | 112.23 | 107.54 | 108.10 | -4.909% | 7 | 639 | -1.832% |
| 2026-10-26 | 110.63 | 113.68 | 110.63 | 113.68 | -9.201% | 3 | 639 | -6.650% |
| 2026-10-23 | 129.70 | 129.70 | 120.67 | 125.20 | +18.471% | 44 | 613 | -15.240% |
| 2026-10-21 | 105.68 | 105.68 | 105.68 | 105.68 | +0.256% | 47 | 613 | +0.416% |
| 2026-10-20 | 105.41 | 105.41 | 105.41 | 105.41 | -12.304% | 3 | 617 | +0.674% |
| 2026-10-16 | 101.78 | 120.20 | 101.74 | 120.20 | +17.326% | 3 | 616 | -11.714% |
| 2026-10-15 | 102.45 | 102.45 | 102.45 | 102.45 | -1.840% | 5 | 621 | +3.582% |
| 2026-10-14 | 104.37 | 104.37 | 104.37 | 104.37 | +6.685% | 1 | 621 | +1.677% |
| 2026-10-09 | 97.80 | 97.83 | 97.80 | 97.83 | -7.472% | 2 | 626 | +8.474% |
| 2026-10-08 | 104.94 | 105.73 | 104.94 | 105.73 | +7.166% | 2 | 627 | +0.369% |
| 2026-10-07 | 99.99 | 99.99 | 98.66 | 98.66 | +2.133% | 7 | 627 | +7.561% |
| 2026-10-06 | 97.73 | 97.79 | 95.89 | 96.60 | -5.229% | 71 | 657 | +9.855% |
| 2026-10-05 | 104.34 | 104.49 | 101.93 | 101.93 | -6.658% | 19 | 662 | +4.111% |
| 2026-10-02 | 109.20 | 109.20 | 109.20 | 109.20 | -9.227% | 8 | 654 | -2.821% |
| 2026-10-01 | 122.74 | 122.85 | 120.30 | 120.30 | +8.967% | 4 | 654 | -11.787% |
| 2026-09-30 | 108.52 | 110.40 | 108.52 | 110.40 | -3.243% | 209 | 493 | -3.877% |
| 2026-09-29 | 114.10 | 114.10 | 114.10 | 114.10 | +7.845% | 8 | 485 | -6.994% |
| 2026-09-22 | 105.80 | 105.80 | 105.80 | 105.80 | -4.890% | 68 | 427 | +0.302% |
| 2026-09-21 | 112.99 | 112.99 | 111.24 | 111.24 | -10.225% | 4 | 429 | -4.603% |
| 2026-09-18 | 124.30 | 124.55 | 123.91 | 123.91 | -4.479% | 3 | 427 | -14.357% |
| 2026-09-16 | 128.46 | 129.72 | 128.46 | 129.72 | -1.369% | 5 | 421 | -18.193% |
| 2026-09-15 | 131.50 | 131.52 | 131.50 | 131.52 | -5.381% | 6 | 417 | -19.313% |
| 2026-09-10 | 139.30 | 139.99 | 138.93 | 139.00 | +10.475% | 109 | 351 | -23.655% |
| 2026-09-08 | 122.69 | 125.82 | 122.40 | 125.82 | +4.285% | 28 | 335 | -15.657% |
| 2026-09-04 | 117.85 | 120.65 | 117.85 | 120.65 | +0.399% | 6 | 329 | -12.043% |
| 2026-09-03 | 120.17 | 120.17 | 120.17 | 120.17 | -11.058% | 2 | 327 | -11.692% |
| 2026-09-01 | 135.11 | 135.11 | 135.11 | 135.11 | +2.589% | 1 | 328 | -21.457% |
| 2026-08-31 | 133.11 | 133.45 | 131.70 | 131.70 | +0.804% | 4 | 325 | -19.423% |
| 2026-08-27 | 130.65 | 130.65 | 130.65 | 130.65 | -6.812% | 1 | 324 | -18.775% |
| 2026-08-26 | 141.10 | 141.66 | 140.20 | 140.20 | -1.992% | 7 | 320 | -24.308% |
| 2026-08-25 | 145.10 | 145.10 | 143.05 | 143.05 | -3.220% | 3 | 317 | -25.816% |
| 2026-08-21 | 147.05 | 147.81 | 147.05 | 147.81 | -1.644% | 8 | 313 | -28.205% |
| 2026-08-20 | 150.28 | 150.28 | 150.28 | 150.28 | +3.066% | 4 | 313 | -29.385% |
| 2026-08-19 | 145.90 | 145.90 | 145.63 | 145.81 | -4.836% | 4 | 311 | -27.220% |
| 2026-08-18 | 153.45 | 153.45 | 153.22 | 153.22 | +6.329% | 4 | 311 | -30.740% |
| 2026-08-17 | 143.87 | 144.10 | 143.87 | 144.10 | +0.628% | 26 | 310 | -26.357% |
| 2026-08-14 | 143.09 | 143.20 | 143.01 | 143.20 | +0.703% | 4 | 310 | -25.894% |
| 2026-08-13 | 142.77 | 142.87 | 142.20 | 142.20 | -2.107% | 13 | 303 | -25.373% |
| 2026-08-12 | 146.66 | 146.67 | 144.09 | 145.26 | -2.142% | 22 | 302 | -26.945% |
| 2026-08-07 | 148.44 | 148.44 | 148.44 | 148.44 | +0.413% | 1 | 302 | -28.510% |
| 2026-08-05 | 147.29 | 147.92 | 147.29 | 147.83 | -10.188% | 24 | 297 | -28.215% |
| 2026-08-03 | 165.11 | 165.11 | 164.60 | 164.60 | -9.660% | 39 | 297 | -35.529% |
| 2026-07-31 | 182.00 | 182.20 | 182.00 | 182.20 | -5.825% | 3 | 294 | -41.756% |
| 2026-07-28 | 193.47 | 193.47 | 193.47 | 193.47 | -10.339% | 180 | 354 | -45.149% |
| 2026-07-23 | 215.78 | 215.78 | 215.78 | 215.78 | +13.205% | 180 | 210 | -50.820% |
| 2026-07-21 | 190.88 | 191.00 | 190.61 | 190.61 | +3.452% | 4 | 210 | -44.326% |
| 2026-07-10 | 184.21 | 184.25 | 184.21 | 184.25 | -3.179% | 2 | 210 | -42.404% |
| 2026-07-09 | 190.30 | 190.30 | 190.30 | 190.30 | -5.163% | 1 | 209 | -44.235% |
| 2026-07-08 | 200.66 | 200.66 | 200.66 | 200.66 | +0.165% | 2 | 209 | -47.115% |
| 2026-06-30 | 200.25 | 200.33 | 200.25 | 200.33 | -12.097% | 2 | 208 | -47.027% |
| 2026-06-25 | 227.90 | 227.90 | 227.90 | 227.90 | +12.018% | 1 | 209 | -53.436% |
| 2026-06-22 | 205.46 | 205.50 | 202.89 | 203.45 | -3.165% | 100 | 159 | -47.840% |
| 2026-06-18 | 210.10 | 210.10 | 210.10 | 210.10 | -0.209% | 3 | 156 | -49.491% |
| 2026-06-17 | 210.54 | 210.54 | 210.54 | 210.54 | -8.936% | 1 | 155 | -49.596% |
| 2026-06-12 | 231.20 | 231.20 | 231.20 | 231.20 | -3.667% | 7 | 148 | -54.100% |
| 2026-06-11 | 241.10 | 241.10 | 240.00 | 240.00 | -10.180% | 3 | 146 | -55.783% |
| 2026-06-10 | 267.20 | 267.20 | 267.20 | 267.20 | +12.648% | 5 | 141 | -60.284% |
| 2026-06-08 | 235.00 | 237.20 | 231.43 | 237.20 | +6.799% | 8 | 137 | -55.261% |
| 2026-06-05 | 219.81 | 222.50 | 219.81 | 222.10 | +5.661% | 7 | 138 | -52.220% |
| 2026-06-04 | 210.20 | 210.20 | 210.20 | 210.20 | -5.042% | 1 | 138 | -49.515% |
| 2026-05-26 | 221.27 | 221.36 | 221.27 | 221.36 | -5.240% | 2 | 137 | -52.060% |
| 2026-05-21 | 233.60 | 233.60 | 233.60 | 233.60 | -7.595% | 1 | 137 | -54.572% |
| 2026-05-19 | 252.80 | 252.80 | 252.80 | 252.80 | -0.629% | 6 | 131 | -58.022% |
| 2026-05-15 | 252.10 | 254.40 | 251.00 | 254.40 | +1.882% | 27 | 131 | -58.286% |
| 2026-05-13 | 257.00 | 257.00 | 248.50 | 249.70 | -3.067% | 74 | 61 | -57.501% |
| 2026-05-11 | 257.60 | 257.60 | 257.60 | 257.60 | 0.000% | 4 | 0 | -58.804% |