SPX270521P06950000
SPX May 21 2027 6950.00 Put
optionOPRA
EODOct 27, 2026
142.00USD-4.698%(-7.00)23Vol181OI
SPX270521P06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 142.60 | 143.20 | 139.90 | 142.00 | -4.698% | 23 | 239 | 0.000% |
| 2026-10-26 | 152.56 | 152.59 | 146.20 | 149.00 | -9.013% | 71 | 191 | -4.698% |
| 2026-10-23 | 166.60 | 169.70 | 162.30 | 163.76 | +4.425% | 17 | 186 | -13.288% |
| 2026-10-22 | 156.89 | 156.89 | 156.82 | 156.82 | +12.223% | 6 | 183 | -9.450% |
| 2026-10-21 | 136.25 | 139.74 | 136.25 | 139.74 | -5.453% | 12 | 183 | +1.617% |
| 2026-10-15 | 148.60 | 148.60 | 147.80 | 147.80 | +15.325% | 12 | 183 | -3.924% |
| 2026-10-12 | 128.16 | 128.16 | 128.16 | 128.16 | -5.626% | 5 | 181 | +10.799% |
| 2026-10-07 | 135.76 | 135.80 | 135.76 | 135.80 | +6.468% | 2 | 182 | +4.566% |
| 2026-10-06 | 127.55 | 127.55 | 127.55 | 127.55 | -10.810% | 6 | 182 | +11.329% |
| 2026-10-02 | 141.30 | 143.01 | 141.30 | 143.01 | -6.694% | 36 | 200 | -0.706% |
| 2026-09-30 | 153.27 | 153.27 | 153.27 | 153.27 | +1.376% | 1 | 200 | -7.353% |
| 2026-09-29 | 149.06 | 151.65 | 149.03 | 151.19 | -4.612% | 24 | 176 | -6.078% |
| 2026-09-18 | 163.40 | 165.60 | 158.50 | 158.50 | -10.320% | 79 | 109 | -10.410% |
| 2026-09-15 | 176.71 | 176.74 | 176.71 | 176.74 | -3.087% | 2 | 110 | -19.656% |
| 2026-09-10 | 181.48 | 182.37 | 181.48 | 182.37 | +18.522% | 80 | 81 | -22.136% |
| 2026-09-03 | 153.69 | 153.87 | 153.69 | 153.87 | -7.530% | 2 | 80 | -7.714% |
| 2026-09-02 | 166.90 | 166.90 | 166.40 | 166.40 | -11.111% | 22 | 85 | -14.663% |
| 2026-08-25 | 187.15 | 187.20 | 187.15 | 187.20 | -0.727% | 4 | 85 | -24.145% |
| 2026-08-24 | 188.83 | 188.83 | 188.57 | 188.57 | -2.989% | 4 | 85 | -24.696% |
| 2026-08-20 | 194.38 | 194.38 | 194.38 | 194.38 | +6.451% | 20 | 65 | -26.947% |
| 2026-08-13 | 182.55 | 182.60 | 182.55 | 182.60 | -1.201% | 4 | 63 | -22.234% |
| 2026-08-10 | 184.78 | 184.82 | 184.78 | 184.82 | -2.155% | 4 | 61 | -23.168% |
| 2026-08-07 | 188.96 | 188.99 | 188.81 | 188.89 | -0.259% | 22 | 58 | -24.824% |
| 2026-08-06 | 192.37 | 192.39 | 189.32 | 189.38 | +0.435% | 102 | 76 | -25.018% |
| 2026-08-05 | 188.36 | 188.56 | 188.17 | 188.56 | -1.190% | 12 | 82 | -24.692% |
| 2026-08-04 | 191.62 | 191.62 | 190.83 | 190.83 | -9.409% | 4 | 84 | -25.588% |
| 2026-08-03 | 210.67 | 210.67 | 210.65 | 210.65 | -22.601% | 2 | 85 | -32.590% |
| 2026-07-23 | 272.22 | 272.22 | 268.22 | 272.16 | +12.046% | 26 | 82 | -47.825% |
| 2026-07-09 | 243.10 | 243.10 | 242.90 | 242.90 | -9.230% | 3 | 80 | -41.540% |
| 2026-07-08 | 267.60 | 267.60 | 267.60 | 267.60 | +10.401% | 3 | 80 | -46.936% |
| 2026-07-06 | 242.04 | 242.39 | 242.04 | 242.39 | -6.916% | 20 | 70 | -41.417% |
| 2026-07-02 | 260.70 | 260.70 | 260.35 | 260.40 | +1.758% | 26 | 57 | -45.469% |
| 2026-06-30 | 255.90 | 255.90 | 255.90 | 255.90 | -6.783% | 10 | 57 | -44.510% |
| 2026-06-29 | 273.85 | 274.52 | 273.85 | 274.52 | +3.265% | 4 | 55 | -48.273% |
| 2026-06-18 | 265.67 | 265.84 | 265.67 | 265.84 | -9.716% | 2 | 54 | -46.584% |
| 2026-06-08 | 292.78 | 294.45 | 292.78 | 294.45 | +12.484% | 4 | 52 | -51.774% |
| 2026-06-01 | 262.35 | 262.35 | 261.77 | 261.77 | -5.392% | 2 | 51 | -45.754% |
| 2026-05-26 | 276.61 | 276.69 | 276.61 | 276.69 | -13.734% | 4 | 51 | -48.679% |
| 2026-05-19 | 320.74 | 320.74 | 320.74 | 320.74 | +7.566% | 1 | 50 | -55.727% |
| 2026-05-14 | 298.50 | 298.50 | 298.18 | 298.18 | -6.147% | 4 | 48 | -52.378% |
| 2026-05-11 | 317.73 | 317.73 | 317.71 | 317.71 | -3.229% | 4 | 46 | -55.305% |
| 2026-05-06 | 331.01 | 331.35 | 328.31 | 328.31 | -18.824% | 72 | 10 | -56.748% |
| 2026-04-16 | 404.44 | 404.44 | 404.44 | 404.44 | 0.000% | 10 | 10 | -64.890% |