SPX270521P07275000
SPX May 21 2027 7275.00 Put
optionOPRA
EODOct 27, 2026
191.59USD-13.268%(-29.31)19Vol262OI
SPX270521P07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 193.63 | 194.20 | 191.59 | 191.59 | -13.268% | 19 | 261 | 0.000% |
| 2026-10-23 | 228.90 | 228.90 | 219.00 | 220.90 | +4.891% | 3 | 264 | -13.268% |
| 2026-10-22 | 216.69 | 216.69 | 210.60 | 210.60 | -0.378% | 2 | 264 | -9.027% |
| 2026-10-16 | 211.40 | 211.40 | 211.40 | 211.40 | +13.932% | 1 | 264 | -9.371% |
| 2026-10-15 | 185.55 | 185.55 | 185.55 | 185.55 | -4.739% | 2 | 266 | +3.255% |
| 2026-10-14 | 184.30 | 194.78 | 184.30 | 194.78 | +11.354% | 7 | 264 | -1.638% |
| 2026-10-13 | 174.92 | 174.92 | 174.92 | 174.92 | -1.763% | 8 | 259 | +9.530% |
| 2026-10-07 | 178.62 | 178.62 | 178.06 | 178.06 | -2.646% | 2 | 259 | +7.599% |
| 2026-10-05 | 182.30 | 182.90 | 182.10 | 182.90 | -13.682% | 13 | 246 | +4.751% |
| 2026-10-01 | 212.00 | 212.00 | 211.89 | 211.89 | +12.289% | 6 | 249 | -9.580% |
| 2026-09-22 | 190.54 | 190.65 | 188.70 | 188.70 | -4.116% | 28 | 262 | +1.532% |
| 2026-09-21 | 198.31 | 198.31 | 196.80 | 196.80 | -12.021% | 16 | 274 | -2.647% |
| 2026-09-17 | 222.91 | 223.75 | 222.88 | 223.69 | -11.784% | 8 | 277 | -14.350% |
| 2026-09-16 | 228.08 | 253.57 | 228.08 | 253.57 | +7.154% | 14 | 263 | -24.443% |
| 2026-09-15 | 232.49 | 240.60 | 232.49 | 236.64 | -0.156% | 32 | 227 | -19.037% |
| 2026-09-14 | 237.55 | 238.78 | 237.01 | 237.01 | -2.665% | 68 | 159 | -19.164% |
| 2026-09-10 | 248.72 | 248.72 | 241.20 | 243.50 | +11.933% | 48 | 111 | -21.318% |
| 2026-09-08 | 217.64 | 217.64 | 217.54 | 217.54 | +5.219% | 2 | 110 | -11.929% |
| 2026-09-03 | 206.84 | 206.84 | 206.75 | 206.75 | -12.753% | 6 | 110 | -7.333% |
| 2026-09-01 | 236.97 | 236.97 | 236.97 | 236.97 | +5.306% | 2 | 108 | -19.150% |
| 2026-08-31 | 232.17 | 232.17 | 225.03 | 225.03 | +3.610% | 50 | 129 | -14.860% |
| 2026-08-28 | 217.23 | 217.48 | 217.16 | 217.19 | -11.046% | 14 | 125 | -11.787% |
| 2026-08-25 | 244.24 | 244.24 | 244.16 | 244.16 | -1.640% | 2 | 125 | -21.531% |
| 2026-08-24 | 248.23 | 248.23 | 248.23 | 248.23 | -2.218% | 4 | 123 | -22.818% |
| 2026-08-20 | 253.86 | 253.86 | 253.86 | 253.86 | +4.020% | 2 | 123 | -24.529% |
| 2026-08-19 | 245.80 | 245.80 | 244.05 | 244.05 | +2.525% | 54 | 78 | -21.496% |
| 2026-08-13 | 238.04 | 238.04 | 238.04 | 238.04 | -2.983% | 10 | 68 | -19.514% |
| 2026-08-10 | 245.36 | 245.36 | 245.36 | 245.36 | -1.025% | 48 | 28 | -21.915% |
| 2026-08-06 | 249.42 | 249.42 | 247.90 | 247.90 | +0.478% | 6 | 26 | -22.715% |
| 2026-08-05 | 246.40 | 248.23 | 246.40 | 246.72 | -11.316% | 9 | 29 | -22.345% |
| 2026-08-03 | 280.28 | 280.30 | 277.84 | 278.20 | -10.356% | 18 | 21 | -31.132% |
| 2026-07-31 | 309.96 | 310.34 | 309.96 | 310.34 | -9.795% | 2 | 21 | -38.264% |
| 2026-07-27 | 344.03 | 344.04 | 344.03 | 344.04 | -1.041% | 2 | 21 | -44.312% |
| 2026-07-23 | 347.46 | 347.66 | 347.46 | 347.66 | -7.473% | 4 | 23 | -44.892% |
| 2026-06-26 | 375.74 | 375.74 | 375.74 | 375.74 | +2.175% | 2 | 23 | -49.010% |
| 2026-06-24 | 367.74 | 367.74 | 367.74 | 367.74 | -2.171% | 2 | 23 | -47.901% |
| 2026-06-23 | 375.90 | 375.90 | 375.90 | 375.90 | +9.624% | 3 | 20 | -49.032% |
| 2026-06-22 | 343.20 | 343.20 | 342.90 | 342.90 | +1.841% | 2 | 19 | -44.127% |
| 2026-06-17 | 336.90 | 337.50 | 336.70 | 336.70 | -18.336% | 7 | 14 | -43.098% |
| 2026-06-10 | 412.30 | 412.30 | 412.30 | 412.30 | +23.233% | 1 | 13 | -53.531% |
| 2026-06-01 | 334.67 | 334.67 | 334.57 | 334.57 | -6.849% | 2 | 12 | -42.735% |
| 2026-05-22 | 358.94 | 359.17 | 358.93 | 359.17 | -13.593% | 12 | 7 | -46.658% |
| 2026-05-06 | 423.70 | 423.70 | 415.67 | 415.67 | -5.120% | 3 | 4 | -53.908% |
| 2026-05-05 | 438.00 | 438.10 | 438.00 | 438.10 | -1.106% | 3 | 2 | -56.268% |
| 2026-05-01 | 443.00 | 443.00 | 443.00 | 443.00 | -7.103% | 1 | 1 | -56.752% |
| 2026-04-17 | 476.87 | 476.87 | 476.87 | 476.87 | 0.000% | 1 | 1 | -59.823% |