SPX270521P07250000
SPX May 21 2027 7250.00 Put
optionOPRA
EODOct 28, 2026
185.75USD-1.823%(-3.45)4Vol338OI
SPX270521P07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 187.55 | 187.55 | 185.75 | 185.75 | -1.823% | 4 | 335 | 0.000% |
| 2026-10-27 | 186.43 | 189.20 | 186.43 | 189.20 | -13.171% | 6 | 334 | -1.823% |
| 2026-10-23 | 224.90 | 224.90 | 210.80 | 217.90 | +10.173% | 5 | 332 | -14.754% |
| 2026-10-22 | 197.78 | 197.78 | 197.78 | 197.78 | +6.208% | 2 | 330 | -6.083% |
| 2026-10-20 | 183.98 | 186.22 | 183.98 | 186.22 | -1.876% | 5 | 325 | -0.252% |
| 2026-10-16 | 189.58 | 189.78 | 189.58 | 189.78 | +6.624% | 60 | 385 | -2.124% |
| 2026-10-15 | 185.63 | 185.90 | 177.99 | 177.99 | +2.076% | 22 | 384 | +4.360% |
| 2026-10-14 | 174.37 | 174.37 | 174.37 | 174.37 | +1.307% | 4 | 384 | +6.526% |
| 2026-10-09 | 175.50 | 175.50 | 172.12 | 172.12 | +1.919% | 4 | 384 | +7.919% |
| 2026-10-06 | 168.84 | 168.88 | 168.84 | 168.88 | -5.979% | 2 | 384 | +9.989% |
| 2026-10-05 | 183.22 | 183.22 | 177.80 | 179.62 | -8.697% | 9 | 380 | +3.413% |
| 2026-10-02 | 187.73 | 196.73 | 187.73 | 196.73 | -8.892% | 13 | 387 | -5.581% |
| 2026-10-01 | 215.93 | 215.93 | 215.93 | 215.93 | +6.474% | 10 | 397 | -13.977% |
| 2026-09-29 | 202.90 | 202.90 | 202.80 | 202.80 | -1.982% | 2 | 398 | -8.407% |
| 2026-09-24 | 205.77 | 206.92 | 205.77 | 206.90 | +11.838% | 4 | 396 | -10.222% |
| 2026-09-22 | 187.74 | 187.74 | 184.46 | 185.00 | -20.488% | 13 | 406 | +0.405% |
| 2026-09-15 | 232.67 | 232.67 | 232.67 | 232.67 | +5.481% | 4 | 406 | -20.166% |
| 2026-09-14 | 220.97 | 220.97 | 220.23 | 220.58 | -7.595% | 102 | 305 | -15.790% |
| 2026-09-10 | 243.97 | 243.97 | 238.71 | 238.71 | +4.951% | 12 | 301 | -22.186% |
| 2026-09-09 | 227.21 | 227.45 | 227.21 | 227.45 | +7.374% | 46 | 282 | -18.334% |
| 2026-09-08 | 211.60 | 211.83 | 211.60 | 211.83 | +3.332% | 2 | 282 | -12.312% |
| 2026-09-04 | 205.00 | 205.00 | 205.00 | 205.00 | -13.088% | 1 | 282 | -9.390% |
| 2026-09-01 | 235.79 | 235.87 | 235.79 | 235.87 | +10.888% | 4 | 280 | -21.249% |
| 2026-08-28 | 212.64 | 212.89 | 212.52 | 212.71 | -11.925% | 108 | 256 | -12.675% |
| 2026-08-21 | 241.71 | 241.81 | 241.51 | 241.51 | -0.490% | 60 | 202 | -23.088% |
| 2026-08-17 | 236.09 | 242.80 | 236.09 | 242.70 | +4.123% | 17 | 187 | -23.465% |
| 2026-08-14 | 234.29 | 234.29 | 233.09 | 233.09 | -0.419% | 22 | 177 | -20.310% |
| 2026-08-13 | 234.43 | 234.43 | 234.07 | 234.07 | -2.597% | 20 | 163 | -20.643% |
| 2026-08-12 | 240.63 | 240.63 | 240.31 | 240.31 | +0.725% | 10 | 153 | -22.704% |
| 2026-08-10 | 238.58 | 238.58 | 238.58 | 238.58 | -1.803% | 10 | 143 | -22.144% |
| 2026-08-07 | 242.96 | 242.96 | 242.96 | 242.96 | -0.581% | 2 | 143 | -23.547% |
| 2026-08-06 | 244.38 | 244.38 | 244.38 | 244.38 | +0.415% | 48 | 95 | -23.991% |
| 2026-08-05 | 241.30 | 243.37 | 241.30 | 243.37 | -10.782% | 8 | 97 | -23.676% |
| 2026-08-03 | 274.41 | 274.43 | 272.00 | 272.78 | -19.494% | 70 | 82 | -31.905% |
| 2026-07-29 | 330.00 | 338.83 | 330.00 | 338.83 | +9.022% | 4 | 83 | -45.179% |
| 2026-07-16 | 310.54 | 310.79 | 310.54 | 310.79 | -1.596% | 2 | 82 | -40.233% |
| 2026-06-30 | 315.83 | 315.83 | 315.83 | 315.83 | -11.755% | 1 | 81 | -41.187% |
| 2026-06-26 | 368.54 | 368.54 | 357.90 | 357.90 | -0.815% | 4 | 79 | -48.100% |
| 2026-06-24 | 360.84 | 360.84 | 360.84 | 360.84 | -0.636% | 2 | 77 | -48.523% |
| 2026-06-23 | 363.15 | 363.15 | 363.15 | 363.15 | +10.417% | 4 | 80 | -48.850% |
| 2026-06-18 | 328.89 | 328.89 | 328.89 | 328.89 | -3.094% | 1 | 79 | -43.522% |
| 2026-06-17 | 338.99 | 339.39 | 338.99 | 339.39 | -16.248% | 2 | 78 | -45.269% |
| 2026-06-10 | 405.23 | 405.23 | 405.23 | 405.23 | +10.168% | 1 | 77 | -54.162% |
| 2026-06-08 | 367.24 | 367.83 | 367.24 | 367.83 | +11.921% | 4 | 77 | -49.501% |
| 2026-05-29 | 328.65 | 328.65 | 328.65 | 328.65 | -1.693% | 50 | 101 | -43.481% |
| 2026-05-28 | 336.40 | 336.40 | 334.10 | 334.31 | -4.428% | 84 | 70 | -44.438% |
| 2026-05-26 | 344.44 | 350.08 | 343.84 | 349.80 | -7.826% | 6 | 69 | -46.898% |
| 2026-05-20 | 379.50 | 379.50 | 379.50 | 379.50 | -1.829% | 1 | 69 | -51.054% |
| 2026-05-19 | 397.26 | 400.34 | 386.25 | 386.57 | -6.065% | 13 | 66 | -51.949% |
| 2026-05-12 | 412.08 | 412.08 | 411.53 | 411.53 | +4.934% | 2 | 66 | -54.864% |
| 2026-05-11 | 392.18 | 392.18 | 392.18 | 392.18 | -0.960% | 1 | 66 | -52.637% |
| 2026-05-08 | 397.20 | 397.20 | 395.98 | 395.98 | -2.309% | 3 | 64 | -53.091% |
| 2026-05-07 | 396.92 | 405.34 | 396.92 | 405.34 | -2.092% | 3 | 61 | -54.174% |
| 2026-05-06 | 414.00 | 414.00 | 414.00 | 414.00 | -4.087% | 2 | 59 | -55.133% |
| 2026-05-05 | 431.64 | 431.64 | 431.64 | 431.64 | -3.806% | 2 | 59 | -56.966% |
| 2026-05-04 | 435.33 | 448.77 | 435.33 | 448.72 | +5.207% | 20 | 51 | -58.604% |
| 2026-05-01 | 426.51 | 426.51 | 426.51 | 426.51 | -10.359% | 50 | 1 | -56.449% |
| 2026-04-23 | 475.80 | 475.80 | 475.80 | 475.80 | -6.739% | 1 | 1 | -60.960% |
| 2026-04-16 | 509.40 | 510.18 | 509.40 | 510.18 | 0.000% | 2 | 0 | -63.591% |