SPX270521P06775000
SPX May 21 2027 6775.00 Put
optionOPRA
EODOct 28, 2026
119.15USD-1.610%(-1.95)5Vol296OI
SPX270521P06775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 118.01 | 119.15 | 118.01 | 119.15 | -1.610% | 5 | 291 | 0.000% |
| 2026-10-27 | 119.51 | 121.10 | 119.39 | 121.10 | -4.930% | 4 | 288 | -1.610% |
| 2026-10-26 | 130.50 | 130.50 | 127.38 | 127.38 | -9.144% | 5 | 285 | -6.461% |
| 2026-10-23 | 144.90 | 144.90 | 138.20 | 140.20 | +14.123% | 5 | 281 | -15.014% |
| 2026-10-22 | 122.77 | 122.85 | 122.77 | 122.85 | +4.535% | 2 | 281 | -3.012% |
| 2026-10-20 | 119.81 | 119.81 | 117.52 | 117.52 | +1.987% | 202 | 77 | +1.387% |
| 2026-10-14 | 115.23 | 115.23 | 115.23 | 115.23 | -0.355% | 1 | 78 | +3.402% |
| 2026-10-07 | 115.43 | 115.64 | 115.43 | 115.64 | +5.665% | 2 | 78 | +3.035% |
| 2026-10-06 | 109.71 | 109.71 | 109.44 | 109.44 | -10.800% | 4 | 78 | +8.872% |
| 2026-09-30 | 122.69 | 122.69 | 122.69 | 122.69 | -4.193% | 2 | 78 | -2.885% |
| 2026-09-28 | 128.06 | 128.06 | 128.06 | 128.06 | -3.678% | 1 | 77 | -6.958% |
| 2026-09-24 | 132.14 | 132.95 | 132.14 | 132.95 | +9.876% | 8 | 73 | -10.380% |
| 2026-09-23 | 121.00 | 121.00 | 121.00 | 121.00 | +3.198% | 1 | 72 | -1.529% |
| 2026-09-22 | 119.10 | 119.18 | 117.25 | 117.25 | -3.219% | 6 | 67 | +1.620% |
| 2026-09-21 | 123.45 | 123.45 | 121.13 | 121.15 | -21.023% | 12 | 59 | -1.651% |
| 2026-09-10 | 153.40 | 153.40 | 153.40 | 153.40 | +10.083% | 5 | 56 | -22.327% |
| 2026-09-08 | 139.35 | 139.35 | 139.35 | 139.35 | +4.782% | 2 | 54 | -14.496% |
| 2026-09-04 | 132.99 | 132.99 | 132.99 | 132.99 | +1.986% | 5 | 49 | -10.407% |
| 2026-09-03 | 131.48 | 131.48 | 130.40 | 130.40 | -8.065% | 4 | 45 | -8.627% |
| 2026-09-02 | 148.34 | 148.35 | 141.84 | 141.84 | -3.445% | 6 | 45 | -15.997% |
| 2026-08-28 | 146.90 | 146.90 | 146.90 | 146.90 | -10.114% | 1 | 44 | -18.890% |
| 2026-08-24 | 163.48 | 163.48 | 163.43 | 163.43 | +2.310% | 2 | 44 | -27.094% |
| 2026-08-19 | 159.74 | 159.74 | 159.74 | 159.74 | -1.946% | 1 | 43 | -25.410% |
| 2026-08-17 | 162.47 | 162.91 | 162.47 | 162.91 | +3.501% | 15 | 41 | -26.861% |
| 2026-08-13 | 158.22 | 158.22 | 157.40 | 157.40 | -1.901% | 6 | 35 | -24.301% |
| 2026-08-10 | 160.45 | 160.45 | 160.45 | 160.45 | -2.740% | 5 | 30 | -25.740% |
| 2026-08-07 | 165.13 | 165.13 | 164.97 | 164.97 | +0.579% | 2 | 29 | -27.775% |
| 2026-08-05 | 163.92 | 164.02 | 163.92 | 164.02 | -30.017% | 2 | 28 | -27.356% |
| 2026-07-29 | 234.11 | 234.37 | 234.11 | 234.37 | +9.146% | 4 | 28 | -49.162% |
| 2026-07-28 | 215.64 | 215.64 | 214.73 | 214.73 | -6.894% | 2 | 28 | -44.512% |
| 2026-07-27 | 230.45 | 230.63 | 230.45 | 230.63 | +7.902% | 2 | 28 | -48.337% |
| 2026-07-16 | 213.61 | 213.74 | 213.61 | 213.74 | +2.607% | 4 | 26 | -44.255% |
| 2026-07-10 | 208.14 | 208.31 | 208.14 | 208.31 | -1.101% | 4 | 24 | -42.802% |
| 2026-07-06 | 210.72 | 210.72 | 210.63 | 210.63 | -4.476% | 2 | 25 | -43.432% |
| 2026-06-30 | 221.08 | 221.08 | 220.50 | 220.50 | -12.673% | 2 | 25 | -45.964% |
| 2026-06-25 | 252.50 | 252.50 | 252.50 | 252.50 | -1.174% | 1 | 26 | -52.812% |
| 2026-06-08 | 255.50 | 255.50 | 255.50 | 255.50 | +8.723% | 1 | 26 | -53.366% |
| 2026-05-28 | 236.44 | 236.95 | 234.70 | 235.00 | -3.570% | 34 | 15 | -49.298% |
| 2026-05-27 | 243.70 | 243.70 | 243.70 | 243.70 | -0.004% | 9 | 6 | -51.108% |
| 2026-05-26 | 243.71 | 243.71 | 243.71 | 243.71 | -11.026% | 1 | 5 | -51.110% |
| 2026-05-19 | 281.13 | 281.32 | 273.66 | 273.91 | -6.909% | 8 | 1 | -56.500% |
| 2026-05-12 | 294.24 | 294.24 | 294.24 | 294.24 | 0.000% | 1 | 0 | -59.506% |