SPX270521P07150000
SPX May 21 2027 7150.00 Put
optionOPRA
EODOct 27, 2026
171.50USD-4.986%(-9.00)17Vol867OI
SPX270521P07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 177.75 | 177.75 | 171.05 | 171.50 | -4.986% | 17 | 866 | 0.000% |
| 2026-10-26 | 186.70 | 186.70 | 176.39 | 180.50 | -8.376% | 163 | 706 | -4.986% |
| 2026-10-23 | 205.00 | 205.00 | 195.00 | 197.00 | +7.868% | 3 | 706 | -12.944% |
| 2026-10-22 | 182.63 | 182.63 | 182.63 | 182.63 | +8.592% | 2 | 706 | -6.094% |
| 2026-10-20 | 170.29 | 170.29 | 167.43 | 168.18 | -3.837% | 406 | 455 | +1.974% |
| 2026-10-19 | 173.33 | 174.89 | 169.50 | 174.89 | -8.339% | 26 | 455 | -1.938% |
| 2026-10-16 | 167.34 | 190.80 | 167.16 | 190.80 | +15.988% | 39 | 443 | -10.115% |
| 2026-10-15 | 164.52 | 164.52 | 164.50 | 164.50 | -3.406% | 15 | 438 | +4.255% |
| 2026-10-14 | 170.30 | 170.30 | 170.30 | 170.30 | +10.513% | 1 | 441 | +0.705% |
| 2026-10-13 | 154.10 | 154.10 | 154.10 | 154.10 | -4.161% | 3 | 441 | +11.291% |
| 2026-10-09 | 160.55 | 160.79 | 160.55 | 160.79 | +0.569% | 6 | 438 | +6.661% |
| 2026-10-07 | 160.05 | 160.05 | 159.88 | 159.88 | +4.265% | 6 | 435 | +7.268% |
| 2026-10-06 | 153.69 | 153.69 | 153.06 | 153.34 | -5.287% | 320 | 482 | +11.843% |
| 2026-10-05 | 168.83 | 168.83 | 161.60 | 161.90 | -11.491% | 25 | 481 | +5.930% |
| 2026-09-29 | 179.82 | 183.03 | 179.82 | 182.92 | +8.532% | 12 | 473 | -6.243% |
| 2026-09-22 | 169.16 | 169.19 | 168.54 | 168.54 | -13.258% | 40 | 493 | +1.756% |
| 2026-09-17 | 194.30 | 194.30 | 194.30 | 194.30 | -4.675% | 1 | 492 | -11.734% |
| 2026-09-16 | 203.49 | 203.83 | 203.49 | 203.83 | +8.420% | 2 | 493 | -15.861% |
| 2026-09-04 | 185.46 | 188.00 | 185.46 | 188.00 | +1.803% | 9 | 497 | -8.777% |
| 2026-09-03 | 184.67 | 184.67 | 184.67 | 184.67 | -10.154% | 5 | 497 | -7.132% |
| 2026-09-01 | 205.54 | 205.54 | 205.54 | 205.54 | +5.286% | 3 | 497 | -16.561% |
| 2026-08-28 | 195.22 | 195.22 | 195.22 | 195.22 | -13.259% | 10 | 501 | -12.150% |
| 2026-08-24 | 225.57 | 225.57 | 225.06 | 225.06 | +1.360% | 14 | 504 | -23.798% |
| 2026-08-21 | 222.04 | 222.04 | 222.04 | 222.04 | -3.503% | 1 | 505 | -22.762% |
| 2026-08-20 | 230.10 | 230.10 | 230.10 | 230.10 | +3.845% | 1 | 505 | -25.467% |
| 2026-08-19 | 220.06 | 221.58 | 218.47 | 221.58 | -2.739% | 30 | 495 | -22.601% |
| 2026-08-18 | 228.42 | 228.42 | 227.82 | 227.82 | +4.938% | 20 | 485 | -24.721% |
| 2026-08-17 | 217.01 | 217.10 | 217.01 | 217.10 | +1.949% | 2 | 484 | -21.004% |
| 2026-08-14 | 212.73 | 212.95 | 212.73 | 212.95 | -1.357% | 2 | 485 | -19.465% |
| 2026-08-13 | 215.88 | 215.88 | 215.88 | 215.88 | -1.470% | 10 | 495 | -20.558% |
| 2026-08-12 | 221.20 | 221.20 | 218.84 | 219.10 | -2.700% | 10 | 493 | -21.725% |
| 2026-08-11 | 221.53 | 225.18 | 221.53 | 225.18 | +3.147% | 20 | 493 | -23.839% |
| 2026-08-10 | 218.34 | 218.34 | 218.31 | 218.31 | -3.556% | 2 | 494 | -21.442% |
| 2026-08-06 | 223.04 | 226.76 | 223.04 | 226.36 | +0.649% | 22 | 474 | -24.236% |
| 2026-08-04 | 224.96 | 224.96 | 224.90 | 224.90 | -9.899% | 4 | 476 | -23.744% |
| 2026-08-03 | 251.49 | 252.33 | 249.59 | 249.61 | -22.114% | 180 | 478 | -31.293% |
| 2026-07-29 | 300.43 | 320.61 | 300.13 | 320.48 | +0.395% | 6 | 479 | -46.487% |
| 2026-07-23 | 319.39 | 319.39 | 319.22 | 319.22 | +7.211% | 2 | 480 | -46.275% |
| 2026-07-20 | 297.75 | 297.75 | 297.75 | 297.75 | +8.261% | 2 | 481 | -42.401% |
| 2026-07-10 | 280.40 | 280.58 | 275.03 | 275.03 | -4.537% | 4 | 479 | -37.643% |
| 2026-07-06 | 287.43 | 288.10 | 287.43 | 288.10 | -6.315% | 5 | 476 | -40.472% |
| 2026-06-17 | 306.27 | 307.52 | 306.27 | 307.52 | +1.693% | 4 | 474 | -44.231% |
| 2026-06-15 | 302.40 | 302.40 | 302.40 | 302.40 | -12.060% | 6 | 474 | -43.287% |
| 2026-06-08 | 341.97 | 343.87 | 341.97 | 343.87 | -1.411% | 4 | 474 | -50.127% |
| 2026-06-05 | 337.31 | 349.62 | 337.31 | 348.79 | +14.923% | 350 | 126 | -50.830% |
| 2026-06-04 | 309.02 | 309.79 | 303.44 | 303.50 | -0.642% | 150 | 117 | -43.493% |
| 2026-05-29 | 304.00 | 306.90 | 304.00 | 305.46 | -3.182% | 8 | 110 | -43.855% |
| 2026-05-28 | 315.79 | 315.79 | 315.50 | 315.50 | -1.456% | 4 | 108 | -45.642% |
| 2026-05-26 | 320.15 | 320.22 | 320.10 | 320.16 | -3.096% | 148 | 47 | -46.433% |
| 2026-05-22 | 330.39 | 330.39 | 330.39 | 330.39 | -3.400% | 10 | 47 | -48.092% |
| 2026-05-21 | 348.40 | 348.40 | 342.02 | 342.02 | -7.246% | 10 | 44 | -49.857% |
| 2026-05-19 | 369.02 | 369.02 | 368.74 | 368.74 | -11.814% | 4 | 42 | -53.490% |
| 2026-05-04 | 417.49 | 425.98 | 417.49 | 418.14 | +6.919% | 43 | 25 | -58.985% |
| 2026-05-01 | 391.25 | 391.25 | 391.08 | 391.08 | -4.405% | 4 | 23 | -56.147% |
| 2026-04-30 | 409.10 | 409.10 | 409.10 | 409.10 | -6.320% | 1 | 23 | -58.079% |
| 2026-04-28 | 442.54 | 442.54 | 436.70 | 436.70 | +1.605% | 3 | 23 | -60.728% |
| 2026-04-27 | 429.88 | 429.88 | 429.80 | 429.80 | -2.420% | 10 | 22 | -60.098% |
| 2026-04-22 | 441.62 | 441.62 | 440.46 | 440.46 | -0.199% | 16 | 17 | -61.063% |
| 2026-04-21 | 441.34 | 441.34 | 441.34 | 441.34 | -1.815% | 2 | 1 | -61.141% |
| 2026-04-20 | 449.50 | 449.50 | 449.50 | 449.50 | 0.000% | 1 | 1 | -61.846% |