SPX270521P06700000
SPX May 21 2027 6700.00 Put
optionOPRA
EODOct 28, 2026
105.06USD-7.109%(-8.04)4Vol1,548OI
SPX270521P06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 111.55 | 111.55 | 105.06 | 105.06 | -7.109% | 4 | 1,550 | 0.000% |
| 2026-10-27 | 116.86 | 116.86 | 111.39 | 113.10 | -4.022% | 19 | 1,545 | -7.109% |
| 2026-10-26 | 121.45 | 121.45 | 117.84 | 117.84 | -10.046% | 7 | 1,545 | -10.845% |
| 2026-10-23 | 135.60 | 135.60 | 127.20 | 131.00 | +3.721% | 6 | 1,543 | -19.802% |
| 2026-10-22 | 119.87 | 126.30 | 119.87 | 126.30 | +21.151% | 23 | 1,542 | -16.817% |
| 2026-10-21 | 104.25 | 104.25 | 104.25 | 104.25 | -5.227% | 1 | 1,553 | +0.777% |
| 2026-10-20 | 116.92 | 116.92 | 109.19 | 110.00 | -1.035% | 16 | 1,548 | -4.491% |
| 2026-10-19 | 110.95 | 111.15 | 110.95 | 111.15 | -10.651% | 9 | 1,546 | -5.479% |
| 2026-10-16 | 107.40 | 131.98 | 107.40 | 124.40 | +18.004% | 29 | 1,572 | -15.547% |
| 2026-10-15 | 116.07 | 116.07 | 105.42 | 105.42 | -1.070% | 15 | 1,562 | -0.341% |
| 2026-10-14 | 104.47 | 106.56 | 103.23 | 106.56 | +4.471% | 22 | 1,557 | -1.408% |
| 2026-10-13 | 102.00 | 102.00 | 102.00 | 102.00 | -0.478% | 1 | 1,558 | +3.000% |
| 2026-10-12 | 102.49 | 102.49 | 102.49 | 102.49 | -2.269% | 1 | 1,557 | +2.508% |
| 2026-10-07 | 106.82 | 107.03 | 104.87 | 104.87 | +4.172% | 18 | 1,544 | +0.181% |
| 2026-10-06 | 101.96 | 101.96 | 100.67 | 100.67 | -5.696% | 6 | 1,545 | +4.361% |
| 2026-10-05 | 110.42 | 110.42 | 106.75 | 106.75 | -17.023% | 7 | 1,545 | -1.583% |
| 2026-10-01 | 128.65 | 128.65 | 128.65 | 128.65 | +5.746% | 1 | 1,544 | -18.337% |
| 2026-09-30 | 120.70 | 121.66 | 120.70 | 121.66 | +4.286% | 4 | 1,544 | -13.645% |
| 2026-09-29 | 116.74 | 116.74 | 116.66 | 116.66 | +0.569% | 2 | 1,544 | -9.943% |
| 2026-09-28 | 116.15 | 116.15 | 116.00 | 116.00 | -4.597% | 14 | 1,543 | -9.431% |
| 2026-09-24 | 121.59 | 121.59 | 121.59 | 121.59 | +4.909% | 1 | 1,527 | -13.595% |
| 2026-09-23 | 115.90 | 115.90 | 115.90 | 115.90 | +5.941% | 1 | 1,526 | -9.353% |
| 2026-09-22 | 111.64 | 111.66 | 109.40 | 109.40 | -4.287% | 21 | 1,526 | -3.967% |
| 2026-09-21 | 115.57 | 115.57 | 114.30 | 114.30 | -8.347% | 3 | 1,527 | -8.084% |
| 2026-09-18 | 131.27 | 131.27 | 124.71 | 124.71 | -6.738% | 6 | 1,528 | -15.757% |
| 2026-09-11 | 133.64 | 133.73 | 133.64 | 133.72 | -7.951% | 4 | 1,532 | -21.433% |
| 2026-09-10 | 145.27 | 145.27 | 145.27 | 145.27 | +8.120% | 4 | 1,535 | -27.679% |
| 2026-09-09 | 134.36 | 134.36 | 134.36 | 134.36 | +9.067% | 1 | 1,535 | -21.807% |
| 2026-09-04 | 123.44 | 124.27 | 123.19 | 123.19 | +1.009% | 7 | 1,533 | -14.717% |
| 2026-09-03 | 128.46 | 128.46 | 121.71 | 121.96 | -8.507% | 589 | 1,461 | -13.857% |
| 2026-09-02 | 140.05 | 140.05 | 133.30 | 133.30 | -6.371% | 29 | 1,432 | -21.185% |
| 2026-09-01 | 142.37 | 142.37 | 142.37 | 142.37 | +4.545% | 5 | 1,438 | -26.206% |
| 2026-08-31 | 137.32 | 137.32 | 136.18 | 136.18 | +3.104% | 3 | 1,437 | -22.852% |
| 2026-08-28 | 133.67 | 133.67 | 131.38 | 132.08 | -3.493% | 11 | 1,436 | -20.457% |
| 2026-08-27 | 137.20 | 138.30 | 136.86 | 136.86 | -6.516% | 5 | 1,437 | -23.235% |
| 2026-08-26 | 147.88 | 147.88 | 146.40 | 146.40 | -3.354% | 10 | 1,437 | -28.238% |
| 2026-08-25 | 151.48 | 151.48 | 151.48 | 151.48 | -0.342% | 3 | 1,434 | -30.644% |
| 2026-08-24 | 153.68 | 153.68 | 151.39 | 152.00 | +1.414% | 10 | 1,434 | -30.882% |
| 2026-08-21 | 151.90 | 151.90 | 149.88 | 149.88 | -4.784% | 37 | 1,423 | -29.904% |
| 2026-08-20 | 157.41 | 157.41 | 157.41 | 157.41 | +3.430% | 5 | 1,423 | -33.257% |
| 2026-08-19 | 151.29 | 152.19 | 151.29 | 152.19 | -3.082% | 10 | 1,423 | -30.968% |
| 2026-08-18 | 157.58 | 157.97 | 157.03 | 157.03 | +4.228% | 13 | 1,422 | -33.096% |
| 2026-08-17 | 149.40 | 150.66 | 149.26 | 150.66 | +1.866% | 8 | 1,422 | -30.267% |
| 2026-08-13 | 148.87 | 148.87 | 147.90 | 147.90 | -1.708% | 6 | 1,422 | -28.966% |
| 2026-08-12 | 150.36 | 150.47 | 150.36 | 150.47 | -3.204% | 2 | 1,422 | -30.179% |
| 2026-08-11 | 153.42 | 155.45 | 153.42 | 155.45 | +3.138% | 10 | 1,422 | -32.416% |
| 2026-08-10 | 150.72 | 150.72 | 150.72 | 150.72 | -0.940% | 1 | 1,423 | -30.295% |
| 2026-08-07 | 152.23 | 152.23 | 152.15 | 152.15 | -2.773% | 2 | 1,423 | -30.950% |
| 2026-08-06 | 156.41 | 156.49 | 154.01 | 156.49 | +1.492% | 14 | 1,423 | -32.865% |
| 2026-08-05 | 153.72 | 154.19 | 153.43 | 154.19 | -10.323% | 9 | 1,423 | -31.863% |
| 2026-08-03 | 173.19 | 173.85 | 171.91 | 171.94 | -13.345% | 90 | 1,423 | -38.897% |
| 2026-07-31 | 199.15 | 199.15 | 198.42 | 198.42 | -0.556% | 2 | 1,423 | -47.052% |
| 2026-07-30 | 199.53 | 199.53 | 199.53 | 199.53 | -6.130% | 30 | 1,453 | -47.346% |
| 2026-07-29 | 219.47 | 222.69 | 212.56 | 212.56 | -5.613% | 36 | 1,424 | -50.574% |
| 2026-07-23 | 225.68 | 225.68 | 225.20 | 225.20 | +14.141% | 2 | 1,424 | -53.348% |
| 2026-07-22 | 197.83 | 197.83 | 197.30 | 197.30 | -0.147% | 4 | 1,425 | -46.751% |
| 2026-07-21 | 199.10 | 199.10 | 197.59 | 197.59 | -6.731% | 181 | 1,579 | -46.829% |
| 2026-07-20 | 211.85 | 211.85 | 211.85 | 211.85 | +10.598% | 180 | 1,399 | -50.408% |
| 2026-07-10 | 192.20 | 192.20 | 191.55 | 191.55 | -7.347% | 181 | 900 | -45.153% |
| 2026-07-08 | 211.62 | 221.28 | 206.74 | 206.74 | +0.775% | 367 | 339 | -49.183% |
| 2026-07-07 | 200.06 | 206.75 | 200.06 | 205.15 | +0.190% | 130 | 209 | -48.789% |
| 2026-06-30 | 204.88 | 204.88 | 204.76 | 204.76 | -18.494% | 4 | 209 | -48.691% |
| 2026-06-26 | 251.22 | 251.22 | 251.22 | 251.22 | +5.955% | 2 | 210 | -58.180% |
| 2026-06-25 | 237.10 | 237.10 | 237.10 | 237.10 | +9.769% | 1 | 209 | -55.690% |
| 2026-06-18 | 216.00 | 216.00 | 216.00 | 216.00 | -1.778% | 4 | 209 | -51.361% |
| 2026-06-17 | 217.61 | 221.02 | 217.61 | 219.91 | +0.738% | 4 | 209 | -52.226% |
| 2026-06-16 | 215.15 | 218.30 | 214.93 | 218.30 | +2.057% | 3 | 210 | -51.874% |
| 2026-06-15 | 213.90 | 213.90 | 213.90 | 213.90 | -4.424% | 2 | 210 | -50.884% |
| 2026-06-04 | 223.80 | 223.80 | 223.80 | 223.80 | +4.093% | 1 | 210 | -53.056% |
| 2026-06-01 | 215.00 | 215.00 | 215.00 | 215.00 | -2.803% | 3 | 210 | -51.135% |
| 2026-05-28 | 226.28 | 226.28 | 221.20 | 221.20 | -4.860% | 102 | 156 | -52.505% |
| 2026-05-26 | 229.80 | 232.50 | 229.71 | 232.50 | -2.720% | 75 | 126 | -54.813% |
| 2026-05-22 | 239.00 | 239.00 | 239.00 | 239.00 | -1.808% | 9 | 117 | -56.042% |
| 2026-05-21 | 243.40 | 243.40 | 243.40 | 243.40 | -8.396% | 10 | 117 | -56.836% |
| 2026-05-19 | 265.93 | 265.93 | 265.71 | 265.71 | +2.204% | 2 | 116 | -60.461% |
| 2026-05-15 | 259.98 | 259.98 | 259.98 | 259.98 | +4.831% | 9 | 116 | -59.589% |
| 2026-05-14 | 248.00 | 248.00 | 248.00 | 248.00 | -8.897% | 106 | 12 | -57.637% |
| 2026-05-12 | 272.22 | 272.22 | 272.22 | 272.22 | +2.950% | 2 | 12 | -61.406% |
| 2026-05-11 | 264.42 | 264.42 | 264.42 | 264.42 | -4.521% | 2 | 10 | -60.268% |
| 2026-05-06 | 276.94 | 276.94 | 276.94 | 276.94 | -5.093% | 1 | 9 | -62.064% |
| 2026-05-05 | 291.80 | 291.80 | 291.80 | 291.80 | -4.296% | 4 | 5 | -63.996% |
| 2026-05-04 | 305.05 | 305.05 | 304.90 | 304.90 | 0.000% | 5 | 0 | -65.543% |