SPX270521P06725000
SPX May 21 2027 6725.00 Put
optionOPRA
EODOct 28, 2026
113.91USD-1.462%(-1.69)1Vol724OI
SPX270521P06725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 113.91 | 113.91 | 113.91 | 113.91 | -1.462% | 1 | 723 | 0.000% |
| 2026-10-27 | 114.95 | 115.60 | 113.46 | 115.60 | -2.603% | 38 | 734 | -1.462% |
| 2026-10-26 | 124.10 | 124.10 | 118.69 | 118.69 | -10.551% | 89 | 733 | -4.027% |
| 2026-10-23 | 138.60 | 138.60 | 131.30 | 132.69 | +20.071% | 6 | 729 | -14.153% |
| 2026-10-21 | 110.21 | 110.51 | 110.21 | 110.51 | -6.292% | 4 | 729 | +3.077% |
| 2026-10-19 | 116.27 | 117.93 | 116.27 | 117.93 | -12.424% | 6 | 734 | -3.409% |
| 2026-10-16 | 109.83 | 134.66 | 109.83 | 134.66 | +24.662% | 9 | 735 | -15.409% |
| 2026-10-15 | 112.60 | 112.90 | 108.02 | 108.02 | -0.616% | 45 | 732 | +5.453% |
| 2026-10-08 | 108.64 | 108.69 | 108.64 | 108.69 | +3.811% | 5 | 731 | +4.803% |
| 2026-10-06 | 105.16 | 105.16 | 104.70 | 104.70 | -9.429% | 10 | 731 | +8.797% |
| 2026-10-02 | 115.60 | 115.60 | 115.60 | 115.60 | -4.502% | 5 | 736 | -1.462% |
| 2026-09-29 | 119.35 | 121.05 | 119.35 | 121.05 | +3.206% | 34 | 711 | -5.898% |
| 2026-09-28 | 117.29 | 117.29 | 117.29 | 117.29 | -3.584% | 1 | 710 | -2.882% |
| 2026-09-25 | 121.65 | 121.65 | 121.65 | 121.65 | -1.057% | 25 | 710 | -6.363% |
| 2026-09-24 | 122.89 | 122.95 | 122.89 | 122.95 | +2.245% | 7 | 705 | -7.353% |
| 2026-09-23 | 118.72 | 121.04 | 118.72 | 120.25 | +7.270% | 16 | 693 | -5.272% |
| 2026-09-22 | 112.10 | 112.10 | 112.10 | 112.10 | -3.053% | 3 | 690 | +1.615% |
| 2026-09-21 | 121.88 | 121.88 | 115.59 | 115.63 | -15.221% | 137 | 712 | -1.488% |
| 2026-09-14 | 136.39 | 136.39 | 136.39 | 136.39 | +1.852% | 2 | 710 | -16.482% |
| 2026-09-11 | 133.91 | 133.91 | 133.91 | 133.91 | -4.711% | 1 | 709 | -14.935% |
| 2026-09-09 | 139.19 | 140.53 | 139.19 | 140.53 | +4.499% | 6 | 226 | -18.943% |
| 2026-09-08 | 131.96 | 134.48 | 131.96 | 134.48 | +6.132% | 5 | 219 | -15.296% |
| 2026-09-04 | 126.71 | 126.71 | 126.71 | 126.71 | +1.612% | 1 | 218 | -10.102% |
| 2026-09-03 | 130.53 | 130.53 | 124.10 | 124.70 | -13.869% | 17 | 213 | -8.653% |
| 2026-09-01 | 140.55 | 144.78 | 138.56 | 144.78 | +5.579% | 37 | 177 | -21.322% |
| 2026-08-31 | 139.22 | 139.22 | 137.13 | 137.13 | -4.379% | 2 | 177 | -16.933% |
| 2026-08-28 | 138.58 | 143.41 | 138.58 | 143.41 | +0.936% | 6 | 171 | -20.570% |
| 2026-08-27 | 142.08 | 142.08 | 142.08 | 142.08 | -3.740% | 5 | 166 | -19.827% |
| 2026-08-26 | 150.08 | 150.08 | 147.60 | 147.60 | -3.435% | 4 | 165 | -22.825% |
| 2026-08-25 | 154.73 | 154.73 | 152.85 | 152.85 | -1.413% | 6 | 169 | -25.476% |
| 2026-08-21 | 155.04 | 155.04 | 155.04 | 155.04 | +1.161% | 5 | 167 | -26.529% |
| 2026-08-19 | 153.47 | 153.47 | 153.26 | 153.26 | -4.392% | 10 | 157 | -25.675% |
| 2026-08-18 | 160.30 | 160.30 | 160.30 | 160.30 | +2.422% | 1 | 156 | -28.939% |
| 2026-08-17 | 152.65 | 156.51 | 152.32 | 156.51 | +3.239% | 12 | 151 | -27.219% |
| 2026-08-14 | 152.30 | 152.30 | 151.46 | 151.60 | +0.139% | 8 | 156 | -24.861% |
| 2026-08-13 | 151.38 | 151.39 | 151.38 | 151.39 | -2.537% | 2 | 157 | -24.757% |
| 2026-08-12 | 155.39 | 155.39 | 155.33 | 155.33 | -2.492% | 5 | 152 | -26.666% |
| 2026-08-11 | 157.94 | 159.30 | 157.37 | 159.30 | +2.549% | 22 | 131 | -28.493% |
| 2026-08-10 | 155.01 | 155.34 | 155.01 | 155.34 | -0.289% | 10 | 129 | -26.671% |
| 2026-08-07 | 157.21 | 157.21 | 155.79 | 155.79 | -1.704% | 10 | 124 | -26.882% |
| 2026-08-06 | 158.49 | 158.49 | 158.49 | 158.49 | +0.750% | 5 | 124 | -28.128% |
| 2026-08-05 | 157.94 | 158.06 | 157.31 | 157.31 | -10.150% | 9 | 126 | -27.589% |
| 2026-08-03 | 176.79 | 176.79 | 175.04 | 175.08 | -15.113% | 4 | 127 | -34.938% |
| 2026-07-27 | 206.78 | 206.78 | 206.25 | 206.25 | -9.970% | 2 | 127 | -44.771% |
| 2026-07-23 | 229.09 | 229.09 | 229.09 | 229.09 | +13.658% | 180 | 210 | -50.277% |
| 2026-07-21 | 202.86 | 202.86 | 201.56 | 201.56 | -6.728% | 182 | 90 | -43.486% |
| 2026-07-20 | 216.10 | 216.10 | 216.10 | 216.10 | +3.516% | 180 | 270 | -47.288% |
| 2026-07-16 | 208.76 | 208.76 | 208.76 | 208.76 | +3.654% | 180 | 90 | -45.435% |
| 2026-07-09 | 211.06 | 211.06 | 201.40 | 201.40 | -6.168% | 3 | 89 | -43.441% |
| 2026-07-08 | 215.37 | 215.37 | 214.64 | 214.64 | +3.083% | 2 | 88 | -46.930% |
| 2026-06-30 | 208.15 | 208.22 | 208.15 | 208.22 | -3.526% | 2 | 87 | -45.293% |
| 2026-06-22 | 215.63 | 215.83 | 215.63 | 215.83 | -2.692% | 2 | 86 | -47.222% |
| 2026-06-17 | 222.00 | 222.00 | 221.50 | 221.80 | +0.800% | 8 | 78 | -48.643% |
| 2026-06-16 | 220.09 | 220.09 | 219.77 | 220.04 | -15.868% | 82 | 37 | -48.232% |
| 2026-06-11 | 261.54 | 261.54 | 261.54 | 261.54 | +6.157% | 1 | 37 | -56.446% |
| 2026-06-08 | 247.26 | 247.26 | 246.37 | 246.37 | +4.041% | 4 | 37 | -53.765% |
| 2026-06-05 | 237.10 | 237.10 | 236.70 | 236.80 | +0.723% | 7 | 33 | -51.896% |
| 2026-05-26 | 234.68 | 236.99 | 234.68 | 235.10 | -8.472% | 12 | 24 | -51.548% |
| 2026-05-21 | 256.86 | 256.86 | 256.86 | 256.86 | -4.761% | 1 | 23 | -55.653% |
| 2026-05-19 | 270.69 | 270.69 | 269.70 | 269.70 | +0.335% | 21 | 22 | -57.764% |
| 2026-05-15 | 266.30 | 268.80 | 264.70 | 268.80 | +5.868% | 27 | 27 | -57.623% |
| 2026-05-14 | 261.90 | 261.90 | 252.60 | 253.90 | -9.853% | 27 | 3 | -55.136% |
| 2026-05-12 | 281.61 | 281.65 | 281.61 | 281.65 | -14.374% | 2 | 2 | -59.556% |
| 2026-04-17 | 329.72 | 329.72 | 328.93 | 328.93 | 0.000% | 4 | 2 | -65.370% |