SPX270521P07300000
SPX May 21 2027 7300.00 Put
optionOPRA
EODOct 28, 2026
195.49USD-1.243%(-2.46)4Vol2,797OI
SPX270521P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 196.80 | 196.80 | 194.79 | 195.49 | -1.243% | 4 | 2,797 | 0.000% |
| 2026-10-27 | 198.30 | 199.45 | 197.95 | 197.95 | -5.196% | 57 | 2,742 | -1.243% |
| 2026-10-26 | 203.73 | 208.80 | 203.73 | 208.80 | -7.937% | 3 | 2,741 | -6.375% |
| 2026-10-23 | 233.43 | 234.30 | 220.50 | 226.80 | +9.259% | 11 | 2,740 | -13.805% |
| 2026-10-22 | 207.58 | 207.58 | 207.58 | 207.58 | +5.860% | 2 | 2,740 | -5.824% |
| 2026-10-20 | 194.27 | 196.09 | 194.27 | 196.09 | +3.861% | 112 | 2,763 | -0.306% |
| 2026-10-15 | 189.92 | 189.95 | 188.80 | 188.80 | -6.196% | 271 | 2,913 | +3.543% |
| 2026-10-14 | 196.90 | 201.27 | 196.90 | 201.27 | +13.092% | 802 | 2,324 | -2.872% |
| 2026-10-13 | 177.97 | 177.97 | 177.97 | 177.97 | -3.816% | 4 | 2,320 | +9.844% |
| 2026-10-09 | 185.03 | 185.03 | 185.03 | 185.03 | +3.705% | 3 | 2,320 | +5.653% |
| 2026-10-06 | 179.48 | 179.48 | 176.96 | 178.42 | -6.144% | 18 | 2,309 | +9.567% |
| 2026-10-05 | 190.10 | 190.10 | 190.10 | 190.10 | -6.184% | 256 | 2,134 | +2.835% |
| 2026-10-02 | 202.59 | 202.63 | 202.59 | 202.63 | -3.830% | 2 | 2,134 | -3.524% |
| 2026-10-01 | 212.46 | 212.46 | 210.70 | 210.70 | +1.172% | 40 | 2,094 | -7.219% |
| 2026-09-29 | 211.50 | 213.00 | 208.26 | 208.26 | +3.927% | 6 | 2,098 | -6.132% |
| 2026-09-25 | 200.62 | 200.62 | 200.39 | 200.39 | -3.696% | 6 | 1,284 | -2.445% |
| 2026-09-24 | 208.12 | 208.12 | 208.08 | 208.08 | +7.713% | 2 | 1,284 | -6.051% |
| 2026-09-22 | 193.19 | 193.19 | 193.18 | 193.18 | -1.680% | 8 | 1,294 | +1.196% |
| 2026-09-21 | 207.05 | 207.05 | 196.48 | 196.48 | -13.889% | 26 | 1,316 | -0.504% |
| 2026-09-18 | 228.17 | 228.17 | 228.17 | 228.17 | +1.486% | 10 | 1,316 | -14.323% |
| 2026-09-17 | 226.92 | 229.47 | 224.83 | 224.83 | -6.764% | 34 | 1,283 | -13.050% |
| 2026-09-16 | 237.22 | 241.14 | 232.29 | 241.14 | -1.010% | 63 | 1,257 | -18.931% |
| 2026-09-15 | 238.15 | 245.10 | 237.65 | 243.60 | +4.891% | 23 | 1,257 | -19.750% |
| 2026-09-14 | 238.76 | 242.03 | 232.24 | 232.24 | +1.216% | 26 | 1,245 | -15.824% |
| 2026-09-11 | 225.32 | 229.45 | 225.32 | 229.45 | -8.586% | 332 | 1,088 | -14.801% |
| 2026-09-10 | 248.53 | 251.00 | 248.53 | 251.00 | +6.221% | 5 | 1,089 | -22.116% |
| 2026-09-09 | 238.42 | 238.67 | 236.30 | 236.30 | +3.868% | 13 | 1,095 | -17.270% |
| 2026-09-08 | 224.60 | 227.50 | 221.08 | 227.50 | +7.682% | 54 | 1,098 | -14.070% |
| 2026-09-03 | 213.34 | 213.34 | 211.27 | 211.27 | -8.044% | 32 | 1,098 | -7.469% |
| 2026-09-02 | 239.65 | 239.65 | 229.75 | 229.75 | -5.499% | 5 | 1,096 | -14.912% |
| 2026-09-01 | 241.21 | 246.40 | 240.59 | 243.12 | +6.838% | 38 | 1,072 | -19.591% |
| 2026-08-28 | 227.56 | 227.56 | 227.56 | 227.56 | -3.285% | 2 | 1,070 | -14.093% |
| 2026-08-27 | 242.05 | 242.05 | 235.29 | 235.29 | -6.068% | 120 | 950 | -16.915% |
| 2026-08-26 | 250.49 | 250.49 | 250.49 | 250.49 | -1.339% | 2 | 950 | -21.957% |
| 2026-08-25 | 253.89 | 253.89 | 253.89 | 253.89 | -0.921% | 2 | 950 | -23.002% |
| 2026-08-24 | 256.25 | 256.25 | 256.25 | 256.25 | -2.015% | 2 | 948 | -23.711% |
| 2026-08-20 | 261.52 | 261.52 | 261.52 | 261.52 | +3.972% | 30 | 918 | -25.249% |
| 2026-08-19 | 249.47 | 251.53 | 249.47 | 251.53 | -3.923% | 115 | 809 | -22.280% |
| 2026-08-18 | 261.80 | 261.80 | 261.80 | 261.80 | +3.724% | 1 | 809 | -25.328% |
| 2026-08-17 | 252.40 | 252.40 | 252.40 | 252.40 | +3.826% | 1 | 809 | -22.548% |
| 2026-08-14 | 245.70 | 245.70 | 243.10 | 243.10 | -0.666% | 82 | 810 | -19.585% |
| 2026-08-13 | 244.36 | 244.73 | 244.36 | 244.73 | -3.326% | 2 | 811 | -20.120% |
| 2026-08-07 | 253.15 | 253.15 | 253.15 | 253.15 | -0.039% | 2 | 813 | -22.777% |
| 2026-08-06 | 254.49 | 254.49 | 253.25 | 253.25 | +0.780% | 4 | 811 | -22.808% |
| 2026-08-05 | 252.84 | 253.48 | 251.29 | 251.29 | -1.191% | 18 | 819 | -22.205% |
| 2026-08-04 | 258.19 | 258.19 | 254.32 | 254.32 | -11.612% | 572 | 439 | -23.132% |
| 2026-08-03 | 287.76 | 287.76 | 287.73 | 287.73 | -14.575% | 4 | 439 | -32.058% |
| 2026-07-28 | 336.82 | 336.82 | 336.82 | 336.82 | -4.705% | 5 | 451 | -41.960% |
| 2026-07-27 | 348.52 | 353.45 | 348.52 | 353.45 | +4.263% | 2 | 449 | -44.691% |
| 2026-07-24 | 339.00 | 339.00 | 339.00 | 339.00 | -5.676% | 300 | 492 | -42.333% |
| 2026-07-23 | 357.97 | 359.40 | 357.90 | 359.40 | +9.740% | 3 | 491 | -45.607% |
| 2026-07-13 | 327.60 | 327.60 | 327.50 | 327.50 | -1.637% | 42 | 450 | -40.308% |
| 2026-07-09 | 332.95 | 332.95 | 332.95 | 332.95 | +0.915% | 1 | 450 | -41.285% |
| 2026-07-01 | 330.69 | 330.69 | 329.93 | 329.93 | -5.651% | 2 | 450 | -40.748% |
| 2026-06-29 | 360.78 | 361.69 | 349.69 | 349.69 | -8.721% | 4 | 450 | -44.096% |
| 2026-06-23 | 376.50 | 383.10 | 372.61 | 383.10 | +9.226% | 314 | 226 | -48.972% |
| 2026-06-22 | 349.75 | 350.74 | 349.55 | 350.74 | -3.749% | 3 | 226 | -44.264% |
| 2026-06-17 | 339.70 | 365.10 | 339.70 | 364.40 | +9.429% | 6 | 220 | -46.353% |
| 2026-06-16 | 333.00 | 333.00 | 333.00 | 333.00 | -1.599% | 2 | 219 | -41.294% |
| 2026-06-15 | 337.89 | 338.41 | 337.89 | 338.41 | -16.797% | 2 | 219 | -42.233% |
| 2026-06-11 | 420.35 | 420.35 | 406.73 | 406.73 | -5.734% | 2 | 219 | -51.936% |
| 2026-06-10 | 420.26 | 432.61 | 420.26 | 431.47 | +2.878% | 3 | 219 | -54.692% |
| 2026-06-09 | 438.90 | 449.41 | 419.40 | 419.40 | +10.093% | 58 | 164 | -53.388% |
| 2026-06-08 | 378.94 | 380.95 | 378.94 | 380.95 | +10.292% | 2 | 163 | -48.684% |
| 2026-06-04 | 345.40 | 345.40 | 345.40 | 345.40 | -1.128% | 1 | 163 | -43.402% |
| 2026-06-03 | 346.09 | 349.34 | 344.78 | 349.34 | +2.868% | 5 | 165 | -44.040% |
| 2026-06-02 | 339.60 | 339.60 | 339.60 | 339.60 | -0.615% | 1 | 165 | -42.435% |
| 2026-05-29 | 341.70 | 341.70 | 341.70 | 341.70 | -5.686% | 50 | 169 | -42.789% |
| 2026-05-27 | 363.65 | 363.65 | 362.30 | 362.30 | -0.072% | 2 | 169 | -46.042% |
| 2026-05-26 | 357.80 | 362.56 | 357.80 | 362.56 | -0.813% | 3 | 168 | -46.081% |
| 2026-05-22 | 365.59 | 365.59 | 365.53 | 365.53 | -7.042% | 16 | 176 | -46.519% |
| 2026-05-21 | 390.49 | 393.22 | 390.49 | 393.22 | +0.260% | 2 | 175 | -50.285% |
| 2026-05-20 | 392.20 | 392.20 | 392.20 | 392.20 | -2.523% | 1 | 174 | -50.156% |
| 2026-05-19 | 411.62 | 411.62 | 402.27 | 402.35 | +0.688% | 6 | 173 | -51.413% |
| 2026-05-18 | 397.40 | 399.60 | 397.40 | 399.60 | -0.135% | 3 | 171 | -51.079% |
| 2026-05-15 | 400.49 | 400.49 | 400.14 | 400.14 | +4.437% | 4 | 173 | -51.145% |
| 2026-05-14 | 385.88 | 387.11 | 383.14 | 383.14 | -3.666% | 8 | 170 | -48.977% |
| 2026-05-13 | 398.46 | 398.46 | 397.72 | 397.72 | -1.545% | 3 | 171 | -50.847% |
| 2026-05-11 | 407.64 | 407.64 | 403.96 | 403.96 | -2.094% | 3 | 170 | -51.607% |
| 2026-05-08 | 411.40 | 412.60 | 411.40 | 412.60 | -3.161% | 4 | 167 | -52.620% |
| 2026-05-07 | 414.20 | 426.07 | 414.20 | 426.07 | +1.967% | 44 | 135 | -54.118% |
| 2026-05-06 | 423.88 | 424.15 | 417.85 | 417.85 | -6.594% | 87 | 67 | -53.215% |
| 2026-05-05 | 445.50 | 447.92 | 442.49 | 447.35 | -2.689% | 16 | 61 | -56.300% |
| 2026-04-30 | 459.71 | 459.71 | 459.71 | 459.71 | 0.000% | 1 | 61 | -57.475% |