SPX270521P07225000
SPX May 21 2027 7225.00 Put
optionOPRA
EODOct 28, 2026
178.80USD-3.142%(-5.80)1Vol414OI
SPX270521P07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 178.80 | 178.80 | 178.80 | 178.80 | -3.142% | 1 | 413 | 0.000% |
| 2026-10-27 | 181.24 | 184.60 | 181.24 | 184.60 | -2.095% | 71 | 460 | -3.142% |
| 2026-10-26 | 198.39 | 198.39 | 188.31 | 188.55 | -10.513% | 17 | 470 | -5.171% |
| 2026-10-23 | 218.50 | 218.50 | 208.20 | 210.70 | +20.009% | 3 | 468 | -15.140% |
| 2026-10-21 | 175.57 | 175.57 | 175.57 | 175.57 | +2.679% | 4 | 464 | +1.840% |
| 2026-10-09 | 171.34 | 171.34 | 170.99 | 170.99 | +0.921% | 2 | 464 | +4.568% |
| 2026-10-07 | 169.42 | 169.43 | 169.42 | 169.43 | +3.110% | 6 | 461 | +5.530% |
| 2026-10-06 | 166.92 | 166.92 | 164.32 | 164.32 | -5.509% | 10 | 460 | +8.812% |
| 2026-10-05 | 180.48 | 180.48 | 173.60 | 173.90 | -3.287% | 28 | 472 | +2.818% |
| 2026-09-22 | 182.26 | 183.31 | 179.81 | 179.81 | -2.921% | 20 | 473 | -0.562% |
| 2026-09-21 | 193.68 | 193.68 | 185.22 | 185.22 | -11.997% | 14 | 485 | -3.466% |
| 2026-09-17 | 210.47 | 210.47 | 210.47 | 210.47 | -9.596% | 1 | 486 | -15.047% |
| 2026-09-16 | 240.22 | 240.22 | 232.81 | 232.81 | +1.619% | 217 | 375 | -23.199% |
| 2026-09-15 | 229.12 | 229.12 | 229.10 | 229.10 | +2.451% | 2 | 375 | -21.955% |
| 2026-09-14 | 223.62 | 223.62 | 223.62 | 223.62 | -4.342% | 10 | 365 | -20.043% |
| 2026-09-10 | 236.92 | 236.92 | 229.27 | 233.77 | +19.270% | 8 | 363 | -23.515% |
| 2026-09-03 | 196.00 | 196.00 | 196.00 | 196.00 | -8.497% | 145 | 267 | -8.776% |
| 2026-09-02 | 214.20 | 214.20 | 214.20 | 214.20 | -7.265% | 14 | 253 | -16.527% |
| 2026-09-01 | 217.63 | 231.08 | 216.99 | 230.98 | -1.957% | 122 | 191 | -22.591% |
| 2026-08-17 | 230.27 | 235.68 | 230.02 | 235.59 | +2.698% | 112 | 129 | -24.105% |
| 2026-08-14 | 231.97 | 231.97 | 229.40 | 229.40 | -2.743% | 2 | 129 | -22.058% |
| 2026-08-11 | 236.09 | 236.09 | 235.87 | 235.87 | +1.458% | 10 | 119 | -24.196% |
| 2026-08-10 | 232.48 | 232.48 | 232.48 | 232.48 | -1.030% | 10 | 109 | -23.090% |
| 2026-08-07 | 237.89 | 237.89 | 234.90 | 234.90 | -1.141% | 12 | 110 | -23.883% |
| 2026-08-05 | 237.61 | 237.61 | 237.61 | 237.61 | -0.983% | 10 | 100 | -24.751% |
| 2026-08-04 | 240.81 | 240.91 | 239.81 | 239.97 | -10.732% | 43 | 74 | -25.491% |
| 2026-08-03 | 268.78 | 268.82 | 268.78 | 268.82 | -12.539% | 4 | 72 | -33.487% |
| 2026-07-30 | 307.36 | 307.36 | 307.36 | 307.36 | -8.554% | 15 | 72 | -41.827% |
| 2026-07-29 | 336.11 | 336.11 | 336.11 | 336.11 | +11.464% | 15 | 57 | -46.803% |
| 2026-07-06 | 301.54 | 301.54 | 301.54 | 301.54 | -14.103% | 1 | 57 | -40.704% |
| 2026-06-26 | 351.05 | 351.05 | 351.05 | 351.05 | +7.266% | 2 | 55 | -49.067% |
| 2026-06-18 | 327.32 | 327.32 | 327.27 | 327.27 | +0.214% | 2 | 54 | -45.366% |
| 2026-06-04 | 327.26 | 327.31 | 326.57 | 326.57 | +2.986% | 16 | 56 | -45.249% |
| 2026-06-01 | 317.10 | 317.10 | 317.10 | 317.10 | -2.280% | 1 | 55 | -43.614% |
| 2026-05-29 | 321.40 | 324.50 | 321.40 | 324.50 | -1.290% | 9 | 48 | -44.900% |
| 2026-05-28 | 329.84 | 330.44 | 328.71 | 328.74 | -15.721% | 80 | 17 | -45.611% |
| 2026-05-19 | 390.06 | 390.18 | 389.80 | 390.06 | +2.115% | 10 | 13 | -54.161% |
| 2026-05-13 | 382.61 | 382.61 | 381.98 | 381.98 | -9.940% | 2 | 12 | -53.191% |
| 2026-05-05 | 424.14 | 424.14 | 424.14 | 424.14 | -3.231% | 2 | 10 | -57.844% |
| 2026-05-04 | 430.20 | 438.38 | 429.32 | 438.30 | +4.268% | 13 | 2 | -59.206% |
| 2026-05-01 | 420.36 | 420.36 | 420.36 | 420.36 | -9.485% | 1 | 1 | -57.465% |
| 2026-04-28 | 464.41 | 464.41 | 464.41 | 464.41 | 0.000% | 1 | 1 | -61.500% |