SPX270521P07125000
SPX May 21 2027 7125.00 Put
optionOPRA
EODOct 28, 2026
163.53USD-2.218%(-3.71)16Vol158OI
SPX270521P07125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 165.29 | 165.46 | 162.57 | 163.53 | -2.218% | 16 | 155 | 0.000% |
| 2026-10-27 | 170.27 | 170.27 | 164.28 | 167.24 | -3.846% | 12 | 150 | -2.218% |
| 2026-10-26 | 178.65 | 180.38 | 170.30 | 173.93 | -9.773% | 24 | 141 | -5.979% |
| 2026-10-23 | 199.30 | 199.30 | 187.40 | 192.77 | +21.064% | 25 | 137 | -15.168% |
| 2026-10-21 | 159.32 | 159.32 | 159.23 | 159.23 | -3.806% | 12 | 131 | +2.700% |
| 2026-10-20 | 169.60 | 169.60 | 164.91 | 165.53 | -3.397% | 5 | 131 | -1.208% |
| 2026-10-19 | 162.56 | 171.35 | 161.99 | 171.35 | -9.161% | 12 | 133 | -4.564% |
| 2026-10-16 | 188.63 | 188.63 | 188.63 | 188.63 | +19.856% | 2 | 135 | -13.306% |
| 2026-10-15 | 157.38 | 157.38 | 157.38 | 157.38 | -5.364% | 10 | 141 | +3.908% |
| 2026-10-14 | 166.30 | 166.30 | 166.30 | 166.30 | +6.664% | 1 | 140 | -1.666% |
| 2026-10-09 | 155.91 | 155.91 | 155.91 | 155.91 | -4.020% | 6 | 146 | +4.887% |
| 2026-10-08 | 162.44 | 162.44 | 162.44 | 162.44 | +8.685% | 5 | 141 | +0.671% |
| 2026-10-06 | 151.44 | 151.44 | 149.46 | 149.46 | -6.628% | 76 | 152 | +9.414% |
| 2026-10-05 | 162.68 | 162.68 | 160.06 | 160.07 | -8.053% | 16 | 154 | +2.162% |
| 2026-09-29 | 174.26 | 174.26 | 174.09 | 174.09 | +1.908% | 4 | 156 | -6.066% |
| 2026-09-25 | 170.81 | 170.83 | 170.81 | 170.83 | +4.324% | 2 | 156 | -4.273% |
| 2026-09-22 | 163.75 | 163.75 | 163.75 | 163.75 | -21.455% | 10 | 166 | -0.134% |
| 2026-09-15 | 208.48 | 208.48 | 208.48 | 208.48 | +6.738% | 2 | 167 | -21.561% |
| 2026-09-11 | 194.82 | 195.32 | 194.78 | 195.32 | -8.214% | 12 | 161 | -16.276% |
| 2026-09-10 | 212.80 | 212.80 | 212.80 | 212.80 | +11.530% | 1 | 161 | -23.153% |
| 2026-08-28 | 190.80 | 190.80 | 190.80 | 190.80 | -4.217% | 10 | 171 | -14.292% |
| 2026-08-27 | 199.20 | 199.20 | 199.20 | 199.20 | -4.415% | 1 | 170 | -17.907% |
| 2026-08-26 | 213.22 | 213.22 | 208.40 | 208.40 | -5.230% | 21 | 159 | -21.531% |
| 2026-08-24 | 219.90 | 219.90 | 219.90 | 219.90 | +2.222% | 2 | 159 | -25.634% |
| 2026-08-21 | 220.67 | 220.67 | 215.12 | 215.12 | -4.302% | 28 | 141 | -23.982% |
| 2026-08-20 | 222.49 | 224.79 | 222.49 | 224.79 | +4.359% | 16 | 131 | -27.252% |
| 2026-08-19 | 215.40 | 215.40 | 215.40 | 215.40 | -3.594% | 1 | 130 | -24.081% |
| 2026-08-18 | 223.26 | 223.43 | 223.26 | 223.43 | +5.000% | 20 | 120 | -26.809% |
| 2026-08-17 | 212.33 | 212.93 | 212.29 | 212.79 | +0.505% | 8 | 120 | -23.150% |
| 2026-08-14 | 211.70 | 211.72 | 211.70 | 211.72 | +0.095% | 2 | 120 | -22.761% |
| 2026-08-13 | 211.51 | 212.18 | 211.43 | 211.52 | -2.169% | 4 | 122 | -22.688% |
| 2026-08-11 | 216.07 | 216.21 | 216.07 | 216.21 | -0.935% | 12 | 122 | -24.365% |
| 2026-08-10 | 216.30 | 218.32 | 216.04 | 218.25 | +0.995% | 22 | 133 | -25.072% |
| 2026-08-07 | 216.44 | 216.44 | 216.10 | 216.10 | -0.840% | 2 | 134 | -24.327% |
| 2026-08-05 | 219.14 | 219.32 | 217.78 | 217.93 | -5.305% | 58 | 131 | -24.962% |
| 2026-08-04 | 230.14 | 230.14 | 230.14 | 230.14 | -5.889% | 10 | 121 | -28.943% |
| 2026-08-03 | 244.74 | 244.74 | 244.54 | 244.54 | -9.913% | 8 | 118 | -33.128% |
| 2026-07-31 | 270.36 | 271.45 | 270.36 | 271.45 | -9.205% | 2 | 117 | -39.757% |
| 2026-07-27 | 300.42 | 301.03 | 298.97 | 298.97 | +2.440% | 6 | 115 | -45.302% |
| 2026-07-20 | 291.85 | 291.85 | 291.85 | 291.85 | +1.683% | 2 | 116 | -43.968% |
| 2026-06-30 | 287.03 | 287.05 | 287.01 | 287.02 | -6.058% | 116 | 58 | -43.025% |
| 2026-06-29 | 305.45 | 305.53 | 305.45 | 305.53 | -9.074% | 4 | 56 | -46.477% |
| 2026-06-23 | 336.99 | 336.99 | 336.02 | 336.02 | +10.239% | 2 | 55 | -51.333% |
| 2026-06-22 | 304.53 | 304.81 | 304.53 | 304.81 | +2.588% | 12 | 49 | -46.350% |
| 2026-06-16 | 297.35 | 297.35 | 297.12 | 297.12 | -13.163% | 4 | 47 | -44.962% |
| 2026-06-05 | 316.10 | 342.16 | 316.10 | 342.16 | +10.051% | 3 | 44 | -52.207% |
| 2026-06-04 | 311.07 | 311.07 | 310.91 | 310.91 | +4.203% | 4 | 42 | -47.403% |
| 2026-06-02 | 298.37 | 298.37 | 298.37 | 298.37 | +0.787% | 1 | 42 | -45.192% |
| 2026-05-29 | 300.10 | 300.32 | 295.72 | 296.04 | -2.625% | 54 | 15 | -44.761% |
| 2026-05-28 | 304.01 | 304.02 | 304.01 | 304.02 | -16.088% | 4 | 14 | -46.211% |
| 2026-05-19 | 362.08 | 362.31 | 362.08 | 362.31 | -11.857% | 8 | 14 | -54.865% |
| 2026-05-04 | 411.35 | 411.35 | 410.70 | 411.05 | -5.482% | 20 | 4 | -60.217% |
| 2026-04-28 | 434.89 | 434.89 | 434.89 | 434.89 | +1.919% | 2 | 4 | -62.397% |
| 2026-04-24 | 426.70 | 426.70 | 426.70 | 426.70 | -1.064% | 1 | 4 | -61.676% |
| 2026-04-22 | 433.96 | 436.38 | 431.29 | 431.29 | -2.801% | 3 | 5 | -62.084% |
| 2026-04-20 | 439.22 | 443.84 | 439.22 | 443.72 | 0.000% | 3 | 3 | -63.146% |