Dark

SPX20270521P7000
SPX May 21 2027 7000.00 Put (SPX270521P07000000)
option OPRA

EOD

Sep 8, 2026

168.01+5.269%(+8.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	167.9100	168.0100	167.9100	168.0100	+5.269%	2	12,001	0.000%
2026-09-04	159.6200	159.6200	159.6000	159.6000	-4.322%	7	11,998	+5.269%
2026-09-03	166.8100	166.8100	166.8100	166.8100	-3.299%	1	11,998	+0.719%
2026-09-02	172.5000	172.5000	172.5000	172.5000	-2.762%	1	11,998	-2.603%
2026-08-31	181.6600	181.6600	177.4000	177.4000	+1.371%	2	11,998	-5.293%
2026-08-28	175.0000	175.0000	175.0000	175.0000	-1.663%	1	11,998	-3.994%
2026-08-27	177.9300	177.9600	177.9300	177.9600	-8.930%	5	11,997	-5.591%
2026-08-24	198.9800	198.9800	195.4100	195.4100	-0.046%	11	12,000	-14.022%
2026-08-21	196.7900	196.7900	194.8500	195.5000	-2.785%	3	11,990	-14.061%
2026-08-18	202.1200	202.2600	201.1000	201.1000	+4.794%	29	11,988	-16.455%
2026-08-17	191.9000	191.9000	191.9000	191.9000	+0.471%	1	11,988	-12.449%
2026-08-14	188.4500	191.5000	188.4500	191.0000	+1.197%	43	11,988	-12.037%
2026-08-13	190.3500	190.3700	188.7400	188.7400	-2.157%	8	11,947	-10.983%
2026-08-12	195.5800	195.7100	192.8900	192.9000	-2.997%	25	11,947	-12.903%
2026-08-11	195.9100	198.8600	195.9100	198.8600	+1.392%	10	11,940	-15.513%
2026-08-10	192.9400	196.1300	192.2600	196.1300	+0.374%	75	11,934	-14.337%
2026-08-07	198.4000	199.1000	195.4000	195.4000	-2.300%	21	11,933	-14.017%
2026-08-06	198.0800	200.9000	197.6400	200.0000	+1.307%	24	11,929	-15.995%
2026-08-05	196.9000	197.4200	196.6000	197.4200	-3.297%	105	11,933	-14.897%
2026-08-04	210.3300	210.3300	204.1500	204.1500	-7.845%	101	11,937	-17.703%
2026-08-03	224.2400	224.2400	221.5300	221.5300	-13.566%	114	11,858	-24.159%
2026-07-30	260.8300	260.8400	255.6000	256.3000	-5.671%	15	11,746	-34.448%
2026-07-29	271.7100	271.7100	271.7100	271.7100	+4.540%	1	11,744	-38.166%
2026-07-28	257.2300	259.9100	257.2300	259.9100	-2.363%	11	11,743	-35.358%
2026-07-24	274.1700	274.1700	266.2000	266.2000	-4.141%	5	11,737	-36.886%
2026-07-23	277.7000	277.7000	277.7000	277.7000	+11.196%	1	11,737	-39.499%
2026-07-22	249.7400	249.7400	249.7400	249.7400	-1.472%	1	11,737	-32.726%
2026-07-21	255.1500	255.9600	253.4700	253.4700	-4.174%	4	11,736	-33.716%
2026-07-20	265.6700	265.6700	264.5100	264.5100	+6.237%	3	11,736	-36.483%
2026-07-16	249.6000	249.6000	248.9800	248.9800	+1.335%	2	11,735	-32.521%
2026-07-15	247.6900	247.6900	245.7000	245.7000	-3.696%	12	11,735	-31.620%
2026-07-13	255.1300	255.1300	255.1300	255.1300	+1.492%	1	11,726	-34.147%
2026-07-09	250.8900	251.3800	250.8900	251.3800	-10.093%	12	11,726	-33.165%
2026-07-08	279.6000	279.6000	279.6000	279.6000	+10.361%	1	11,730	-39.911%
2026-07-07	257.6500	257.6500	253.3500	253.3500	+0.456%	5	11,729	-33.685%
2026-07-06	256.3100	256.3100	252.2000	252.2000	-8.603%	4	11,724	-33.382%
2026-07-02	252.6100	275.9400	252.6100	275.9400	+2.007%	3	11,724	-39.114%
2026-07-01	270.5100	270.5100	270.5100	270.5100	-1.093%	1	11,724	-37.891%
2026-06-30	273.5000	273.5000	273.5000	273.5000	-8.876%	1	11,724	-38.570%
2026-06-25	297.0000	300.1400	297.0000	300.1400	-0.767%	2	11,724	-44.023%
2026-06-23	303.0600	303.0600	302.4600	302.4600	+8.720%	4	11,722	-44.452%
2026-06-22	277.1800	278.2000	277.1800	278.2000	+1.860%	3	11,721	-39.608%
2026-06-18	273.1200	273.1200	273.1200	273.1200	-1.985%	9	11,714	-38.485%
2026-06-17	274.2000	285.7700	273.8000	278.6500	+2.929%	14	11,714	-39.706%
2026-06-16	268.9200	270.7200	268.9200	270.7200	+1.007%	3	11,714	-37.940%
2026-06-15	268.2200	268.2200	266.6000	268.0200	-11.862%	6	11,639	-37.314%
2026-06-12	304.0900	304.0900	304.0900	304.0900	-10.921%	151	11,639	-44.750%
2026-06-10	341.3700	341.3700	341.3700	341.3700	-1.905%	1	11,639	-50.784%
2026-06-09	305.4100	357.0000	305.4100	348.0000	+13.908%	5	11,639	-51.721%
2026-06-08	305.5100	305.5100	305.5100	305.5100	-5.298%	3	11,641	-45.007%
2026-06-05	302.9900	322.6000	302.9900	322.6000	+19.102%	3	11,644	-47.920%
2026-06-04	288.7000	288.7000	270.8600	270.8600	-2.266%	14	11,641	-37.972%
2026-06-03	277.1400	277.1400	277.1400	277.1400	+1.863%	1	11,635	-39.377%
2026-06-02	272.0000	272.0700	272.0000	272.0700	-0.128%	2	11,635	-38.248%
2026-06-01	272.4200	272.4200	272.4200	272.4200	+0.572%	1	11,635	-38.327%
2026-05-29	272.0900	272.0900	270.8700	270.8700	-2.354%	3	11,634	-37.974%
2026-05-28	279.4500	279.4500	277.4000	277.4000	-3.630%	4	11,632	-39.434%
2026-05-27	291.2000	291.2000	287.8500	287.8500	-0.108%	11,402	11,630	-41.633%
2026-05-26	288.9000	290.5300	285.4700	288.1600	-1.953%	45	347	-41.696%
2026-05-22	293.9000	293.9000	293.9000	293.9000	-6.072%	1	333	-42.834%
2026-05-21	312.9000	312.9000	312.9000	312.9000	+0.199%	43	332	-46.306%
2026-05-20	318.2600	318.4300	312.2800	312.2800	-4.726%	11	332	-46.199%
2026-05-19	331.4300	331.4300	327.7700	327.7700	-0.113%	2	287	-48.741%
2026-05-18	323.3400	329.5000	321.3900	328.1400	+0.113%	29	287	-48.799%
2026-05-15	323.5800	327.7700	318.7800	327.7700	+2.749%	66	287	-48.741%
2026-05-14	319.0000	319.0000	319.0000	319.0000	-0.375%	1	217	-47.332%
2026-05-13	327.2400	327.4800	320.2000	320.2000	-4.946%	9	216	-47.530%
2026-05-12	336.8600	336.8600	336.8600	336.8600	+2.623%	2	216	-50.125%
2026-05-11	328.2500	328.2500	328.2500	328.2500	-1.189%	2	216	-48.816%
2026-05-08	334.6600	334.8800	330.4000	332.2000	-2.121%	14	206	-49.425%
2026-05-07	336.1100	343.2500	336.1100	339.4000	+0.503%	20	196	-50.498%
2026-05-06	340.0000	341.5000	337.6800	337.7000	-5.749%	58	184	-50.249%
2026-05-05	360.7300	360.7300	357.3800	358.3000	-1.044%	65	152	-53.109%
2026-05-04	362.0800	362.0800	362.0800	362.0800	+0.022%	1	120	-53.599%
2026-05-01	362.0000	362.0000	362.0000	362.0000	-1.630%	1	119	-53.588%
2026-04-30	381.4700	381.4700	368.0000	368.0000	-5.827%	3	119	-54.345%
2026-04-29	390.7700	390.7700	390.7700	390.7700	-0.575%	1	118	-57.005%
2026-04-27	392.6000	393.0300	392.6000	393.0300	+0.730%	75	117	-57.253%
2026-04-24	396.3200	396.3200	390.1800	390.1800	-1.594%	2	17	-56.940%
2026-04-23	395.8200	396.5000	395.7000	396.5000	-0.808%	14	17	-57.627%
2026-04-22	399.7300	399.7300	399.7300	399.7300	-5.120%	1	7	-57.969%
2026-04-21	411.0200	421.3000	408.8200	421.3000	+7.275%	6	2	-60.121%
2026-04-17	392.7300	392.7300	392.7300	392.7300	-6.446%	1	2	-57.220%
2026-04-16	419.7900	419.7900	419.7900	419.7900	0.000%	1	0	-59.978%

.dark-mode .RPPQJP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RPPQJP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270521P7000SPX May 21 2027 7000.00 Put (SPX270521P07000000)option OPRA

SPX20270521P7000
SPX May 21 2027 7000.00 Put (SPX270521P07000000)
option OPRA