SPX270521P07050000
SPX May 21 2027 7050.00 Put
optionOPRA
EODOct 28, 2026
152.11USD-2.681%(-4.19)6Vol226OI
SPX270521P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 152.40 | 152.40 | 152.11 | 152.11 | -2.681% | 6 | 226 | 0.000% |
| 2026-10-27 | 156.30 | 156.30 | 156.30 | 156.30 | -12.122% | 1 | 225 | -2.681% |
| 2026-10-23 | 184.70 | 185.12 | 176.70 | 177.86 | +16.515% | 8 | 222 | -14.478% |
| 2026-10-20 | 152.71 | 152.71 | 152.65 | 152.65 | +0.362% | 2 | 222 | -0.354% |
| 2026-10-19 | 152.31 | 152.31 | 152.10 | 152.10 | -12.040% | 6 | 222 | +0.007% |
| 2026-10-16 | 147.79 | 172.92 | 147.79 | 172.92 | +15.727% | 19 | 203 | -12.034% |
| 2026-10-15 | 149.50 | 149.50 | 149.42 | 149.42 | -3.538% | 2 | 203 | +1.800% |
| 2026-10-14 | 148.50 | 154.90 | 148.50 | 154.90 | +9.478% | 2 | 203 | -1.801% |
| 2026-10-13 | 141.49 | 141.49 | 141.49 | 141.49 | +0.490% | 10 | 203 | +7.506% |
| 2026-10-09 | 145.40 | 145.40 | 140.80 | 140.80 | -4.309% | 6 | 196 | +8.033% |
| 2026-10-08 | 146.98 | 147.14 | 146.98 | 147.14 | +3.285% | 2 | 195 | +3.378% |
| 2026-10-06 | 142.46 | 142.46 | 142.46 | 142.46 | -5.930% | 1 | 155 | +6.774% |
| 2026-10-05 | 151.24 | 151.44 | 151.24 | 151.44 | -10.135% | 4 | 153 | +0.442% |
| 2026-09-30 | 159.76 | 168.52 | 159.76 | 168.52 | +9.060% | 5 | 152 | -9.738% |
| 2026-09-22 | 154.54 | 154.54 | 154.52 | 154.52 | -13.434% | 2 | 152 | -1.560% |
| 2026-09-18 | 178.40 | 178.60 | 178.40 | 178.50 | +0.095% | 9 | 145 | -14.784% |
| 2026-09-17 | 178.33 | 178.33 | 178.33 | 178.33 | +3.158% | 28 | 148 | -14.703% |
| 2026-09-08 | 172.87 | 172.87 | 172.87 | 172.87 | -8.515% | 1 | 148 | -12.009% |
| 2026-08-31 | 188.46 | 188.96 | 188.46 | 188.96 | -6.288% | 4 | 146 | -19.501% |
| 2026-08-25 | 200.89 | 201.64 | 200.76 | 201.64 | -1.288% | 6 | 143 | -24.564% |
| 2026-08-24 | 204.52 | 204.75 | 204.27 | 204.27 | +0.452% | 38 | 144 | -25.535% |
| 2026-08-19 | 204.40 | 204.40 | 201.75 | 203.35 | -4.089% | 25 | 126 | -25.198% |
| 2026-08-18 | 212.51 | 212.51 | 212.02 | 212.02 | +3.698% | 2 | 126 | -28.257% |
| 2026-08-17 | 204.46 | 204.46 | 204.46 | 204.46 | +3.106% | 10 | 127 | -25.604% |
| 2026-08-14 | 198.30 | 198.30 | 198.30 | 198.30 | +0.030% | 1 | 127 | -23.293% |
| 2026-08-13 | 195.90 | 198.44 | 195.84 | 198.24 | -1.058% | 156 | 135 | -23.270% |
| 2026-08-12 | 203.08 | 203.08 | 200.36 | 200.36 | -2.846% | 6 | 136 | -24.082% |
| 2026-08-11 | 206.23 | 206.23 | 206.23 | 206.23 | +0.797% | 28 | 108 | -26.243% |
| 2026-08-05 | 204.51 | 204.60 | 204.35 | 204.60 | -1.710% | 12 | 120 | -25.655% |
| 2026-08-04 | 208.12 | 208.16 | 208.12 | 208.16 | -9.413% | 2 | 121 | -26.926% |
| 2026-08-03 | 230.09 | 231.16 | 229.79 | 229.79 | -16.495% | 102 | 70 | -33.805% |
| 2026-07-20 | 275.18 | 275.18 | 275.18 | 275.18 | +7.884% | 5 | 75 | -44.723% |
| 2026-07-10 | 255.06 | 255.07 | 255.06 | 255.07 | -3.889% | 4 | 73 | -40.365% |
| 2026-07-06 | 266.47 | 266.47 | 265.39 | 265.39 | -2.016% | 4 | 71 | -42.684% |
| 2026-06-30 | 270.87 | 270.87 | 270.85 | 270.85 | -16.327% | 2 | 71 | -43.840% |
| 2026-06-11 | 323.70 | 323.70 | 323.70 | 323.70 | +7.434% | 1 | 71 | -53.009% |
| 2026-06-05 | 300.06 | 301.60 | 299.10 | 301.30 | +6.730% | 10 | 65 | -49.515% |
| 2026-06-01 | 282.30 | 282.30 | 282.30 | 282.30 | -2.538% | 1 | 65 | -46.118% |
| 2026-05-28 | 289.65 | 289.65 | 289.65 | 289.65 | -4.121% | 25 | 40 | -47.485% |
| 2026-05-26 | 298.12 | 302.10 | 298.12 | 302.10 | -10.303% | 4 | 36 | -49.649% |
| 2026-05-15 | 340.80 | 340.80 | 332.90 | 336.80 | -2.967% | 18 | 30 | -54.837% |
| 2026-05-12 | 347.10 | 347.10 | 347.10 | 347.10 | -7.123% | 24 | 6 | -56.177% |
| 2026-05-05 | 373.72 | 373.72 | 373.72 | 373.72 | -10.023% | 1 | 5 | -59.298% |
| 2026-04-23 | 415.35 | 415.35 | 415.35 | 415.35 | 0.000% | 5 | 5 | -63.378% |