SPX270521P06850000
SPX May 21 2027 6850.00 Put
optionOPRA
EODOct 28, 2026
126.69USD-2.756%(-3.59)3Vol1,529OI
SPX270521P06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 129.34 | 130.34 | 126.69 | 126.69 | -2.756% | 3 | 1,529 | 0.000% |
| 2026-10-27 | 128.50 | 130.28 | 128.15 | 130.28 | -4.731% | 706 | 1,561 | -2.756% |
| 2026-10-26 | 139.80 | 139.80 | 134.39 | 136.75 | -8.894% | 809 | 1,026 | -7.356% |
| 2026-10-23 | 155.00 | 155.00 | 146.21 | 150.10 | +23.529% | 7 | 743 | -15.596% |
| 2026-10-21 | 125.64 | 126.16 | 121.51 | 121.51 | -8.093% | 102 | 276 | +4.263% |
| 2026-10-19 | 132.21 | 132.21 | 132.21 | 132.21 | +8.280% | 9 | 285 | -4.175% |
| 2026-10-15 | 122.10 | 122.10 | 122.10 | 122.10 | -4.995% | 1 | 285 | +3.759% |
| 2026-10-14 | 128.67 | 128.67 | 128.52 | 128.52 | +5.155% | 8 | 285 | -1.424% |
| 2026-10-08 | 122.22 | 122.22 | 122.22 | 122.22 | +2.861% | 1 | 284 | +3.657% |
| 2026-10-07 | 122.04 | 122.04 | 118.82 | 118.82 | +2.149% | 30 | 265 | +6.623% |
| 2026-10-06 | 115.92 | 116.32 | 115.72 | 116.32 | -21.363% | 21 | 247 | +8.915% |
| 2026-10-01 | 147.92 | 147.92 | 147.92 | 147.92 | +11.327% | 5 | 259 | -14.352% |
| 2026-09-23 | 132.87 | 132.87 | 132.87 | 132.87 | +1.972% | 1 | 259 | -4.651% |
| 2026-09-21 | 131.46 | 131.46 | 130.30 | 130.30 | -10.385% | 2 | 258 | -2.771% |
| 2026-09-18 | 148.70 | 151.00 | 144.90 | 145.40 | -9.159% | 94 | 249 | -12.868% |
| 2026-09-15 | 160.06 | 160.06 | 160.06 | 160.06 | +7.640% | 2 | 247 | -20.848% |
| 2026-09-08 | 148.70 | 148.70 | 148.70 | 148.70 | +6.794% | 1 | 248 | -14.802% |
| 2026-09-04 | 139.24 | 139.24 | 139.24 | 139.24 | -1.143% | 1 | 248 | -9.013% |
| 2026-09-03 | 140.85 | 140.85 | 140.85 | 140.85 | -8.121% | 1 | 248 | -10.053% |
| 2026-08-31 | 156.62 | 156.62 | 153.30 | 153.30 | +1.268% | 2 | 247 | -17.358% |
| 2026-08-28 | 151.38 | 151.38 | 151.38 | 151.38 | -12.045% | 2 | 247 | -16.310% |
| 2026-08-24 | 172.11 | 172.11 | 172.11 | 172.11 | -1.545% | 2 | 246 | -26.390% |
| 2026-08-21 | 174.87 | 174.87 | 174.81 | 174.81 | -0.091% | 2 | 245 | -27.527% |
| 2026-08-20 | 174.97 | 174.97 | 174.97 | 174.97 | +1.609% | 1 | 244 | -27.593% |
| 2026-08-19 | 171.14 | 172.20 | 171.14 | 172.20 | -3.073% | 11 | 244 | -26.429% |
| 2026-08-18 | 177.51 | 177.66 | 177.51 | 177.66 | +6.192% | 75 | 211 | -28.690% |
| 2026-08-13 | 168.62 | 168.62 | 167.30 | 167.30 | -3.009% | 2 | 210 | -24.274% |
| 2026-08-12 | 172.72 | 172.72 | 172.49 | 172.49 | -2.083% | 5 | 205 | -26.552% |
| 2026-08-11 | 173.92 | 176.16 | 173.90 | 176.16 | +1.903% | 4 | 203 | -28.082% |
| 2026-08-07 | 173.06 | 173.23 | 172.87 | 172.87 | -1.571% | 4 | 201 | -26.714% |
| 2026-08-06 | 175.49 | 175.97 | 175.49 | 175.63 | +0.995% | 6 | 200 | -27.865% |
| 2026-08-05 | 173.90 | 173.90 | 173.90 | 173.90 | -2.533% | 2 | 200 | -27.148% |
| 2026-08-04 | 178.36 | 178.42 | 178.36 | 178.42 | -9.293% | 32 | 184 | -28.993% |
| 2026-08-03 | 196.67 | 196.70 | 196.67 | 196.70 | -12.926% | 8 | 180 | -35.592% |
| 2026-07-30 | 225.90 | 225.90 | 225.90 | 225.90 | -3.188% | 1 | 179 | -43.918% |
| 2026-07-28 | 233.34 | 233.34 | 233.34 | 233.34 | -1.536% | 10 | 179 | -45.706% |
| 2026-07-24 | 242.77 | 245.05 | 236.89 | 236.98 | -4.774% | 18 | 172 | -46.540% |
| 2026-07-23 | 254.88 | 254.88 | 248.66 | 248.86 | +11.014% | 6 | 172 | -49.092% |
| 2026-07-22 | 224.08 | 224.17 | 224.08 | 224.17 | -7.825% | 2 | 171 | -43.485% |
| 2026-07-17 | 243.20 | 243.20 | 243.20 | 243.20 | +10.656% | 1 | 171 | -47.907% |
| 2026-07-10 | 220.13 | 220.13 | 219.78 | 219.78 | -7.227% | 4 | 169 | -42.356% |
| 2026-07-02 | 242.66 | 245.67 | 235.84 | 236.90 | -3.223% | 65 | 139 | -46.522% |
| 2026-06-29 | 244.80 | 244.80 | 244.79 | 244.79 | +0.406% | 4 | 139 | -48.245% |
| 2026-06-17 | 243.60 | 244.70 | 243.50 | 243.80 | -21.449% | 7 | 132 | -48.035% |
| 2026-06-11 | 308.60 | 310.37 | 308.60 | 310.37 | +27.357% | 4 | 130 | -59.181% |
| 2026-06-04 | 243.70 | 243.70 | 243.70 | 243.70 | -2.908% | 9 | 121 | -48.014% |
| 2026-06-03 | 251.00 | 251.00 | 251.00 | 251.00 | +2.658% | 7 | 114 | -49.526% |
| 2026-06-02 | 244.50 | 244.50 | 244.50 | 244.50 | +0.742% | 1 | 113 | -48.184% |
| 2026-06-01 | 242.60 | 242.70 | 242.60 | 242.70 | -0.283% | 7 | 111 | -47.800% |
| 2026-05-29 | 243.39 | 243.39 | 243.39 | 243.39 | -2.143% | 2 | 111 | -47.948% |
| 2026-05-28 | 248.68 | 248.72 | 248.61 | 248.72 | -5.228% | 34 | 94 | -49.063% |
| 2026-05-22 | 262.48 | 262.50 | 262.44 | 262.44 | -9.528% | 8 | 92 | -51.726% |
| 2026-05-15 | 290.38 | 290.38 | 290.08 | 290.08 | -8.019% | 2 | 92 | -56.326% |
| 2026-05-01 | 315.55 | 315.55 | 315.37 | 315.37 | -5.018% | 2 | 1 | -59.828% |
| 2026-04-30 | 332.03 | 332.03 | 332.03 | 332.03 | 0.000% | 1 | 1 | -61.844% |