SPX270521P07175000
SPX May 21 2027 7175.00 Put
optionOPRA
EODOct 28, 2026
171.44USD-2.646%(-4.66)9Vol247OI
SPX270521P07175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 176.84 | 176.84 | 170.60 | 171.44 | -2.646% | 9 | 243 | 0.000% |
| 2026-10-27 | 175.90 | 176.10 | 173.66 | 176.10 | -4.615% | 8 | 236 | -2.646% |
| 2026-10-26 | 191.20 | 191.20 | 180.28 | 184.62 | -8.468% | 57 | 214 | -7.139% |
| 2026-10-23 | 208.90 | 208.90 | 196.20 | 201.70 | +5.547% | 3 | 211 | -15.002% |
| 2026-10-22 | 191.10 | 191.10 | 191.10 | 191.10 | +14.356% | 2 | 209 | -10.288% |
| 2026-10-21 | 167.11 | 167.11 | 167.11 | 167.11 | -3.661% | 5 | 209 | +2.591% |
| 2026-10-20 | 173.46 | 173.46 | 173.46 | 173.46 | +0.185% | 4 | 206 | -1.165% |
| 2026-10-16 | 173.14 | 173.14 | 173.14 | 173.14 | -2.572% | 10 | 206 | -0.982% |
| 2026-10-14 | 177.71 | 177.71 | 177.71 | 177.71 | +7.242% | 8 | 206 | -3.528% |
| 2026-10-08 | 165.76 | 165.76 | 165.71 | 165.71 | +5.622% | 10 | 216 | +3.458% |
| 2026-10-06 | 160.49 | 160.49 | 156.78 | 156.89 | -5.202% | 40 | 239 | +9.274% |
| 2026-10-05 | 165.50 | 165.50 | 165.50 | 165.50 | -3.628% | 5 | 239 | +3.589% |
| 2026-09-22 | 171.71 | 171.73 | 171.71 | 171.73 | -1.621% | 56 | 267 | -0.169% |
| 2026-09-21 | 174.56 | 174.56 | 174.56 | 174.56 | -13.024% | 10 | 271 | -1.787% |
| 2026-09-18 | 203.40 | 203.60 | 200.60 | 200.70 | -0.273% | 17 | 267 | -14.579% |
| 2026-09-11 | 201.25 | 201.25 | 201.25 | 201.25 | -3.929% | 10 | 277 | -14.812% |
| 2026-09-09 | 209.48 | 209.48 | 209.48 | 209.48 | -3.776% | 10 | 277 | -18.159% |
| 2026-09-01 | 214.55 | 217.70 | 214.30 | 217.70 | +6.351% | 23 | 277 | -21.249% |
| 2026-08-31 | 204.70 | 204.70 | 204.70 | 204.70 | -1.568% | 1 | 276 | -16.248% |
| 2026-08-28 | 198.77 | 207.96 | 198.77 | 207.96 | -1.146% | 20 | 286 | -17.561% |
| 2026-08-27 | 210.37 | 210.37 | 210.37 | 210.37 | -6.647% | 10 | 276 | -18.505% |
| 2026-08-25 | 225.35 | 225.35 | 225.35 | 225.35 | -2.094% | 10 | 286 | -23.923% |
| 2026-08-24 | 230.37 | 230.37 | 230.17 | 230.17 | +1.312% | 2 | 286 | -25.516% |
| 2026-08-21 | 226.96 | 227.19 | 226.96 | 227.19 | +0.857% | 11 | 282 | -24.539% |
| 2026-08-19 | 225.26 | 225.26 | 225.26 | 225.26 | -2.863% | 10 | 272 | -23.892% |
| 2026-08-18 | 235.31 | 235.36 | 231.90 | 231.90 | +2.524% | 13 | 271 | -26.072% |
| 2026-08-17 | 226.19 | 226.19 | 226.19 | 226.19 | +2.511% | 10 | 271 | -24.205% |
| 2026-08-14 | 220.65 | 220.65 | 220.65 | 220.65 | +0.432% | 10 | 281 | -22.302% |
| 2026-08-13 | 219.70 | 219.70 | 219.70 | 219.70 | -2.702% | 1 | 281 | -21.966% |
| 2026-08-12 | 225.04 | 225.85 | 225.04 | 225.80 | -0.987% | 5 | 282 | -24.074% |
| 2026-08-11 | 228.36 | 228.36 | 227.62 | 228.05 | +1.261% | 34 | 272 | -24.824% |
| 2026-08-07 | 227.44 | 227.44 | 225.21 | 225.21 | -1.895% | 20 | 268 | -23.875% |
| 2026-08-06 | 229.56 | 229.56 | 229.56 | 229.56 | +0.910% | 10 | 258 | -25.318% |
| 2026-08-05 | 227.64 | 227.64 | 227.49 | 227.49 | -10.426% | 20 | 238 | -24.638% |
| 2026-08-03 | 257.91 | 257.91 | 253.97 | 253.97 | -17.044% | 12 | 236 | -32.496% |
| 2026-07-29 | 305.65 | 306.15 | 305.65 | 306.15 | +4.005% | 2 | 237 | -44.001% |
| 2026-07-16 | 293.46 | 294.36 | 293.46 | 294.36 | -1.281% | 2 | 237 | -41.758% |
| 2026-06-30 | 297.85 | 298.18 | 297.85 | 298.18 | -2.050% | 4 | 237 | -42.505% |
| 2026-06-22 | 304.07 | 304.42 | 304.07 | 304.42 | -5.271% | 4 | 235 | -43.683% |
| 2026-06-17 | 320.49 | 321.36 | 320.49 | 321.36 | +3.685% | 2 | 234 | -46.652% |
| 2026-06-16 | 309.96 | 310.00 | 309.50 | 309.94 | -19.532% | 164 | 168 | -44.686% |
| 2026-06-10 | 385.04 | 385.17 | 385.04 | 385.17 | +24.990% | 2 | 169 | -55.490% |
| 2026-06-04 | 315.12 | 315.55 | 308.10 | 308.16 | -6.714% | 272 | 43 | -44.367% |
| 2026-05-26 | 329.64 | 330.34 | 329.64 | 330.34 | -0.948% | 4 | 41 | -48.102% |
| 2026-05-22 | 336.47 | 336.47 | 333.50 | 333.50 | -10.884% | 30 | 33 | -48.594% |
| 2026-05-19 | 374.40 | 374.45 | 374.23 | 374.23 | -11.339% | 40 | 23 | -54.189% |
| 2026-05-04 | 412.91 | 422.09 | 412.91 | 422.09 | -5.382% | 11 | 12 | -59.383% |
| 2026-04-29 | 446.10 | 446.10 | 446.10 | 446.10 | -0.520% | 1 | 12 | -61.569% |
| 2026-04-28 | 448.43 | 448.43 | 448.43 | 448.43 | +2.969% | 1 | 12 | -61.769% |
| 2026-04-27 | 437.50 | 437.50 | 435.50 | 435.50 | -0.865% | 11 | 12 | -60.634% |
| 2026-04-24 | 439.30 | 439.30 | 439.30 | 439.30 | -2.173% | 1 | 3 | -60.974% |
| 2026-04-21 | 449.06 | 449.06 | 449.06 | 449.06 | 0.000% | 2 | 0 | -61.822% |