SPX270521P06800000
SPX May 21 2027 6800.00 Put
optionOPRA
EODOct 28, 2026
119.57USD-2.408%(-2.95)70Vol2,239OI
SPX270521P06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 122.15 | 122.41 | 119.57 | 119.57 | -2.408% | 70 | 2,228 | 0.000% |
| 2026-10-27 | 124.38 | 124.76 | 122.40 | 122.52 | -4.572% | 730 | 2,071 | -2.408% |
| 2026-10-26 | 128.87 | 132.15 | 128.39 | 128.39 | -10.530% | 800 | 1,700 | -6.870% |
| 2026-10-23 | 148.04 | 148.20 | 140.60 | 143.50 | +3.760% | 5 | 1,412 | -16.676% |
| 2026-10-22 | 135.41 | 138.30 | 135.41 | 138.30 | +20.997% | 3 | 1,272 | -13.543% |
| 2026-10-21 | 117.43 | 117.43 | 114.30 | 114.30 | -4.038% | 101 | 1,173 | +4.611% |
| 2026-10-20 | 128.02 | 128.02 | 119.11 | 119.11 | -2.088% | 5 | 1,172 | +0.386% |
| 2026-10-19 | 121.65 | 121.65 | 121.65 | 121.65 | -9.379% | 4 | 1,172 | -1.710% |
| 2026-10-16 | 117.03 | 134.24 | 117.03 | 134.24 | +14.794% | 10 | 1,162 | -10.928% |
| 2026-10-15 | 117.99 | 117.99 | 116.94 | 116.94 | -4.904% | 23 | 1,144 | +2.249% |
| 2026-10-14 | 114.08 | 122.97 | 114.08 | 122.97 | +10.386% | 11 | 1,136 | -2.765% |
| 2026-10-12 | 111.40 | 111.40 | 111.40 | 111.40 | -3.483% | 3 | 1,133 | +7.334% |
| 2026-10-09 | 114.73 | 115.42 | 114.65 | 115.42 | +0.304% | 12 | 1,129 | +3.596% |
| 2026-10-08 | 115.07 | 115.07 | 115.07 | 115.07 | -2.010% | 1 | 1,129 | +3.911% |
| 2026-10-07 | 117.02 | 117.43 | 117.02 | 117.43 | +5.036% | 152 | 1,092 | +1.822% |
| 2026-10-06 | 111.85 | 111.85 | 111.80 | 111.80 | -4.721% | 2 | 1,066 | +6.950% |
| 2026-10-05 | 117.93 | 117.93 | 116.90 | 117.34 | -5.333% | 4 | 1,067 | +1.900% |
| 2026-10-02 | 128.67 | 128.67 | 123.95 | 123.95 | -3.353% | 6 | 1,071 | -3.534% |
| 2026-09-29 | 128.25 | 128.25 | 128.25 | 128.25 | +1.432% | 1 | 1,071 | -6.768% |
| 2026-09-28 | 126.44 | 126.44 | 126.44 | 126.44 | -0.870% | 2 | 1,069 | -5.433% |
| 2026-09-23 | 121.90 | 127.55 | 121.90 | 127.55 | +5.378% | 6 | 1,064 | -6.256% |
| 2026-09-22 | 123.03 | 123.03 | 121.04 | 121.04 | -1.841% | 62 | 1,012 | -1.214% |
| 2026-09-21 | 126.52 | 126.52 | 123.10 | 123.31 | -20.920% | 7 | 1,019 | -3.033% |
| 2026-09-10 | 156.29 | 156.29 | 155.93 | 155.93 | +5.594% | 2 | 1,020 | -23.318% |
| 2026-09-09 | 147.67 | 147.67 | 147.67 | 147.67 | +11.047% | 5 | 1,015 | -19.029% |
| 2026-09-04 | 132.98 | 132.98 | 132.98 | 132.98 | -16.512% | 5 | 1,015 | -10.084% |
| 2026-08-26 | 159.28 | 159.28 | 159.28 | 159.28 | -3.741% | 150 | 865 | -24.931% |
| 2026-08-24 | 165.26 | 165.47 | 165.26 | 165.47 | +1.310% | 2 | 865 | -27.739% |
| 2026-08-21 | 163.70 | 163.70 | 163.32 | 163.33 | -4.985% | 3 | 865 | -26.792% |
| 2026-08-18 | 171.90 | 171.90 | 171.90 | 171.90 | +5.583% | 1 | 865 | -30.442% |
| 2026-08-17 | 162.81 | 162.81 | 162.81 | 162.81 | +0.724% | 5 | 865 | -26.559% |
| 2026-08-14 | 161.64 | 161.64 | 161.64 | 161.64 | +0.648% | 5 | 865 | -26.027% |
| 2026-08-13 | 158.60 | 161.53 | 158.60 | 160.60 | -2.412% | 9 | 865 | -25.548% |
| 2026-08-10 | 164.57 | 164.57 | 164.57 | 164.57 | -2.332% | 5 | 865 | -27.344% |
| 2026-08-05 | 166.30 | 168.50 | 166.30 | 168.50 | -10.719% | 7 | 861 | -29.039% |
| 2026-08-03 | 188.86 | 189.04 | 188.36 | 188.73 | -16.767% | 28 | 865 | -36.645% |
| 2026-07-31 | 227.30 | 227.30 | 226.75 | 226.75 | +0.737% | 2 | 865 | -47.268% |
| 2026-07-30 | 224.78 | 225.09 | 224.78 | 225.09 | -3.020% | 2 | 865 | -46.879% |
| 2026-07-29 | 232.10 | 232.10 | 232.10 | 232.10 | -0.116% | 1 | 865 | -48.483% |
| 2026-07-24 | 232.37 | 232.37 | 232.37 | 232.37 | +4.907% | 1 | 865 | -48.543% |
| 2026-07-16 | 221.50 | 221.50 | 221.50 | 221.50 | +6.547% | 180 | 859 | -46.018% |
| 2026-07-15 | 207.89 | 207.89 | 207.89 | 207.89 | -6.051% | 180 | 679 | -42.484% |
| 2026-07-13 | 221.28 | 221.28 | 221.28 | 221.28 | +6.878% | 180 | 701 | -45.964% |
| 2026-07-10 | 208.15 | 208.36 | 207.04 | 207.04 | -3.729% | 185 | 612 | -42.248% |
| 2026-07-09 | 215.01 | 215.06 | 215.01 | 215.06 | -6.900% | 2 | 612 | -44.402% |
| 2026-07-01 | 231.00 | 231.00 | 231.00 | 231.00 | -10.811% | 2 | 611 | -48.238% |
| 2026-06-26 | 271.37 | 271.37 | 259.00 | 259.00 | +0.155% | 3 | 611 | -53.834% |
| 2026-06-23 | 268.00 | 268.00 | 258.60 | 258.60 | +9.096% | 20 | 592 | -53.763% |
| 2026-06-18 | 238.50 | 238.50 | 237.04 | 237.04 | -5.486% | 2 | 594 | -49.557% |
| 2026-06-17 | 250.80 | 250.80 | 250.80 | 250.80 | +7.547% | 2 | 592 | -52.325% |
| 2026-06-16 | 233.20 | 233.20 | 233.20 | 233.20 | -13.244% | 8 | 584 | -48.726% |
| 2026-06-11 | 268.80 | 268.80 | 268.80 | 268.80 | +14.480% | 1 | 584 | -55.517% |
| 2026-06-04 | 234.80 | 234.80 | 234.80 | 234.80 | -2.690% | 1 | 583 | -49.076% |
| 2026-06-03 | 241.01 | 241.29 | 241.01 | 241.29 | +2.786% | 177 | 443 | -50.446% |
| 2026-06-02 | 234.75 | 234.75 | 234.75 | 234.75 | -0.361% | 20 | 422 | -49.065% |
| 2026-06-01 | 235.60 | 235.60 | 235.60 | 235.60 | -1.895% | 16 | 406 | -49.249% |
| 2026-05-28 | 241.28 | 241.28 | 239.53 | 240.15 | -4.978% | 99 | 384 | -50.210% |
| 2026-05-22 | 256.00 | 256.00 | 252.73 | 252.73 | -7.112% | 22 | 362 | -52.689% |
| 2026-05-20 | 272.08 | 272.08 | 272.08 | 272.08 | -6.017% | 1 | 361 | -56.053% |
| 2026-05-08 | 289.50 | 289.50 | 289.50 | 289.50 | -2.545% | 1 | 11 | -58.698% |
| 2026-05-07 | 297.06 | 297.06 | 297.06 | 297.06 | +0.199% | 2 | 11 | -59.749% |
| 2026-05-06 | 297.29 | 297.29 | 296.47 | 296.47 | -4.611% | 4 | 10 | -59.669% |
| 2026-05-05 | 311.37 | 311.58 | 310.80 | 310.80 | -2.555% | 7 | 6 | -61.528% |
| 2026-04-30 | 330.72 | 330.72 | 318.95 | 318.95 | -6.122% | 2 | 6 | -62.511% |
| 2026-04-29 | 339.75 | 339.75 | 339.75 | 339.75 | -1.925% | 3 | 4 | -64.806% |
| 2026-04-17 | 346.42 | 346.42 | 346.42 | 346.42 | 0.000% | 1 | 1 | -65.484% |