SPX270521P06975000
SPX May 21 2027 6975.00 Put
optionOPRA
EODOct 27, 2026
143.60USD-14.217%(-23.80)11Vol174OI
SPX270521P06975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 145.60 | 145.60 | 143.60 | 143.60 | -14.217% | 11 | 164 | 0.000% |
| 2026-10-23 | 168.66 | 173.60 | 165.00 | 167.40 | +18.004% | 5 | 164 | -14.217% |
| 2026-10-20 | 141.82 | 141.86 | 141.82 | 141.86 | +0.389% | 2 | 71 | +1.227% |
| 2026-10-15 | 142.88 | 142.98 | 141.31 | 141.31 | +6.344% | 6 | 69 | +1.621% |
| 2026-10-09 | 132.95 | 132.95 | 132.88 | 132.88 | -3.057% | 2 | 69 | +8.067% |
| 2026-10-08 | 137.06 | 137.07 | 137.06 | 137.07 | -0.961% | 2 | 69 | +4.764% |
| 2026-10-07 | 138.40 | 138.40 | 138.40 | 138.40 | +6.576% | 2 | 67 | +3.757% |
| 2026-10-06 | 129.89 | 129.89 | 129.86 | 129.86 | -7.077% | 2 | 68 | +10.581% |
| 2026-10-05 | 144.46 | 144.61 | 139.64 | 139.75 | -6.346% | 4 | 68 | +2.755% |
| 2026-09-23 | 149.22 | 149.22 | 149.22 | 149.22 | +0.498% | 1 | 68 | -3.766% |
| 2026-09-21 | 148.48 | 148.48 | 148.48 | 148.48 | -4.881% | 2 | 68 | -3.287% |
| 2026-09-03 | 157.97 | 157.97 | 156.10 | 156.10 | -10.631% | 2 | 67 | -8.008% |
| 2026-08-31 | 174.67 | 174.67 | 174.67 | 174.67 | +0.791% | 1 | 57 | -17.788% |
| 2026-08-27 | 173.30 | 173.30 | 173.30 | 173.30 | -8.404% | 1 | 57 | -17.138% |
| 2026-08-19 | 192.06 | 192.06 | 189.20 | 189.20 | -3.852% | 6 | 56 | -24.101% |
| 2026-08-18 | 198.30 | 198.46 | 196.78 | 196.78 | +6.679% | 4 | 55 | -27.025% |
| 2026-08-13 | 184.52 | 184.52 | 184.46 | 184.46 | -3.952% | 4 | 55 | -22.151% |
| 2026-08-10 | 188.94 | 192.08 | 188.90 | 192.05 | +1.052% | 40 | 47 | -25.228% |
| 2026-08-07 | 194.03 | 194.03 | 190.05 | 190.05 | -2.448% | 9 | 46 | -24.441% |
| 2026-08-06 | 195.80 | 195.90 | 194.50 | 194.82 | +1.074% | 30 | 42 | -26.291% |
| 2026-08-05 | 192.89 | 193.23 | 192.47 | 192.75 | -1.427% | 14 | 48 | -25.499% |
| 2026-08-04 | 199.95 | 199.95 | 195.54 | 195.54 | -23.587% | 2 | 48 | -26.562% |
| 2026-07-30 | 255.96 | 255.96 | 255.90 | 255.90 | -6.718% | 2 | 47 | -43.884% |
| 2026-07-29 | 274.23 | 274.33 | 274.23 | 274.33 | +8.835% | 4 | 45 | -47.654% |
| 2026-07-28 | 251.43 | 252.06 | 251.15 | 252.06 | -2.219% | 12 | 34 | -43.029% |
| 2026-07-24 | 256.71 | 257.78 | 256.71 | 257.78 | +3.872% | 2 | 34 | -44.294% |
| 2026-07-21 | 248.37 | 248.37 | 248.17 | 248.17 | +3.039% | 2 | 33 | -42.136% |
| 2026-07-15 | 240.85 | 240.85 | 240.85 | 240.85 | -5.493% | 10 | 33 | -40.378% |
| 2026-06-30 | 254.80 | 254.85 | 254.80 | 254.85 | -7.334% | 4 | 31 | -43.653% |
| 2026-06-29 | 274.51 | 275.02 | 274.51 | 275.02 | -8.244% | 4 | 29 | -47.786% |
| 2026-06-09 | 299.73 | 299.73 | 299.73 | 299.73 | -0.279% | 1 | 28 | -52.090% |
| 2026-06-08 | 298.84 | 300.57 | 298.84 | 300.57 | +12.375% | 4 | 26 | -52.224% |
| 2026-06-01 | 267.47 | 267.47 | 267.47 | 267.47 | -5.287% | 1 | 25 | -46.312% |
| 2026-05-26 | 282.50 | 282.50 | 282.40 | 282.40 | -2.114% | 7 | 18 | -49.150% |
| 2026-05-22 | 288.50 | 288.50 | 288.50 | 288.50 | -8.933% | 1 | 17 | -50.225% |
| 2026-05-20 | 317.74 | 317.74 | 316.80 | 316.80 | -2.700% | 4 | 17 | -54.672% |
| 2026-05-19 | 325.59 | 325.59 | 325.59 | 325.59 | -2.509% | 1 | 16 | -55.895% |
| 2026-05-06 | 333.86 | 333.97 | 333.86 | 333.97 | 0.000% | 32 | 0 | -57.002% |