SPX270521P06900000
SPX May 21 2027 6900.00 Put
optionOPRA
EODOct 27, 2026
135.25USD-13.633%(-21.35)2Vol820OI
SPX270521P06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 135.80 | 135.80 | 135.25 | 135.25 | -13.633% | 2 | 821 | 0.000% |
| 2026-10-23 | 162.04 | 162.20 | 154.70 | 156.60 | +2.662% | 4 | 821 | -13.633% |
| 2026-10-22 | 147.47 | 152.54 | 147.47 | 152.54 | +20.929% | 23 | 820 | -11.335% |
| 2026-10-21 | 126.98 | 132.62 | 126.14 | 126.14 | -8.362% | 3 | 821 | +7.222% |
| 2026-10-19 | 137.65 | 137.65 | 137.65 | 137.65 | -7.112% | 1 | 820 | -1.744% |
| 2026-10-16 | 129.36 | 148.19 | 129.36 | 148.19 | +11.429% | 2 | 819 | -8.732% |
| 2026-10-15 | 132.75 | 132.99 | 132.75 | 132.99 | -1.394% | 4 | 817 | +1.699% |
| 2026-10-14 | 134.87 | 134.87 | 134.87 | 134.87 | +9.847% | 1 | 816 | +0.282% |
| 2026-10-13 | 121.63 | 122.78 | 121.63 | 122.78 | -0.268% | 6 | 820 | +10.156% |
| 2026-10-12 | 122.15 | 123.11 | 122.15 | 123.11 | -2.255% | 4 | 820 | +9.861% |
| 2026-10-09 | 125.79 | 125.95 | 125.79 | 125.95 | -0.214% | 2 | 821 | +7.384% |
| 2026-10-08 | 126.22 | 126.22 | 126.22 | 126.22 | +3.578% | 1 | 820 | +7.154% |
| 2026-10-06 | 121.86 | 121.86 | 121.86 | 121.86 | -16.045% | 6 | 814 | +10.988% |
| 2026-10-01 | 145.15 | 145.15 | 145.15 | 145.15 | +3.472% | 1 | 814 | -6.821% |
| 2026-09-30 | 140.09 | 140.28 | 139.95 | 140.28 | -2.107% | 36 | 824 | -3.586% |
| 2026-09-25 | 144.10 | 144.10 | 143.30 | 143.30 | +5.749% | 2 | 823 | -5.618% |
| 2026-09-23 | 135.42 | 135.51 | 135.42 | 135.51 | +1.339% | 2 | 824 | -0.192% |
| 2026-09-22 | 134.67 | 135.29 | 133.58 | 133.72 | -12.026% | 265 | 989 | +1.144% |
| 2026-09-18 | 156.20 | 157.20 | 151.70 | 152.00 | -9.243% | 82 | 907 | -11.020% |
| 2026-09-15 | 167.48 | 167.48 | 167.48 | 167.48 | +14.165% | 3 | 907 | -19.244% |
| 2026-09-03 | 147.27 | 147.27 | 146.70 | 146.70 | -11.871% | 59 | 883 | -7.805% |
| 2026-08-28 | 166.46 | 166.46 | 166.46 | 166.46 | -7.998% | 1 | 882 | -18.749% |
| 2026-08-24 | 180.93 | 180.93 | 180.93 | 180.93 | +1.504% | 1 | 881 | -25.247% |
| 2026-08-21 | 182.31 | 182.31 | 178.25 | 178.25 | -3.351% | 6 | 880 | -24.123% |
| 2026-08-20 | 184.44 | 184.44 | 184.43 | 184.43 | +2.381% | 150 | 730 | -26.666% |
| 2026-08-11 | 180.45 | 180.45 | 180.14 | 180.14 | -0.525% | 114 | 616 | -24.920% |
| 2026-08-10 | 181.57 | 181.65 | 181.09 | 181.09 | -1.603% | 140 | 478 | -25.313% |
| 2026-08-06 | 183.99 | 184.04 | 183.96 | 184.04 | +1.657% | 50 | 430 | -26.511% |
| 2026-08-05 | 180.47 | 181.14 | 180.47 | 181.04 | -1.667% | 12 | 440 | -25.293% |
| 2026-08-04 | 185.18 | 185.23 | 184.11 | 184.11 | -24.591% | 54 | 454 | -26.538% |
| 2026-07-29 | 244.15 | 244.15 | 244.15 | 244.15 | +2.705% | 4 | 451 | -44.604% |
| 2026-07-28 | 237.72 | 237.72 | 237.72 | 237.72 | -8.647% | 10 | 441 | -43.105% |
| 2026-07-23 | 259.89 | 260.23 | 259.89 | 260.22 | +12.033% | 4 | 440 | -48.025% |
| 2026-07-21 | 232.21 | 232.41 | 232.21 | 232.27 | -9.103% | 12 | 430 | -41.770% |
| 2026-07-02 | 256.41 | 256.41 | 255.27 | 255.53 | -1.264% | 14 | 51 | -47.071% |
| 2026-06-29 | 258.80 | 258.80 | 258.80 | 258.80 | +1.189% | 5 | 52 | -47.740% |
| 2026-06-18 | 255.76 | 255.76 | 255.76 | 255.76 | -11.928% | 1 | 53 | -47.118% |
| 2026-06-11 | 290.40 | 290.40 | 290.40 | 290.40 | +5.462% | 1 | 54 | -53.426% |
| 2026-06-08 | 275.36 | 275.36 | 275.36 | 275.36 | -2.264% | 3 | 57 | -50.882% |
| 2026-06-05 | 267.90 | 281.74 | 267.80 | 281.74 | +12.068% | 3 | 55 | -51.995% |
| 2026-05-29 | 253.00 | 253.00 | 251.40 | 251.40 | -7.321% | 6 | 52 | -46.201% |
| 2026-05-26 | 266.04 | 271.72 | 265.51 | 271.26 | -1.589% | 9 | 50 | -50.140% |
| 2026-05-22 | 275.64 | 275.64 | 275.64 | 275.64 | -1.803% | 5 | 50 | -50.932% |
| 2026-05-21 | 280.70 | 280.70 | 280.70 | 280.70 | -3.174% | 1 | 49 | -51.817% |
| 2026-05-20 | 302.72 | 302.72 | 289.90 | 289.90 | -5.224% | 3 | 48 | -53.346% |
| 2026-05-19 | 305.88 | 305.88 | 305.88 | 305.88 | +1.780% | 5 | 43 | -55.783% |
| 2026-05-13 | 301.39 | 301.61 | 300.53 | 300.53 | -2.527% | 3 | 44 | -54.996% |
| 2026-05-08 | 308.32 | 308.32 | 308.32 | 308.32 | -3.157% | 2 | 42 | -56.133% |
| 2026-05-06 | 318.99 | 318.99 | 318.37 | 318.37 | -5.447% | 4 | 41 | -57.518% |
| 2026-05-05 | 336.71 | 336.71 | 336.71 | 336.71 | -0.364% | 5 | 50 | -59.832% |
| 2026-05-04 | 343.10 | 343.10 | 337.94 | 337.94 | -8.896% | 50 | 1 | -59.978% |
| 2026-04-23 | 370.24 | 370.94 | 370.24 | 370.94 | -0.223% | 2 | 1 | -63.539% |
| 2026-04-17 | 371.77 | 371.77 | 371.77 | 371.77 | 0.000% | 1 | 1 | -63.620% |