SPX270521P07075000
SPX May 21 2027 7075.00 Put
optionOPRA
EODOct 27, 2026
160.10USD-12.322%(-22.50)1Vol275OI
SPX270521P07075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 160.10 | 160.10 | 160.10 | 160.10 | -12.322% | 1 | 274 | 0.000% |
| 2026-10-23 | 190.20 | 190.20 | 181.00 | 182.60 | +16.165% | 28 | 268 | -12.322% |
| 2026-10-21 | 157.19 | 157.19 | 157.19 | 157.19 | -2.263% | 47 | 271 | +1.851% |
| 2026-10-19 | 155.02 | 160.83 | 155.02 | 160.83 | +2.088% | 6 | 268 | -0.454% |
| 2026-10-15 | 167.49 | 168.26 | 157.54 | 157.54 | -3.284% | 4 | 269 | +1.625% |
| 2026-10-14 | 150.92 | 162.89 | 150.92 | 162.89 | +12.961% | 8 | 265 | -1.713% |
| 2026-10-09 | 144.20 | 144.20 | 144.20 | 144.20 | -7.457% | 3 | 263 | +11.026% |
| 2026-10-08 | 155.82 | 155.82 | 155.82 | 155.82 | +9.386% | 25 | 238 | +2.747% |
| 2026-10-06 | 142.58 | 142.64 | 142.04 | 142.45 | -7.990% | 108 | 257 | +12.390% |
| 2026-10-05 | 154.82 | 154.82 | 154.82 | 154.82 | -0.947% | 2 | 257 | +3.410% |
| 2026-09-22 | 156.24 | 156.30 | 156.24 | 156.30 | -6.926% | 70 | 234 | +2.431% |
| 2026-09-21 | 167.93 | 167.93 | 167.93 | 167.93 | -17.955% | 10 | 234 | -4.663% |
| 2026-09-16 | 191.29 | 204.68 | 188.69 | 204.68 | +6.955% | 42 | 234 | -21.780% |
| 2026-09-15 | 191.59 | 191.59 | 191.37 | 191.37 | -1.816% | 28 | 260 | -16.340% |
| 2026-09-09 | 189.52 | 194.91 | 189.48 | 194.91 | +10.200% | 6 | 262 | -17.860% |
| 2026-09-08 | 176.87 | 176.87 | 176.87 | 176.87 | -9.451% | 1 | 262 | -9.482% |
| 2026-08-31 | 195.12 | 195.33 | 195.12 | 195.33 | +2.773% | 4 | 262 | -18.036% |
| 2026-08-27 | 190.06 | 190.06 | 190.06 | 190.06 | -8.870% | 2 | 262 | -15.763% |
| 2026-08-25 | 208.46 | 208.56 | 208.46 | 208.56 | -0.234% | 2 | 261 | -23.236% |
| 2026-08-24 | 207.75 | 209.05 | 207.75 | 209.05 | +1.186% | 6 | 259 | -23.415% |
| 2026-08-21 | 206.60 | 206.60 | 206.60 | 206.60 | -4.542% | 2 | 259 | -22.507% |
| 2026-08-18 | 215.98 | 216.43 | 215.98 | 216.43 | +6.443% | 6 | 259 | -26.027% |
| 2026-08-13 | 199.84 | 203.42 | 199.54 | 203.33 | -3.745% | 8 | 271 | -21.261% |
| 2026-08-11 | 207.93 | 211.24 | 207.93 | 211.24 | +3.230% | 60 | 251 | -24.209% |
| 2026-08-10 | 204.59 | 204.63 | 204.58 | 204.63 | -1.573% | 8 | 251 | -21.761% |
| 2026-08-07 | 207.99 | 207.99 | 207.90 | 207.90 | -0.221% | 2 | 252 | -22.992% |
| 2026-08-05 | 209.63 | 209.63 | 208.36 | 208.36 | -1.303% | 12 | 242 | -23.162% |
| 2026-08-04 | 211.12 | 211.12 | 211.11 | 211.11 | -10.280% | 2 | 243 | -24.163% |
| 2026-08-03 | 234.74 | 235.76 | 234.30 | 235.30 | -13.215% | 88 | 231 | -31.959% |
| 2026-07-31 | 270.07 | 271.73 | 270.07 | 271.13 | -5.437% | 7 | 231 | -40.951% |
| 2026-07-30 | 286.60 | 286.72 | 286.60 | 286.72 | +2.134% | 2 | 230 | -44.162% |
| 2026-07-20 | 280.73 | 280.73 | 280.73 | 280.73 | +7.592% | 5 | 230 | -42.970% |
| 2026-07-10 | 261.01 | 261.01 | 260.92 | 260.92 | -10.772% | 4 | 228 | -38.640% |
| 2026-06-22 | 293.14 | 294.21 | 292.42 | 292.42 | -0.824% | 344 | 78 | -45.250% |
| 2026-06-17 | 289.50 | 294.85 | 288.90 | 294.85 | +2.692% | 9 | 71 | -45.701% |
| 2026-06-16 | 279.42 | 287.54 | 279.42 | 287.12 | +1.109% | 21 | 68 | -44.239% |
| 2026-06-15 | 284.12 | 284.12 | 283.97 | 283.97 | -1.159% | 2 | 68 | -43.621% |
| 2026-06-04 | 300.48 | 300.48 | 287.30 | 287.30 | -3.077% | 5 | 68 | -44.274% |
| 2026-06-03 | 296.44 | 296.44 | 296.42 | 296.42 | +3.138% | 2 | 68 | -45.989% |
| 2026-06-02 | 287.40 | 287.40 | 287.40 | 287.40 | +0.651% | 1 | 67 | -44.294% |
| 2026-05-29 | 287.31 | 289.53 | 285.54 | 285.54 | -7.202% | 44 | 62 | -43.931% |
| 2026-05-26 | 307.70 | 307.70 | 307.70 | 307.70 | -0.678% | 1 | 61 | -47.969% |
| 2026-05-22 | 309.80 | 309.80 | 309.80 | 309.80 | -11.821% | 3 | 59 | -48.321% |
| 2026-05-19 | 351.33 | 351.33 | 351.33 | 351.33 | -2.996% | 2 | 57 | -54.430% |
| 2026-05-07 | 362.18 | 362.18 | 362.18 | 362.18 | -13.281% | 10 | 47 | -55.795% |
| 2026-04-28 | 417.65 | 417.65 | 417.65 | 417.65 | -1.171% | 2 | 47 | -61.666% |
| 2026-04-23 | 422.60 | 422.60 | 422.60 | 422.60 | +1.501% | 5 | 45 | -62.115% |
| 2026-04-22 | 416.35 | 416.35 | 416.35 | 416.35 | -4.828% | 1 | 44 | -61.547% |
| 2026-04-21 | 437.47 | 437.47 | 437.47 | 437.47 | +1.187% | 14 | 29 | -63.403% |
| 2026-04-20 | 408.87 | 432.34 | 408.87 | 432.34 | 0.000% | 29 | 29 | -62.969% |