SPX270521P07025000
SPX May 21 2027 7025.00 Put
optionOPRA
EODOct 28, 2026
148.90USD-2.425%(-3.70)11Vol214OI
SPX270521P07025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 148.20 | 148.90 | 148.20 | 148.90 | -2.425% | 11 | 203 | 0.000% |
| 2026-10-27 | 157.75 | 159.03 | 152.60 | 152.60 | -4.649% | 61 | 202 | -2.425% |
| 2026-10-26 | 155.89 | 160.04 | 155.89 | 160.04 | -8.496% | 4 | 203 | -6.961% |
| 2026-10-23 | 182.60 | 182.60 | 172.80 | 174.90 | +15.271% | 3 | 203 | -14.866% |
| 2026-10-20 | 152.86 | 152.86 | 151.46 | 151.73 | +2.389% | 90 | 208 | -1.865% |
| 2026-10-19 | 148.44 | 148.44 | 148.19 | 148.19 | +2.256% | 2 | 209 | +0.479% |
| 2026-10-16 | 144.72 | 144.92 | 144.72 | 144.92 | -3.541% | 2 | 209 | +2.746% |
| 2026-10-15 | 150.19 | 150.24 | 150.19 | 150.24 | +3.900% | 2 | 208 | -0.892% |
| 2026-10-14 | 144.60 | 144.60 | 144.60 | 144.60 | +6.300% | 2 | 208 | +2.974% |
| 2026-10-06 | 136.02 | 136.03 | 136.02 | 136.03 | -13.384% | 2 | 208 | +9.461% |
| 2026-10-02 | 154.71 | 157.09 | 154.66 | 157.05 | +4.554% | 38 | 208 | -5.189% |
| 2026-09-22 | 150.75 | 150.75 | 150.01 | 150.21 | -13.930% | 15 | 208 | -0.872% |
| 2026-09-17 | 172.23 | 174.72 | 172.23 | 174.52 | -2.235% | 88 | 270 | -14.680% |
| 2026-09-14 | 178.31 | 178.51 | 178.31 | 178.51 | -8.644% | 2 | 269 | -16.587% |
| 2026-09-10 | 196.06 | 196.06 | 195.40 | 195.40 | +11.593% | 2 | 269 | -23.797% |
| 2026-09-08 | 175.10 | 175.10 | 175.10 | 175.10 | +4.725% | 1 | 268 | -14.963% |
| 2026-09-04 | 167.20 | 167.20 | 167.20 | 167.20 | -11.206% | 5 | 263 | -10.945% |
| 2026-09-01 | 182.13 | 188.30 | 181.79 | 188.30 | +1.707% | 61 | 202 | -20.924% |
| 2026-08-31 | 185.14 | 185.14 | 185.14 | 185.14 | +0.238% | 10 | 192 | -19.574% |
| 2026-08-27 | 183.72 | 184.70 | 183.72 | 184.70 | -6.557% | 7 | 190 | -19.383% |
| 2026-08-25 | 197.66 | 199.26 | 197.66 | 197.66 | -5.035% | 94 | 100 | -24.669% |
| 2026-08-18 | 205.96 | 208.14 | 205.83 | 208.14 | +8.080% | 93 | 50 | -28.462% |
| 2026-08-13 | 191.78 | 194.23 | 191.71 | 192.58 | -3.255% | 46 | 27 | -22.681% |
| 2026-08-10 | 196.33 | 199.08 | 196.19 | 199.06 | -0.211% | 56 | 24 | -25.198% |
| 2026-08-07 | 201.88 | 202.57 | 199.44 | 199.48 | -1.937% | 6 | 27 | -25.356% |
| 2026-08-05 | 200.02 | 203.42 | 200.02 | 203.42 | -9.716% | 6 | 30 | -26.802% |
| 2026-08-03 | 225.24 | 225.34 | 225.23 | 225.31 | -17.493% | 4 | 30 | -33.913% |
| 2026-07-24 | 272.83 | 273.08 | 272.83 | 273.08 | +5.526% | 2 | 30 | -45.474% |
| 2026-07-06 | 259.06 | 259.06 | 258.78 | 258.78 | -2.549% | 2 | 29 | -42.461% |
| 2026-06-30 | 265.25 | 265.55 | 265.25 | 265.55 | -16.257% | 6 | 26 | -43.928% |
| 2026-06-23 | 314.52 | 317.26 | 314.52 | 317.10 | +12.619% | 6 | 23 | -53.043% |
| 2026-06-18 | 281.29 | 281.57 | 281.29 | 281.57 | -0.103% | 2 | 22 | -47.118% |
| 2026-05-28 | 282.36 | 282.36 | 281.86 | 281.86 | -4.422% | 4 | 20 | -47.172% |
| 2026-05-27 | 294.90 | 294.90 | 294.90 | 294.90 | -0.640% | 4 | 16 | -49.508% |
| 2026-05-26 | 293.24 | 296.80 | 292.88 | 296.80 | -4.443% | 10 | 8 | -49.832% |
| 2026-05-21 | 310.60 | 310.60 | 310.60 | 310.60 | -6.220% | 3 | 7 | -52.061% |
| 2026-05-15 | 329.70 | 331.20 | 328.30 | 331.20 | +1.689% | 7 | 7 | -55.042% |
| 2026-05-13 | 337.80 | 337.80 | 325.70 | 325.70 | -5.766% | 7 | 7 | -54.283% |
| 2026-05-12 | 343.28 | 345.90 | 342.26 | 345.63 | -4.997% | 8 | 3 | -56.919% |
| 2026-05-05 | 363.82 | 363.82 | 363.81 | 363.81 | 0.000% | 6 | 0 | -59.072% |