SPX270521P07100000
SPX May 21 2027 7100.00 Put
optionOPRA
EODOct 28, 2026
150.38USD-8.249%(-13.52)189Vol857OI
SPX270521P07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 159.74 | 162.02 | 150.38 | 150.38 | -8.249% | 189 | 779 | 0.000% |
| 2026-10-27 | 166.32 | 166.32 | 160.43 | 163.90 | -3.520% | 9 | 785 | -8.249% |
| 2026-10-26 | 174.50 | 174.50 | 166.30 | 169.88 | -9.029% | 137 | 720 | -11.479% |
| 2026-10-23 | 193.50 | 193.50 | 183.00 | 186.74 | +4.213% | 137 | 587 | -19.471% |
| 2026-10-22 | 179.19 | 179.19 | 179.19 | 179.19 | +7.991% | 41 | 545 | -16.078% |
| 2026-10-19 | 166.40 | 166.40 | 165.93 | 165.93 | -7.514% | 16 | 545 | -9.371% |
| 2026-10-16 | 184.90 | 184.90 | 179.41 | 179.41 | +7.444% | 70 | 475 | -16.181% |
| 2026-10-14 | 162.50 | 166.99 | 162.50 | 166.98 | +13.360% | 16 | 474 | -9.941% |
| 2026-10-13 | 147.30 | 147.30 | 147.20 | 147.30 | -0.203% | 75 | 474 | +2.091% |
| 2026-10-09 | 147.60 | 147.60 | 147.60 | 147.60 | -1.946% | 2 | 476 | +1.883% |
| 2026-10-07 | 150.52 | 150.53 | 150.52 | 150.53 | +1.985% | 4 | 476 | -0.100% |
| 2026-10-06 | 147.94 | 147.94 | 147.57 | 147.60 | -7.035% | 13 | 486 | +1.883% |
| 2026-10-05 | 159.14 | 159.25 | 158.77 | 158.77 | -4.453% | 16 | 494 | -5.284% |
| 2026-09-23 | 166.13 | 166.17 | 166.13 | 166.17 | +2.498% | 2 | 495 | -9.502% |
| 2026-09-22 | 162.20 | 162.20 | 162.12 | 162.12 | -20.405% | 11 | 505 | -7.242% |
| 2026-09-15 | 203.68 | 203.68 | 203.68 | 203.68 | +1.973% | 2 | 506 | -26.168% |
| 2026-09-14 | 199.74 | 199.74 | 199.74 | 199.74 | +12.950% | 3 | 503 | -24.712% |
| 2026-09-04 | 175.21 | 177.11 | 175.15 | 176.84 | -9.890% | 38 | 500 | -14.963% |
| 2026-08-31 | 196.49 | 196.49 | 196.25 | 196.25 | -0.989% | 2 | 500 | -23.373% |
| 2026-08-28 | 198.21 | 198.21 | 198.21 | 198.21 | +2.487% | 1 | 500 | -24.131% |
| 2026-08-27 | 193.10 | 193.40 | 193.10 | 193.40 | -6.876% | 3 | 500 | -22.244% |
| 2026-08-26 | 207.68 | 207.68 | 207.68 | 207.68 | -1.058% | 10 | 500 | -27.591% |
| 2026-08-25 | 209.90 | 209.90 | 209.90 | 209.90 | -3.192% | 2 | 500 | -28.356% |
| 2026-08-24 | 217.57 | 217.57 | 216.82 | 216.82 | +0.185% | 20 | 500 | -30.643% |
| 2026-08-21 | 216.42 | 216.42 | 216.42 | 216.42 | +2.061% | 10 | 500 | -30.515% |
| 2026-08-19 | 213.10 | 213.10 | 210.35 | 212.05 | -0.446% | 25 | 478 | -29.083% |
| 2026-08-17 | 207.96 | 213.00 | 207.96 | 213.00 | +2.799% | 3 | 478 | -29.399% |
| 2026-08-14 | 206.91 | 207.22 | 206.89 | 207.20 | +0.034% | 8 | 482 | -27.423% |
| 2026-08-13 | 207.02 | 207.13 | 207.02 | 207.13 | -1.680% | 8 | 486 | -27.398% |
| 2026-08-12 | 212.02 | 212.02 | 210.67 | 210.67 | -0.679% | 4 | 486 | -28.618% |
| 2026-08-10 | 212.12 | 212.12 | 212.11 | 212.11 | -2.096% | 4 | 488 | -29.103% |
| 2026-08-06 | 216.74 | 216.74 | 216.30 | 216.65 | +1.352% | 8 | 492 | -30.589% |
| 2026-08-05 | 213.20 | 213.76 | 213.20 | 213.76 | -10.855% | 4 | 494 | -29.650% |
| 2026-08-03 | 239.78 | 239.80 | 239.71 | 239.79 | -12.968% | 32 | 494 | -37.287% |
| 2026-07-31 | 265.68 | 275.52 | 265.68 | 275.52 | -2.781% | 6 | 497 | -45.420% |
| 2026-07-28 | 283.40 | 283.40 | 283.40 | 283.40 | -2.239% | 1 | 497 | -46.937% |
| 2026-07-24 | 290.04 | 290.04 | 289.89 | 289.89 | +6.386% | 8 | 505 | -48.125% |
| 2026-07-21 | 277.18 | 277.18 | 272.49 | 272.49 | -5.264% | 9 | 500 | -44.813% |
| 2026-07-20 | 279.30 | 287.63 | 279.30 | 287.63 | +7.429% | 2 | 500 | -47.718% |
| 2026-07-10 | 267.28 | 267.74 | 267.28 | 267.74 | -1.134% | 2 | 498 | -43.834% |
| 2026-07-09 | 270.81 | 270.81 | 270.81 | 270.81 | -4.365% | 3 | 498 | -44.470% |
| 2026-07-02 | 273.51 | 283.17 | 273.51 | 283.17 | +1.342% | 2 | 498 | -46.894% |
| 2026-07-01 | 280.07 | 280.07 | 279.42 | 279.42 | -2.522% | 4 | 496 | -46.181% |
| 2026-06-30 | 286.37 | 286.65 | 286.37 | 286.65 | -11.268% | 4 | 494 | -47.539% |
| 2026-06-25 | 323.05 | 323.05 | 323.05 | 323.05 | +0.639% | 3 | 491 | -53.450% |
| 2026-06-23 | 321.00 | 321.00 | 321.00 | 321.00 | +11.816% | 1 | 492 | -53.153% |
| 2026-06-22 | 290.01 | 290.03 | 286.38 | 287.08 | -4.498% | 200 | 392 | -47.617% |
| 2026-06-17 | 299.13 | 300.60 | 297.71 | 300.60 | +2.910% | 5 | 389 | -49.973% |
| 2026-06-16 | 284.87 | 292.10 | 284.87 | 292.10 | +1.073% | 7 | 391 | -48.518% |
| 2026-06-15 | 291.10 | 291.10 | 289.00 | 289.00 | -10.703% | 7 | 384 | -47.965% |
| 2026-06-08 | 328.95 | 328.95 | 323.64 | 323.64 | +5.534% | 9 | 386 | -53.535% |
| 2026-06-05 | 306.68 | 306.68 | 306.67 | 306.67 | +5.168% | 4 | 384 | -50.964% |
| 2026-06-01 | 291.60 | 291.60 | 291.60 | 291.60 | -0.093% | 1 | 383 | -48.429% |
| 2026-05-29 | 294.52 | 295.05 | 289.94 | 291.87 | -5.888% | 146 | 311 | -48.477% |
| 2026-05-27 | 313.20 | 313.20 | 310.13 | 310.13 | -1.043% | 6 | 306 | -51.511% |
| 2026-05-26 | 308.72 | 314.90 | 308.72 | 313.40 | -12.368% | 9 | 299 | -52.017% |
| 2026-05-19 | 357.63 | 357.63 | 357.63 | 357.63 | +0.441% | 2 | 113 | -57.951% |
| 2026-05-15 | 346.26 | 356.06 | 346.26 | 356.06 | +6.065% | 39 | 86 | -57.766% |
| 2026-05-14 | 342.80 | 342.80 | 335.70 | 335.70 | -7.031% | 7 | 83 | -55.204% |
| 2026-05-12 | 361.09 | 361.09 | 361.09 | 361.09 | +2.524% | 1 | 83 | -58.354% |
| 2026-05-11 | 352.20 | 352.20 | 352.20 | 352.20 | -1.239% | 1 | 83 | -57.303% |
| 2026-05-08 | 356.62 | 356.62 | 356.62 | 356.62 | -3.324% | 2 | 81 | -57.832% |
| 2026-05-07 | 368.88 | 368.88 | 368.88 | 368.88 | -4.470% | 1 | 80 | -59.233% |
| 2026-05-05 | 386.95 | 387.09 | 386.14 | 386.14 | -6.040% | 9 | 76 | -61.056% |
| 2026-05-04 | 410.96 | 410.96 | 410.96 | 410.96 | -3.301% | 6 | 70 | -63.408% |
| 2026-04-28 | 424.99 | 424.99 | 424.99 | 424.99 | +1.745% | 2 | 70 | -64.616% |
| 2026-04-24 | 417.70 | 417.70 | 417.70 | 417.70 | -4.188% | 9 | 68 | -63.998% |
| 2026-04-23 | 425.39 | 435.96 | 425.39 | 435.96 | +2.531% | 12 | 68 | -65.506% |
| 2026-04-22 | 425.20 | 425.20 | 425.20 | 425.20 | -4.475% | 15 | 59 | -64.633% |
| 2026-04-21 | 445.12 | 445.12 | 445.12 | 445.12 | +2.075% | 14 | 30 | -66.216% |
| 2026-04-20 | 416.27 | 440.05 | 416.27 | 436.07 | 0.000% | 33 | 30 | -65.515% |