SPX270521P06875000
SPX May 21 2027 6875.00 Put
optionOPRA
EODOct 27, 2026
132.60USD-5.014%(-7.00)2Vol291OI
SPX270521P06875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 130.99 | 132.60 | 130.99 | 132.60 | -5.014% | 2 | 292 | 0.000% |
| 2026-10-26 | 139.57 | 139.60 | 139.57 | 139.60 | -8.818% | 2 | 292 | -5.014% |
| 2026-10-23 | 158.60 | 158.60 | 150.50 | 153.10 | +17.978% | 6 | 287 | -13.390% |
| 2026-10-21 | 130.89 | 130.89 | 129.39 | 129.77 | -2.758% | 4 | 288 | +2.181% |
| 2026-10-19 | 133.52 | 133.52 | 133.45 | 133.45 | +1.467% | 2 | 289 | -0.637% |
| 2026-10-14 | 131.67 | 131.67 | 131.52 | 131.52 | +9.454% | 8 | 289 | +0.821% |
| 2026-10-09 | 120.23 | 120.23 | 120.16 | 120.16 | -4.498% | 8 | 281 | +10.353% |
| 2026-10-08 | 125.82 | 125.82 | 125.82 | 125.82 | -0.143% | 2 | 281 | +5.389% |
| 2026-10-07 | 126.00 | 126.00 | 126.00 | 126.00 | -7.011% | 2 | 281 | +5.238% |
| 2026-09-30 | 135.50 | 135.50 | 135.50 | 135.50 | -1.605% | 1 | 290 | -2.140% |
| 2026-09-29 | 137.71 | 137.71 | 137.71 | 137.71 | +1.242% | 2 | 288 | -3.711% |
| 2026-09-23 | 136.02 | 136.02 | 136.02 | 136.02 | +2.882% | 1 | 287 | -2.514% |
| 2026-09-21 | 135.33 | 135.33 | 132.21 | 132.21 | -10.548% | 3 | 289 | +0.295% |
| 2026-09-18 | 152.10 | 154.50 | 147.80 | 147.80 | -13.400% | 98 | 273 | -10.284% |
| 2026-09-16 | 170.67 | 170.67 | 170.67 | 170.67 | +4.706% | 1 | 273 | -22.306% |
| 2026-09-15 | 163.00 | 163.00 | 163.00 | 163.00 | +4.857% | 1 | 273 | -18.650% |
| 2026-09-14 | 156.13 | 156.62 | 155.45 | 155.45 | -2.029% | 4 | 273 | -14.699% |
| 2026-09-09 | 163.31 | 163.31 | 158.67 | 158.67 | +11.051% | 20 | 283 | -16.430% |
| 2026-09-03 | 144.37 | 144.37 | 142.88 | 142.88 | -10.711% | 31 | 252 | -7.195% |
| 2026-08-31 | 160.02 | 160.02 | 160.02 | 160.02 | +0.768% | 1 | 252 | -17.135% |
| 2026-08-27 | 162.90 | 162.90 | 158.80 | 158.80 | -10.782% | 3 | 252 | -16.499% |
| 2026-08-21 | 177.82 | 177.99 | 177.82 | 177.99 | -2.418% | 2 | 254 | -25.501% |
| 2026-08-20 | 182.40 | 182.40 | 182.40 | 182.40 | +3.519% | 1 | 253 | -27.303% |
| 2026-08-19 | 176.20 | 176.20 | 176.20 | 176.20 | -3.399% | 20 | 233 | -24.745% |
| 2026-08-18 | 181.81 | 182.40 | 181.43 | 182.40 | +5.764% | 5 | 234 | -27.303% |
| 2026-08-17 | 172.71 | 173.59 | 172.45 | 172.46 | +0.244% | 12 | 233 | -23.113% |
| 2026-08-14 | 172.08 | 172.10 | 172.04 | 172.04 | +1.721% | 4 | 232 | -22.925% |
| 2026-08-13 | 169.08 | 169.13 | 169.08 | 169.13 | -4.284% | 2 | 232 | -21.599% |
| 2026-08-07 | 176.64 | 176.70 | 176.64 | 176.70 | -2.056% | 2 | 231 | -24.958% |
| 2026-08-06 | 178.00 | 180.43 | 177.81 | 180.41 | +0.283% | 8 | 232 | -26.501% |
| 2026-08-05 | 179.18 | 179.90 | 178.67 | 179.90 | -0.067% | 5 | 231 | -26.292% |
| 2026-08-04 | 180.79 | 181.13 | 180.02 | 180.02 | -10.846% | 156 | 173 | -26.342% |
| 2026-08-03 | 201.89 | 201.92 | 201.89 | 201.92 | -8.704% | 2 | 173 | -34.330% |
| 2026-07-31 | 231.16 | 231.16 | 221.17 | 221.17 | -7.657% | 4 | 172 | -40.046% |
| 2026-07-30 | 239.51 | 239.51 | 239.51 | 239.51 | -4.219% | 2 | 171 | -44.637% |
| 2026-07-29 | 252.78 | 252.78 | 249.93 | 250.06 | +0.749% | 6 | 167 | -46.973% |
| 2026-07-24 | 249.48 | 249.48 | 247.33 | 248.20 | +3.698% | 22 | 158 | -46.575% |
| 2026-07-20 | 239.31 | 239.35 | 239.31 | 239.35 | -5.200% | 2 | 158 | -44.600% |
| 2026-07-02 | 246.41 | 252.48 | 246.07 | 252.48 | -7.207% | 122 | 97 | -47.481% |
| 2026-06-23 | 274.68 | 274.68 | 272.05 | 272.09 | +9.714% | 4 | 95 | -51.266% |
| 2026-06-16 | 248.00 | 248.00 | 248.00 | 248.00 | +1.295% | 2 | 93 | -46.532% |
| 2026-06-01 | 244.83 | 244.83 | 244.83 | 244.83 | -7.695% | 2 | 91 | -45.840% |
| 2026-05-26 | 261.61 | 265.56 | 261.61 | 265.24 | -12.744% | 8 | 93 | -50.008% |
| 2026-05-11 | 298.79 | 303.98 | 298.79 | 303.98 | -2.795% | 4 | 4 | -56.379% |
| 2026-05-07 | 312.73 | 312.73 | 312.59 | 312.72 | -7.488% | 8 | 1 | -57.598% |
| 2026-04-30 | 338.03 | 338.03 | 338.03 | 338.03 | 0.000% | 1 | 1 | -60.773% |