SPX270521P06750000
SPX May 21 2027 6750.00 Put
optionOPRA
EODOct 28, 2026
116.17USD-1.801%(-2.13)1Vol820OI
SPX270521P06750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 116.17 | 116.17 | 116.17 | 116.17 | -1.801% | 1 | 820 | 0.000% |
| 2026-10-27 | 118.43 | 118.43 | 118.30 | 118.30 | -6.282% | 35 | 785 | -1.801% |
| 2026-10-26 | 127.50 | 127.50 | 126.23 | 126.23 | -7.456% | 6 | 790 | -7.970% |
| 2026-10-23 | 141.80 | 141.80 | 134.40 | 136.40 | +2.425% | 3 | 790 | -14.831% |
| 2026-10-22 | 119.93 | 133.17 | 119.92 | 133.17 | +15.971% | 4 | 787 | -12.766% |
| 2026-10-20 | 114.83 | 114.83 | 114.83 | 114.83 | -4.060% | 15 | 802 | +1.167% |
| 2026-10-19 | 119.69 | 119.69 | 119.69 | 119.69 | +1.561% | 1 | 801 | -2.941% |
| 2026-10-16 | 109.80 | 117.85 | 109.80 | 117.85 | -1.207% | 40 | 822 | -1.426% |
| 2026-10-14 | 114.37 | 119.29 | 114.37 | 119.29 | +9.763% | 10 | 826 | -2.615% |
| 2026-10-09 | 108.86 | 108.86 | 108.68 | 108.68 | -5.446% | 2 | 865 | +6.892% |
| 2026-10-08 | 111.47 | 114.94 | 111.47 | 114.94 | +4.681% | 2 | 865 | +1.070% |
| 2026-10-07 | 111.29 | 111.29 | 109.80 | 109.80 | +3.517% | 3 | 864 | +5.801% |
| 2026-10-06 | 107.08 | 107.08 | 105.32 | 106.07 | -5.590% | 64 | 875 | +9.522% |
| 2026-10-05 | 114.95 | 114.97 | 111.75 | 112.35 | -10.770% | 16 | 888 | +3.400% |
| 2026-10-01 | 125.91 | 125.91 | 125.91 | 125.91 | +3.273% | 30 | 858 | -7.736% |
| 2026-09-30 | 120.29 | 121.94 | 120.29 | 121.92 | -1.519% | 4 | 860 | -4.716% |
| 2026-09-29 | 123.23 | 125.57 | 123.23 | 123.80 | +0.324% | 15 | 849 | -6.163% |
| 2026-09-28 | 121.40 | 123.40 | 121.40 | 123.40 | +4.126% | 24 | 582 | -5.859% |
| 2026-09-25 | 124.48 | 124.48 | 118.51 | 118.51 | -6.861% | 17 | 565 | -1.975% |
| 2026-09-24 | 127.24 | 127.24 | 127.24 | 127.24 | +5.027% | 1 | 564 | -8.700% |
| 2026-09-23 | 121.27 | 121.41 | 121.06 | 121.15 | +3.273% | 12 | 553 | -4.111% |
| 2026-09-22 | 117.31 | 117.31 | 117.31 | 117.31 | -1.004% | 5 | 548 | -0.972% |
| 2026-09-21 | 124.75 | 124.75 | 118.50 | 118.50 | -11.902% | 13 | 553 | -1.966% |
| 2026-09-17 | 134.61 | 134.61 | 134.51 | 134.51 | -1.996% | 2 | 553 | -13.635% |
| 2026-09-11 | 137.25 | 137.25 | 137.25 | 137.25 | +1.734% | 5 | 553 | -15.359% |
| 2026-09-08 | 134.91 | 134.91 | 134.91 | 134.91 | +5.218% | 5 | 547 | -13.891% |
| 2026-09-04 | 127.06 | 128.22 | 127.06 | 128.22 | -0.489% | 5 | 541 | -9.398% |
| 2026-09-03 | 132.50 | 132.50 | 128.85 | 128.85 | -7.169% | 2 | 541 | -9.841% |
| 2026-09-02 | 140.47 | 140.47 | 138.80 | 138.80 | -3.322% | 24 | 553 | -16.304% |
| 2026-08-31 | 143.57 | 143.57 | 143.57 | 143.57 | -0.084% | 1 | 550 | -19.085% |
| 2026-08-28 | 138.83 | 143.69 | 138.83 | 143.69 | -6.128% | 7 | 547 | -19.152% |
| 2026-08-26 | 153.07 | 153.07 | 153.07 | 153.07 | -2.991% | 5 | 542 | -24.107% |
| 2026-08-21 | 161.25 | 161.25 | 157.78 | 157.79 | -2.006% | 32 | 526 | -26.377% |
| 2026-08-20 | 161.02 | 161.02 | 161.02 | 161.02 | +1.853% | 1 | 526 | -27.854% |
| 2026-08-19 | 158.09 | 158.09 | 158.09 | 158.09 | -4.477% | 5 | 521 | -26.517% |
| 2026-08-18 | 165.18 | 165.50 | 165.18 | 165.50 | +3.866% | 6 | 518 | -29.807% |
| 2026-08-17 | 156.49 | 159.34 | 156.49 | 159.34 | +2.674% | 50 | 468 | -27.093% |
| 2026-08-14 | 155.19 | 155.19 | 155.19 | 155.19 | -0.116% | 5 | 463 | -25.143% |
| 2026-08-13 | 155.37 | 155.37 | 155.37 | 155.37 | -2.851% | 1 | 463 | -25.230% |
| 2026-08-11 | 159.99 | 159.99 | 159.93 | 159.93 | +0.522% | 5 | 458 | -27.362% |
| 2026-08-07 | 158.89 | 159.43 | 158.89 | 159.10 | -2.020% | 7 | 452 | -26.983% |
| 2026-08-06 | 162.49 | 162.49 | 162.38 | 162.38 | +1.424% | 2 | 452 | -28.458% |
| 2026-08-05 | 160.59 | 160.89 | 159.22 | 160.10 | -1.677% | 26 | 445 | -27.439% |
| 2026-08-04 | 162.83 | 162.83 | 162.83 | 162.83 | -10.054% | 5 | 440 | -28.656% |
| 2026-08-03 | 181.01 | 181.03 | 181.01 | 181.03 | -14.188% | 2 | 439 | -35.828% |
| 2026-07-28 | 211.01 | 211.01 | 210.96 | 210.96 | -6.568% | 2 | 439 | -44.933% |
| 2026-07-27 | 225.99 | 225.99 | 225.79 | 225.79 | -1.672% | 2 | 439 | -48.550% |
| 2026-07-23 | 229.79 | 229.79 | 229.63 | 229.63 | +11.212% | 2 | 438 | -49.410% |
| 2026-07-21 | 208.61 | 208.61 | 206.48 | 206.48 | +3.338% | 3 | 437 | -43.738% |
| 2026-07-15 | 199.81 | 199.81 | 199.81 | 199.81 | -6.087% | 180 | 437 | -41.860% |
| 2026-07-13 | 212.76 | 212.76 | 212.76 | 212.76 | +6.963% | 180 | 270 | -45.399% |
| 2026-07-10 | 202.31 | 202.64 | 198.91 | 198.91 | -7.514% | 364 | 462 | -41.597% |
| 2026-07-08 | 226.34 | 226.34 | 215.07 | 215.07 | +4.135% | 182 | 282 | -45.985% |
| 2026-07-06 | 206.53 | 206.53 | 206.53 | 206.53 | -14.973% | 180 | 135 | -43.752% |
| 2026-06-26 | 245.40 | 245.40 | 242.90 | 242.90 | -0.654% | 2 | 135 | -52.174% |
| 2026-06-23 | 249.00 | 249.00 | 244.50 | 244.50 | +8.957% | 25 | 112 | -52.487% |
| 2026-06-18 | 224.40 | 224.40 | 224.40 | 224.40 | -7.273% | 3 | 109 | -48.231% |
| 2026-06-17 | 242.00 | 242.00 | 242.00 | 242.00 | -13.940% | 2 | 108 | -51.996% |
| 2026-06-10 | 281.13 | 281.20 | 281.13 | 281.20 | +9.943% | 2 | 108 | -58.688% |
| 2026-06-08 | 253.76 | 255.77 | 250.97 | 255.77 | +13.408% | 8 | 104 | -54.580% |
| 2026-05-29 | 225.53 | 225.53 | 225.53 | 225.53 | -2.893% | 2 | 104 | -48.490% |
| 2026-05-28 | 234.13 | 234.13 | 231.80 | 232.25 | -3.910% | 100 | 66 | -49.981% |
| 2026-05-27 | 241.70 | 241.70 | 241.70 | 241.70 | -2.540% | 2 | 64 | -51.936% |
| 2026-05-22 | 248.00 | 248.00 | 248.00 | 248.00 | -10.099% | 1 | 63 | -53.157% |
| 2026-05-19 | 275.62 | 275.86 | 275.62 | 275.86 | +4.078% | 5 | 61 | -57.888% |
| 2026-05-18 | 265.61 | 265.61 | 264.99 | 265.05 | -1.761% | 4 | 61 | -56.171% |
| 2026-05-15 | 269.80 | 269.80 | 269.80 | 269.80 | +2.601% | 6 | 61 | -56.942% |
| 2026-05-14 | 267.32 | 267.32 | 262.68 | 262.96 | -5.240% | 4 | 60 | -55.822% |
| 2026-05-13 | 277.50 | 277.50 | 277.50 | 277.50 | -4.026% | 2 | 60 | -58.137% |
| 2026-05-12 | 289.14 | 289.14 | 289.14 | 289.14 | +3.802% | 1 | 59 | -59.822% |
| 2026-05-08 | 278.55 | 278.55 | 278.55 | 278.55 | -6.986% | 1 | 58 | -58.295% |
| 2026-05-05 | 301.61 | 301.61 | 299.47 | 299.47 | -9.474% | 2 | 57 | -61.208% |
| 2026-04-21 | 331.60 | 331.60 | 330.81 | 330.81 | -2.817% | 101 | 111 | -64.883% |
| 2026-04-20 | 340.50 | 340.60 | 340.00 | 340.40 | -5.083% | 111 | 111 | -65.873% |
| 2026-04-16 | 358.15 | 358.63 | 358.15 | 358.63 | 0.000% | 2 | 0 | -67.607% |