SPX270521P06925000
SPX May 21 2027 6925.00 Put
optionOPRA
EODOct 27, 2026
138.90USD-4.726%(-6.89)1Vol338OI
SPX270521P06925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 138.90 | 138.90 | 138.90 | 138.90 | -4.726% | 1 | 338 | 0.000% |
| 2026-10-26 | 146.62 | 146.62 | 145.79 | 145.79 | -8.710% | 2 | 338 | -4.726% |
| 2026-10-23 | 165.90 | 165.90 | 157.60 | 159.70 | +18.069% | 3 | 338 | -13.024% |
| 2026-10-20 | 135.31 | 135.31 | 135.26 | 135.26 | +1.023% | 2 | 338 | +2.691% |
| 2026-10-19 | 133.89 | 133.89 | 133.89 | 133.89 | -3.662% | 1 | 337 | +3.742% |
| 2026-10-16 | 138.98 | 138.98 | 138.98 | 138.98 | +3.895% | 224 | 337 | -0.058% |
| 2026-10-08 | 131.46 | 133.77 | 131.46 | 133.77 | +5.206% | 4 | 343 | +3.835% |
| 2026-10-07 | 129.52 | 129.57 | 127.15 | 127.15 | +1.932% | 4 | 343 | +9.241% |
| 2026-10-06 | 124.71 | 124.74 | 124.71 | 124.74 | -9.961% | 2 | 343 | +11.352% |
| 2026-10-02 | 138.54 | 138.54 | 138.54 | 138.54 | -2.697% | 4 | 343 | +0.260% |
| 2026-09-25 | 141.95 | 142.38 | 141.95 | 142.38 | -3.700% | 2 | 343 | -2.444% |
| 2026-09-24 | 147.85 | 147.85 | 147.85 | 147.85 | -6.755% | 228 | 146 | -6.053% |
| 2026-09-17 | 158.58 | 158.58 | 158.56 | 158.56 | -10.322% | 2 | 147 | -12.399% |
| 2026-09-10 | 177.64 | 177.64 | 176.81 | 176.81 | +15.487% | 50 | 197 | -21.441% |
| 2026-09-04 | 151.77 | 153.10 | 151.77 | 153.10 | +2.525% | 3 | 197 | -9.275% |
| 2026-09-03 | 149.31 | 149.33 | 149.31 | 149.33 | -15.312% | 2 | 198 | -6.985% |
| 2026-09-01 | 176.35 | 176.35 | 176.33 | 176.33 | +4.790% | 2 | 199 | -21.227% |
| 2026-08-31 | 168.21 | 168.27 | 168.21 | 168.27 | -0.556% | 2 | 199 | -17.454% |
| 2026-08-28 | 167.86 | 169.21 | 167.86 | 169.21 | +0.290% | 150 | 58 | -17.913% |
| 2026-08-27 | 168.21 | 168.72 | 168.21 | 168.72 | -7.854% | 2 | 59 | -17.674% |
| 2026-08-21 | 183.60 | 183.60 | 182.70 | 183.10 | -3.657% | 22 | 56 | -24.140% |
| 2026-08-18 | 191.17 | 191.17 | 190.05 | 190.05 | +6.608% | 4 | 56 | -26.914% |
| 2026-08-14 | 178.65 | 178.65 | 178.27 | 178.27 | -0.067% | 2 | 57 | -22.084% |
| 2026-08-13 | 178.75 | 178.75 | 178.29 | 178.39 | -2.838% | 6 | 60 | -22.137% |
| 2026-08-12 | 183.60 | 183.60 | 183.60 | 183.60 | -0.044% | 1 | 60 | -24.346% |
| 2026-08-11 | 183.43 | 183.68 | 183.43 | 183.68 | +0.979% | 2 | 61 | -24.379% |
| 2026-08-10 | 181.79 | 181.90 | 181.79 | 181.90 | -1.431% | 2 | 61 | -23.639% |
| 2026-08-07 | 185.01 | 185.01 | 184.39 | 184.54 | -0.464% | 4 | 61 | -24.732% |
| 2026-08-06 | 186.50 | 186.50 | 185.36 | 185.40 | -0.499% | 12 | 65 | -25.081% |
| 2026-08-05 | 186.06 | 186.33 | 186.06 | 186.33 | -9.711% | 2 | 66 | -25.455% |
| 2026-08-03 | 206.32 | 206.39 | 206.32 | 206.37 | -14.220% | 4 | 68 | -32.694% |
| 2026-07-31 | 238.88 | 240.58 | 238.88 | 240.58 | -9.915% | 2 | 67 | -42.265% |
| 2026-07-29 | 267.60 | 267.60 | 267.06 | 267.06 | +5.737% | 2 | 68 | -47.989% |
| 2026-07-27 | 248.15 | 254.40 | 248.15 | 252.57 | +1.839% | 6 | 68 | -45.005% |
| 2026-07-24 | 247.92 | 248.01 | 247.92 | 248.01 | -6.675% | 2 | 67 | -43.994% |
| 2026-07-23 | 265.42 | 265.75 | 263.34 | 265.75 | +12.788% | 80 | 27 | -47.733% |
| 2026-07-22 | 235.15 | 235.62 | 235.15 | 235.62 | -2.644% | 2 | 26 | -41.049% |
| 2026-07-20 | 242.41 | 242.51 | 242.02 | 242.02 | -0.407% | 20 | 20 | -42.608% |
| 2026-07-16 | 242.75 | 243.01 | 242.75 | 243.01 | -0.025% | 2 | 19 | -42.842% |
| 2026-07-01 | 243.61 | 243.61 | 243.07 | 243.07 | -3.101% | 4 | 19 | -42.856% |
| 2026-06-30 | 250.85 | 250.85 | 250.85 | 250.85 | -4.963% | 10 | 21 | -44.628% |
| 2026-06-29 | 263.95 | 263.95 | 263.95 | 263.95 | -7.974% | 5 | 21 | -47.376% |
| 2026-06-23 | 286.76 | 288.95 | 286.74 | 286.82 | +11.235% | 6 | 21 | -51.572% |
| 2026-05-29 | 257.85 | 257.85 | 257.85 | 257.85 | -5.446% | 5 | 17 | -46.131% |
| 2026-05-26 | 274.70 | 274.70 | 272.70 | 272.70 | -2.847% | 2 | 16 | -49.065% |
| 2026-05-22 | 280.69 | 280.69 | 280.69 | 280.69 | -6.337% | 5 | 16 | -50.515% |
| 2026-05-21 | 297.66 | 299.68 | 297.66 | 299.68 | -2.802% | 4 | 16 | -53.651% |
| 2026-05-20 | 308.32 | 308.32 | 308.32 | 308.32 | -1.046% | 1 | 15 | -54.949% |
| 2026-05-19 | 311.58 | 311.58 | 311.58 | 311.58 | -1.492% | 5 | 10 | -55.421% |
| 2026-05-08 | 316.30 | 316.30 | 316.30 | 316.30 | -9.031% | 1 | 11 | -56.086% |
| 2026-05-04 | 347.70 | 347.70 | 347.70 | 347.70 | -12.504% | 1 | 10 | -60.052% |
| 2026-04-16 | 397.39 | 397.39 | 397.39 | 397.39 | 0.000% | 10 | 10 | -65.047% |