SPX270521P07000000
SPX May 21 2027 7000.00 Put
optionOPRA
EODOct 28, 2026
146.40USD-1.467%(-2.18)6Vol13,506OI
SPX270521P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 148.26 | 148.26 | 146.40 | 146.40 | -1.467% | 6 | 13,500 | 0.000% |
| 2026-10-27 | 154.63 | 154.63 | 148.45 | 148.58 | -5.405% | 1,552 | 12,224 | -1.467% |
| 2026-10-26 | 159.22 | 159.22 | 156.56 | 157.07 | -8.435% | 63 | 12,223 | -6.793% |
| 2026-10-23 | 177.60 | 177.60 | 165.54 | 171.54 | +4.343% | 24 | 12,222 | -14.655% |
| 2026-10-22 | 164.70 | 164.70 | 161.10 | 164.40 | +18.555% | 329 | 12,141 | -10.949% |
| 2026-10-21 | 139.58 | 145.62 | 138.59 | 138.67 | -6.342% | 37 | 12,139 | +5.574% |
| 2026-10-19 | 151.25 | 151.25 | 148.06 | 148.06 | -8.824% | 8 | 12,141 | -1.121% |
| 2026-10-16 | 139.80 | 163.24 | 139.80 | 162.39 | +15.918% | 63 | 12,087 | -9.847% |
| 2026-10-15 | 147.40 | 147.40 | 140.09 | 140.09 | -5.992% | 2 | 12,086 | +4.504% |
| 2026-10-14 | 149.02 | 149.02 | 149.02 | 149.02 | +10.944% | 1 | 12,086 | -1.758% |
| 2026-10-09 | 137.00 | 137.70 | 134.32 | 134.32 | -10.274% | 264 | 12,006 | +8.993% |
| 2026-10-08 | 149.70 | 149.70 | 149.70 | 149.70 | +9.702% | 1 | 12,005 | -2.204% |
| 2026-10-07 | 142.75 | 142.75 | 136.46 | 136.46 | +2.378% | 4 | 12,004 | +7.284% |
| 2026-10-06 | 133.29 | 133.29 | 133.29 | 133.29 | -6.035% | 1 | 12,004 | +9.836% |
| 2026-10-05 | 144.20 | 144.20 | 141.85 | 141.85 | -11.038% | 69 | 11,955 | +3.208% |
| 2026-10-01 | 166.87 | 167.25 | 159.45 | 159.45 | +1.911% | 7 | 11,957 | -8.184% |
| 2026-09-29 | 156.46 | 156.46 | 156.46 | 156.46 | +0.942% | 1 | 11,957 | -6.430% |
| 2026-09-25 | 155.00 | 155.00 | 155.00 | 155.00 | +4.223% | 1 | 11,956 | -5.548% |
| 2026-09-22 | 147.35 | 148.72 | 147.35 | 148.72 | -1.353% | 11 | 11,966 | -1.560% |
| 2026-09-21 | 150.76 | 150.76 | 150.76 | 150.76 | -11.391% | 41 | 12,007 | -2.892% |
| 2026-09-18 | 170.14 | 170.14 | 170.14 | 170.14 | +0.794% | 1 | 12,006 | -13.953% |
| 2026-09-17 | 170.58 | 170.80 | 168.63 | 168.80 | -8.051% | 90 | 12,021 | -13.270% |
| 2026-09-15 | 183.60 | 183.60 | 183.58 | 183.58 | +1.414% | 42 | 11,987 | -20.253% |
| 2026-09-14 | 181.02 | 181.02 | 181.02 | 181.02 | +5.705% | 2 | 11,989 | -19.125% |
| 2026-09-11 | 172.51 | 172.51 | 171.25 | 171.25 | +1.928% | 3 | 11,989 | -14.511% |
| 2026-09-08 | 167.91 | 168.01 | 167.91 | 168.01 | +5.269% | 2 | 12,001 | -12.862% |
| 2026-09-04 | 159.62 | 159.62 | 159.60 | 159.60 | -4.322% | 7 | 11,998 | -8.271% |
| 2026-09-03 | 166.81 | 166.81 | 166.81 | 166.81 | -3.299% | 1 | 11,998 | -12.235% |
| 2026-09-02 | 172.50 | 172.50 | 172.50 | 172.50 | -2.762% | 1 | 11,998 | -15.130% |
| 2026-08-31 | 181.66 | 181.66 | 177.40 | 177.40 | +1.371% | 2 | 11,998 | -17.475% |
| 2026-08-28 | 175.00 | 175.00 | 175.00 | 175.00 | -1.663% | 1 | 11,997 | -16.343% |
| 2026-08-27 | 177.93 | 177.96 | 177.93 | 177.96 | -8.930% | 5 | 12,000 | -17.734% |
| 2026-08-24 | 198.98 | 198.98 | 195.41 | 195.41 | -0.046% | 11 | 11,990 | -25.081% |
| 2026-08-21 | 196.79 | 196.79 | 194.85 | 195.50 | -2.785% | 3 | 11,988 | -25.115% |
| 2026-08-18 | 202.12 | 202.26 | 201.10 | 201.10 | +4.794% | 29 | 11,988 | -27.200% |
| 2026-08-17 | 191.90 | 191.90 | 191.90 | 191.90 | +0.471% | 1 | 11,988 | -23.710% |
| 2026-08-14 | 188.45 | 191.50 | 188.45 | 191.00 | +1.197% | 43 | 11,947 | -23.351% |
| 2026-08-13 | 190.35 | 190.37 | 188.74 | 188.74 | -2.157% | 8 | 11,947 | -22.433% |
| 2026-08-12 | 195.58 | 195.71 | 192.89 | 192.90 | -2.997% | 25 | 11,940 | -24.106% |
| 2026-08-11 | 195.91 | 198.86 | 195.91 | 198.86 | +1.392% | 10 | 11,934 | -26.380% |
| 2026-08-10 | 192.94 | 196.13 | 192.26 | 196.13 | +0.374% | 75 | 11,933 | -25.356% |
| 2026-08-07 | 198.40 | 199.10 | 195.40 | 195.40 | -2.300% | 21 | 11,929 | -25.077% |
| 2026-08-06 | 198.08 | 200.90 | 197.64 | 200.00 | +1.307% | 24 | 11,933 | -26.800% |
| 2026-08-05 | 196.90 | 197.42 | 196.60 | 197.42 | -3.297% | 105 | 11,937 | -25.843% |
| 2026-08-04 | 210.33 | 210.33 | 204.15 | 204.15 | -7.845% | 101 | 11,858 | -28.288% |
| 2026-08-03 | 224.24 | 224.24 | 221.53 | 221.53 | -13.566% | 114 | 11,746 | -33.914% |
| 2026-07-30 | 260.83 | 260.84 | 255.60 | 256.30 | -5.671% | 15 | 11,744 | -42.879% |
| 2026-07-29 | 271.71 | 271.71 | 271.71 | 271.71 | +4.540% | 1 | 11,743 | -46.119% |
| 2026-07-28 | 257.23 | 259.91 | 257.23 | 259.91 | -2.363% | 11 | 11,737 | -43.673% |
| 2026-07-24 | 274.17 | 274.17 | 266.20 | 266.20 | -4.141% | 5 | 11,737 | -45.004% |
| 2026-07-23 | 277.70 | 277.70 | 277.70 | 277.70 | +11.196% | 1 | 11,737 | -47.281% |
| 2026-07-22 | 249.74 | 249.74 | 249.74 | 249.74 | -1.472% | 1 | 11,736 | -41.379% |
| 2026-07-21 | 255.15 | 255.96 | 253.47 | 253.47 | -4.174% | 4 | 11,736 | -42.242% |
| 2026-07-20 | 265.67 | 265.67 | 264.51 | 264.51 | +6.237% | 3 | 11,735 | -44.652% |
| 2026-07-16 | 249.60 | 249.60 | 248.98 | 248.98 | +1.335% | 2 | 11,735 | -41.200% |
| 2026-07-15 | 247.69 | 247.69 | 245.70 | 245.70 | -3.696% | 12 | 11,726 | -40.415% |
| 2026-07-13 | 255.13 | 255.13 | 255.13 | 255.13 | +1.492% | 1 | 11,725 | -42.617% |
| 2026-07-09 | 250.89 | 251.38 | 250.89 | 251.38 | -10.093% | 12 | 11,730 | -41.761% |
| 2026-07-08 | 279.60 | 279.60 | 279.60 | 279.60 | +10.361% | 1 | 11,729 | -47.639% |
| 2026-07-07 | 257.65 | 257.65 | 253.35 | 253.35 | +0.456% | 5 | 11,724 | -42.214% |
| 2026-07-06 | 256.31 | 256.31 | 252.20 | 252.20 | -8.603% | 4 | 11,722 | -41.951% |
| 2026-07-02 | 252.61 | 275.94 | 252.61 | 275.94 | +2.007% | 3 | 11,724 | -46.945% |
| 2026-07-01 | 270.51 | 270.51 | 270.51 | 270.51 | -1.093% | 1 | 11,724 | -45.880% |
| 2026-06-30 | 273.50 | 273.50 | 273.50 | 273.50 | -8.876% | 1 | 11,724 | -46.472% |
| 2026-06-25 | 297.00 | 300.14 | 297.00 | 300.14 | -0.767% | 2 | 11,722 | -51.223% |
| 2026-06-23 | 303.06 | 303.06 | 302.46 | 302.46 | +8.720% | 4 | 11,721 | -51.597% |
| 2026-06-22 | 277.18 | 278.20 | 277.18 | 278.20 | +1.860% | 3 | 11,719 | -47.376% |
| 2026-06-18 | 273.12 | 273.12 | 273.12 | 273.12 | -1.985% | 9 | 11,719 | -46.397% |
| 2026-06-17 | 274.20 | 285.77 | 273.80 | 278.65 | +2.929% | 14 | 11,714 | -47.461% |
| 2026-06-16 | 268.92 | 270.72 | 268.92 | 270.72 | +1.007% | 3 | 11,713 | -45.922% |
| 2026-06-15 | 268.22 | 268.22 | 266.60 | 268.02 | -11.862% | 6 | 11,712 | -45.377% |
| 2026-06-12 | 304.09 | 304.09 | 304.09 | 304.09 | -10.921% | 151 | 11,639 | -51.856% |
| 2026-06-10 | 341.37 | 341.37 | 341.37 | 341.37 | -1.905% | 1 | 11,639 | -57.114% |
| 2026-06-09 | 305.41 | 357.00 | 305.41 | 348.00 | +13.908% | 5 | 11,641 | -57.931% |
| 2026-06-08 | 305.51 | 305.51 | 305.51 | 305.51 | -5.298% | 3 | 11,644 | -52.080% |
| 2026-06-05 | 302.99 | 322.60 | 302.99 | 322.60 | +19.102% | 3 | 11,641 | -54.619% |
| 2026-06-04 | 288.70 | 288.70 | 270.86 | 270.86 | -2.266% | 14 | 11,635 | -45.950% |
| 2026-06-03 | 277.14 | 277.14 | 277.14 | 277.14 | +1.863% | 1 | 11,635 | -47.175% |
| 2026-06-02 | 272.00 | 272.07 | 272.00 | 272.07 | -0.128% | 2 | 11,635 | -46.190% |
| 2026-06-01 | 272.42 | 272.42 | 272.42 | 272.42 | +0.572% | 1 | 11,634 | -46.259% |
| 2026-05-29 | 272.09 | 272.09 | 270.87 | 270.87 | -2.354% | 3 | 11,632 | -45.952% |
| 2026-05-28 | 279.45 | 279.45 | 277.40 | 277.40 | -3.630% | 4 | 11,630 | -47.224% |
| 2026-05-27 | 291.20 | 291.20 | 287.85 | 287.85 | -0.108% | 11,402 | 347 | -49.140% |
| 2026-05-26 | 288.90 | 290.53 | 285.47 | 288.16 | -1.953% | 45 | 333 | -49.195% |
| 2026-05-22 | 293.90 | 293.90 | 293.90 | 293.90 | -6.072% | 1 | 332 | -50.187% |
| 2026-05-21 | 312.90 | 312.90 | 312.90 | 312.90 | +0.199% | 43 | 290 | -53.212% |
| 2026-05-20 | 318.26 | 318.43 | 312.28 | 312.28 | -4.726% | 11 | 287 | -53.119% |
| 2026-05-19 | 331.43 | 331.43 | 327.77 | 327.77 | -0.113% | 2 | 286 | -55.335% |
| 2026-05-18 | 323.34 | 329.50 | 321.39 | 328.14 | +0.113% | 29 | 260 | -55.385% |
| 2026-05-15 | 323.58 | 327.77 | 318.78 | 327.77 | +2.749% | 66 | 217 | -55.335% |
| 2026-05-14 | 319.00 | 319.00 | 319.00 | 319.00 | -0.375% | 1 | 216 | -54.107% |
| 2026-05-13 | 327.24 | 327.48 | 320.20 | 320.20 | -4.946% | 9 | 208 | -54.279% |
| 2026-05-12 | 336.86 | 336.86 | 336.86 | 336.86 | +2.623% | 2 | 208 | -56.540% |
| 2026-05-11 | 328.25 | 328.25 | 328.25 | 328.25 | -1.189% | 2 | 206 | -55.400% |
| 2026-05-08 | 334.66 | 334.88 | 330.40 | 332.20 | -2.121% | 14 | 196 | -55.930% |
| 2026-05-07 | 336.11 | 343.25 | 336.11 | 339.40 | +0.503% | 20 | 184 | -56.865% |
| 2026-05-06 | 340.00 | 341.50 | 337.68 | 337.70 | -5.749% | 58 | 152 | -56.648% |
| 2026-05-05 | 360.73 | 360.73 | 357.38 | 358.30 | -1.044% | 65 | 120 | -59.140% |
| 2026-05-04 | 362.08 | 362.08 | 362.08 | 362.08 | +0.022% | 1 | 119 | -59.567% |
| 2026-05-01 | 362.00 | 362.00 | 362.00 | 362.00 | -1.630% | 1 | 119 | -59.558% |
| 2026-04-30 | 381.47 | 381.47 | 368.00 | 368.00 | -5.827% | 3 | 119 | -60.217% |
| 2026-04-29 | 390.77 | 390.77 | 390.77 | 390.77 | -0.575% | 1 | 118 | -62.536% |
| 2026-04-27 | 392.60 | 393.03 | 392.60 | 393.03 | +0.730% | 75 | 117 | -62.751% |
| 2026-04-24 | 396.32 | 396.32 | 390.18 | 390.18 | -1.594% | 2 | 17 | -62.479% |
| 2026-04-23 | 395.82 | 396.50 | 395.70 | 396.50 | -0.808% | 14 | 17 | -63.077% |
| 2026-04-22 | 399.73 | 399.73 | 399.73 | 399.73 | -5.120% | 1 | 7 | -63.375% |
| 2026-04-21 | 411.02 | 421.30 | 408.82 | 421.30 | +7.275% | 6 | 2 | -65.250% |
| 2026-04-17 | 392.73 | 392.73 | 392.73 | 392.73 | -6.446% | 1 | 2 | -62.722% |
| 2026-04-16 | 419.79 | 419.79 | 419.79 | 419.79 | 0.000% | 1 | 0 | -65.125% |