SPX270521P07200000
SPX May 21 2027 7200.00 Put
optionOPRA
EODOct 28, 2026
174.60USD-3.097%(-5.58)11Vol4,893OI
SPX270521P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 176.72 | 176.72 | 174.60 | 174.60 | -3.097% | 11 | 4,884 | 0.000% |
| 2026-10-27 | 180.22 | 180.22 | 180.00 | 180.18 | -12.830% | 74 | 4,812 | -3.097% |
| 2026-10-23 | 212.20 | 212.20 | 200.90 | 206.70 | +1.953% | 3 | 4,812 | -15.530% |
| 2026-10-22 | 183.35 | 202.74 | 183.35 | 202.74 | +17.872% | 604 | 4,378 | -13.880% |
| 2026-10-21 | 173.10 | 178.30 | 172.00 | 172.00 | -0.790% | 6 | 4,375 | +1.512% |
| 2026-10-20 | 173.37 | 173.37 | 173.37 | 173.37 | +1.558% | 8 | 4,367 | +0.709% |
| 2026-10-16 | 170.79 | 170.79 | 170.71 | 170.71 | -4.631% | 2 | 4,367 | +2.279% |
| 2026-10-14 | 178.35 | 179.00 | 178.35 | 179.00 | +10.310% | 22 | 4,355 | -2.458% |
| 2026-10-09 | 167.28 | 168.13 | 162.27 | 162.27 | -5.271% | 167 | 4,104 | +7.598% |
| 2026-10-08 | 171.30 | 171.30 | 171.30 | 171.30 | +1.922% | 27 | 4,111 | +1.926% |
| 2026-10-07 | 168.07 | 168.07 | 168.07 | 168.07 | +2.890% | 8 | 4,103 | +3.885% |
| 2026-10-06 | 163.35 | 163.35 | 163.35 | 163.35 | -3.571% | 10 | 4,113 | +6.887% |
| 2026-10-05 | 173.26 | 173.26 | 169.40 | 169.40 | -6.176% | 13 | 4,116 | +3.070% |
| 2026-10-02 | 180.55 | 180.55 | 180.55 | 180.55 | -1.784% | 10 | 4,116 | -3.295% |
| 2026-09-30 | 181.97 | 183.83 | 181.52 | 183.83 | -4.200% | 5 | 4,116 | -5.021% |
| 2026-09-29 | 192.03 | 192.03 | 191.89 | 191.89 | +7.207% | 4 | 4,116 | -9.010% |
| 2026-09-22 | 179.01 | 179.03 | 178.95 | 178.99 | +0.698% | 38 | 3,925 | -2.453% |
| 2026-09-21 | 189.17 | 189.17 | 177.75 | 177.75 | -13.772% | 22 | 3,927 | -1.772% |
| 2026-09-17 | 204.77 | 206.14 | 204.63 | 206.14 | -12.527% | 4 | 3,927 | -15.300% |
| 2026-09-16 | 238.99 | 238.99 | 235.66 | 235.66 | +14.011% | 10 | 3,927 | -25.910% |
| 2026-09-11 | 206.70 | 206.70 | 206.70 | 206.70 | -8.146% | 1 | 3,927 | -15.530% |
| 2026-09-10 | 225.03 | 225.03 | 225.03 | 225.03 | +10.694% | 10 | 3,917 | -22.410% |
| 2026-09-08 | 203.09 | 203.29 | 203.09 | 203.29 | -4.244% | 4 | 3,915 | -14.113% |
| 2026-08-28 | 212.30 | 212.30 | 212.30 | 212.30 | -6.612% | 1 | 3,915 | -17.758% |
| 2026-08-26 | 227.33 | 227.33 | 227.33 | 227.33 | -2.605% | 3 | 3,912 | -23.195% |
| 2026-08-25 | 233.41 | 233.41 | 233.41 | 233.41 | +2.323% | 3 | 3,912 | -25.196% |
| 2026-08-19 | 228.11 | 228.11 | 228.11 | 228.11 | -5.231% | 10 | 3,902 | -23.458% |
| 2026-08-18 | 239.18 | 240.70 | 239.18 | 240.70 | +4.443% | 5 | 3,900 | -27.462% |
| 2026-08-17 | 226.05 | 230.46 | 226.05 | 230.46 | +2.468% | 30 | 3,900 | -24.238% |
| 2026-08-14 | 224.91 | 224.91 | 224.91 | 224.91 | +2.060% | 10 | 3,890 | -22.369% |
| 2026-08-13 | 220.95 | 220.95 | 219.53 | 220.37 | -4.258% | 8 | 3,884 | -20.770% |
| 2026-08-12 | 228.71 | 230.60 | 228.71 | 230.17 | -2.255% | 14 | 3,878 | -24.143% |
| 2026-08-11 | 230.94 | 235.48 | 230.94 | 235.48 | +2.534% | 17 | 3,873 | -25.854% |
| 2026-08-10 | 229.24 | 229.66 | 229.24 | 229.66 | -2.193% | 20 | 3,853 | -23.975% |
| 2026-08-06 | 234.19 | 234.81 | 234.19 | 234.81 | +1.910% | 2 | 3,852 | -25.642% |
| 2026-08-05 | 230.41 | 230.41 | 230.41 | 230.41 | -12.402% | 10 | 3,842 | -24.222% |
| 2026-08-03 | 263.51 | 263.57 | 262.93 | 263.03 | -8.885% | 52 | 3,816 | -33.620% |
| 2026-07-31 | 288.68 | 288.68 | 288.68 | 288.68 | -4.442% | 1 | 3,817 | -39.518% |
| 2026-07-30 | 302.10 | 302.10 | 302.10 | 302.10 | -13.289% | 2 | 3,817 | -42.205% |
| 2026-07-29 | 300.57 | 348.40 | 300.57 | 348.40 | +13.084% | 4 | 3,819 | -49.885% |
| 2026-07-24 | 307.96 | 308.09 | 307.96 | 308.09 | -8.782% | 2 | 3,820 | -43.328% |
| 2026-07-23 | 335.10 | 337.75 | 334.30 | 337.75 | +12.478% | 4 | 3,821 | -48.305% |
| 2026-07-21 | 300.28 | 300.28 | 300.28 | 300.28 | -3.549% | 1 | 3,822 | -41.854% |
| 2026-07-20 | 302.30 | 311.33 | 302.30 | 311.33 | +7.248% | 2 | 3,822 | -43.918% |
| 2026-07-10 | 290.64 | 290.64 | 290.29 | 290.29 | -9.797% | 2 | 3,821 | -39.853% |
| 2026-07-08 | 322.26 | 322.26 | 321.82 | 321.82 | +8.837% | 4 | 3,821 | -45.746% |
| 2026-07-06 | 295.69 | 295.69 | 295.69 | 295.69 | -8.481% | 1 | 3,821 | -40.952% |
| 2026-06-29 | 323.07 | 323.09 | 323.07 | 323.09 | -5.554% | 2 | 3,821 | -45.959% |
| 2026-06-25 | 342.09 | 342.09 | 342.09 | 342.09 | +9.154% | 1 | 3,822 | -48.961% |
| 2026-06-15 | 313.40 | 313.40 | 313.40 | 313.40 | -21.840% | 50 | 3,780 | -44.288% |
| 2026-06-11 | 390.70 | 400.97 | 390.70 | 400.97 | +2.380% | 3 | 3,781 | -56.456% |
| 2026-06-10 | 391.60 | 391.65 | 391.60 | 391.65 | +11.747% | 4 | 3,783 | -55.419% |
| 2026-06-08 | 351.65 | 351.65 | 350.48 | 350.48 | +4.966% | 2 | 3,783 | -50.183% |
| 2026-06-05 | 334.10 | 334.10 | 333.90 | 333.90 | +4.213% | 2 | 3,781 | -47.709% |
| 2026-06-04 | 322.50 | 322.50 | 320.40 | 320.40 | -0.808% | 28 | 3,753 | -45.506% |
| 2026-06-03 | 322.64 | 323.01 | 322.64 | 323.01 | +2.445% | 4 | 3,751 | -45.946% |
| 2026-06-02 | 315.30 | 315.30 | 315.30 | 315.30 | +0.035% | 1 | 3,752 | -44.624% |
| 2026-06-01 | 315.66 | 315.66 | 315.19 | 315.19 | +0.571% | 2,801 | 981 | -44.605% |
| 2026-05-29 | 313.40 | 313.40 | 313.40 | 313.40 | -2.966% | 126 | 856 | -44.288% |
| 2026-05-28 | 326.69 | 326.73 | 322.04 | 322.98 | -4.274% | 312 | 702 | -45.941% |
| 2026-05-27 | 337.39 | 337.40 | 337.39 | 337.40 | -6.924% | 100 | 628 | -48.251% |
| 2026-05-20 | 362.60 | 362.60 | 362.50 | 362.50 | -5.251% | 2 | 628 | -51.834% |
| 2026-05-19 | 382.58 | 382.59 | 382.58 | 382.59 | +4.055% | 508 | 259 | -54.364% |
| 2026-05-18 | 368.04 | 368.04 | 367.58 | 367.68 | +2.196% | 8 | 263 | -52.513% |
| 2026-05-14 | 361.89 | 362.07 | 359.78 | 359.78 | -3.645% | 24 | 247 | -51.470% |
| 2026-05-13 | 383.55 | 383.55 | 373.17 | 373.39 | -2.262% | 5 | 248 | -53.239% |
| 2026-05-08 | 382.03 | 382.03 | 382.03 | 382.03 | -2.940% | 1 | 251 | -54.297% |
| 2026-05-07 | 388.20 | 396.97 | 388.20 | 393.60 | -5.115% | 8 | 248 | -55.640% |
| 2026-05-05 | 414.82 | 414.82 | 414.82 | 414.82 | -3.995% | 1 | 247 | -57.909% |
| 2026-05-04 | 421.82 | 433.01 | 420.04 | 432.08 | +1.530% | 30 | 234 | -59.591% |
| 2026-04-30 | 434.62 | 434.62 | 425.10 | 425.57 | -4.172% | 6 | 234 | -58.973% |
| 2026-04-27 | 444.10 | 444.10 | 444.10 | 444.10 | -0.722% | 1 | 181 | -60.685% |
| 2026-04-24 | 446.91 | 447.33 | 446.91 | 447.33 | 0.000% | 2 | 181 | -60.968% |