SPX270521P06675000
SPX May 21 2027 6675.00 Put
optionOPRA
EODOct 27, 2026
110.50USD-7.221%(-8.60)4Vol256OI
SPX270521P06675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 110.79 | 110.79 | 109.27 | 110.50 | -7.221% | 4 | 258 | 0.000% |
| 2026-10-26 | 119.10 | 119.10 | 119.10 | 119.10 | -7.026% | 1 | 257 | -7.221% |
| 2026-10-23 | 132.60 | 132.60 | 125.70 | 128.10 | +19.441% | 45 | 223 | -13.739% |
| 2026-10-20 | 110.46 | 110.46 | 107.25 | 107.25 | -5.097% | 2 | 224 | +3.030% |
| 2026-10-19 | 113.01 | 113.01 | 113.01 | 113.01 | -9.995% | 4 | 226 | -2.221% |
| 2026-10-16 | 104.96 | 126.57 | 104.96 | 125.56 | +22.390% | 30 | 230 | -11.994% |
| 2026-10-09 | 102.59 | 102.59 | 102.59 | 102.59 | +4.301% | 3 | 230 | +7.710% |
| 2026-10-06 | 99.76 | 99.76 | 98.33 | 98.36 | -6.324% | 44 | 213 | +12.342% |
| 2026-10-05 | 106.57 | 106.57 | 105.00 | 105.00 | -10.341% | 9 | 208 | +5.238% |
| 2026-09-30 | 112.27 | 117.27 | 112.27 | 117.11 | +8.335% | 22 | 206 | -5.644% |
| 2026-09-22 | 109.90 | 109.90 | 108.10 | 108.10 | -3.482% | 10 | 216 | +2.220% |
| 2026-09-21 | 112.00 | 112.00 | 112.00 | 112.00 | -9.312% | 3 | 216 | -1.339% |
| 2026-09-18 | 127.33 | 127.33 | 123.50 | 123.50 | -1.374% | 3 | 214 | -10.526% |
| 2026-09-17 | 125.22 | 125.22 | 125.22 | 125.22 | -9.693% | 3 | 211 | -11.755% |
| 2026-09-15 | 138.66 | 138.66 | 138.66 | 138.66 | +6.228% | 1 | 211 | -20.309% |
| 2026-09-14 | 137.10 | 137.10 | 130.53 | 130.53 | +1.477% | 5 | 206 | -15.345% |
| 2026-09-11 | 128.63 | 128.63 | 128.63 | 128.63 | -5.343% | 5 | 201 | -14.095% |
| 2026-09-09 | 132.21 | 135.89 | 132.21 | 135.89 | +7.892% | 3 | 201 | -18.684% |
| 2026-09-08 | 127.55 | 127.55 | 125.95 | 125.95 | +3.637% | 3 | 198 | -12.267% |
| 2026-09-04 | 120.15 | 121.53 | 120.15 | 121.53 | +1.241% | 11 | 188 | -9.076% |
| 2026-09-03 | 125.85 | 125.85 | 120.04 | 120.04 | -7.874% | 3 | 185 | -7.947% |
| 2026-09-02 | 130.30 | 130.30 | 130.30 | 130.30 | -7.260% | 17 | 177 | -15.196% |
| 2026-09-01 | 139.23 | 140.50 | 133.45 | 140.50 | +5.998% | 9 | 170 | -21.352% |
| 2026-08-31 | 133.72 | 133.72 | 132.55 | 132.55 | +2.633% | 12 | 160 | -16.635% |
| 2026-08-28 | 129.15 | 129.15 | 129.15 | 129.15 | -4.227% | 5 | 165 | -14.441% |
| 2026-08-27 | 136.35 | 136.35 | 134.85 | 134.85 | -6.400% | 2 | 163 | -18.057% |
| 2026-08-26 | 144.07 | 144.07 | 144.07 | 144.07 | -2.872% | 5 | 158 | -23.301% |
| 2026-08-25 | 148.33 | 148.33 | 148.33 | 148.33 | -1.788% | 2 | 156 | -25.504% |
| 2026-08-24 | 151.63 | 151.63 | 151.02 | 151.03 | +0.133% | 10 | 151 | -26.836% |
| 2026-08-21 | 151.28 | 151.28 | 150.83 | 150.83 | -1.231% | 10 | 141 | -26.739% |
| 2026-08-20 | 152.71 | 152.71 | 152.71 | 152.71 | -0.883% | 3 | 141 | -27.641% |
| 2026-08-18 | 155.82 | 155.82 | 153.89 | 154.07 | +4.419% | 15 | 130 | -28.279% |
| 2026-08-14 | 147.55 | 147.55 | 147.55 | 147.55 | +1.688% | 1 | 129 | -25.110% |
| 2026-08-13 | 145.95 | 146.07 | 145.10 | 145.10 | -3.530% | 5 | 130 | -23.846% |
| 2026-08-10 | 150.41 | 150.41 | 150.41 | 150.41 | -2.268% | 1 | 131 | -26.534% |
| 2026-08-06 | 153.90 | 153.90 | 153.90 | 153.90 | +2.083% | 1 | 131 | -28.200% |
| 2026-08-05 | 150.84 | 150.84 | 150.76 | 150.76 | -5.069% | 4 | 131 | -26.705% |
| 2026-08-04 | 158.81 | 158.81 | 158.81 | 158.81 | -12.065% | 5 | 126 | -30.420% |
| 2026-07-31 | 180.60 | 180.60 | 180.60 | 180.60 | -16.066% | 1 | 127 | -38.815% |
| 2026-07-29 | 214.96 | 215.17 | 214.96 | 215.17 | -1.834% | 2 | 128 | -48.645% |
| 2026-07-23 | 219.31 | 219.31 | 219.19 | 219.19 | +6.238% | 4 | 130 | -49.587% |
| 2026-07-20 | 205.53 | 206.32 | 205.53 | 206.32 | +6.001% | 2 | 131 | -46.442% |
| 2026-07-14 | 194.64 | 194.64 | 194.64 | 194.64 | -2.191% | 1 | 131 | -43.229% |
| 2026-07-09 | 198.67 | 199.00 | 198.67 | 199.00 | -2.441% | 2 | 131 | -44.472% |
| 2026-07-07 | 203.56 | 203.98 | 203.56 | 203.98 | +3.449% | 2 | 130 | -45.828% |
| 2026-07-01 | 197.18 | 197.18 | 197.18 | 197.18 | -1.631% | 2 | 129 | -43.960% |
| 2026-06-30 | 200.47 | 200.47 | 200.43 | 200.45 | -6.178% | 58 | 100 | -44.874% |
| 2026-06-29 | 224.65 | 224.65 | 213.65 | 213.65 | -8.265% | 4 | 98 | -48.280% |
| 2026-06-25 | 232.90 | 232.90 | 232.90 | 232.90 | +7.680% | 1 | 99 | -52.555% |
| 2026-06-22 | 216.07 | 216.29 | 216.07 | 216.29 | +2.216% | 6 | 96 | -48.911% |
| 2026-06-18 | 211.90 | 211.90 | 211.60 | 211.60 | -18.270% | 2 | 96 | -47.779% |
| 2026-06-09 | 258.90 | 258.90 | 258.90 | 258.90 | +15.880% | 10 | 96 | -57.319% |
| 2026-06-04 | 223.99 | 223.99 | 223.42 | 223.42 | +2.599% | 4 | 96 | -50.542% |
| 2026-06-03 | 217.76 | 217.76 | 217.76 | 217.76 | +0.133% | 1 | 96 | -49.256% |
| 2026-05-28 | 217.43 | 217.47 | 217.43 | 217.47 | -3.561% | 2 | 96 | -49.188% |
| 2026-05-26 | 225.50 | 225.50 | 225.50 | 225.50 | -5.292% | 1 | 96 | -50.998% |
| 2026-05-21 | 238.10 | 238.10 | 238.10 | 238.10 | -3.564% | 2 | 94 | -53.591% |
| 2026-05-20 | 246.90 | 246.90 | 246.90 | 246.90 | -5.835% | 1 | 94 | -55.245% |
| 2026-05-19 | 260.93 | 262.20 | 260.91 | 262.20 | +2.662% | 12 | 86 | -57.857% |
| 2026-05-18 | 255.40 | 255.40 | 255.40 | 255.40 | -1.199% | 11 | 84 | -56.735% |
| 2026-05-15 | 261.00 | 261.00 | 251.00 | 258.50 | -1.374% | 64 | 64 | -57.253% |
| 2026-05-12 | 270.40 | 270.40 | 262.10 | 262.10 | -0.076% | 6 | 64 | -57.841% |
| 2026-05-11 | 259.38 | 262.40 | 259.38 | 262.30 | 0.000% | 64 | 0 | -57.873% |