SPX270521P07325000
SPX May 21 2027 7325.00 Put
optionOPRA
EODOct 27, 2026
202.80USD-5.172%(-11.06)8Vol395OI
SPX270521P07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 200.35 | 203.40 | 200.35 | 202.80 | -5.172% | 8 | 399 | 0.000% |
| 2026-10-26 | 213.86 | 213.86 | 213.86 | 213.86 | -8.152% | 4 | 403 | -5.172% |
| 2026-10-23 | 238.26 | 239.80 | 224.47 | 232.84 | +4.109% | 25 | 408 | -12.902% |
| 2026-10-22 | 223.69 | 223.69 | 223.65 | 223.65 | +16.728% | 4 | 408 | -9.323% |
| 2026-10-21 | 195.68 | 196.33 | 191.60 | 191.60 | -4.866% | 6 | 410 | +5.846% |
| 2026-10-20 | 198.96 | 201.40 | 198.96 | 201.40 | -2.799% | 4 | 410 | +0.695% |
| 2026-10-19 | 198.10 | 207.20 | 198.10 | 207.20 | +1.350% | 4 | 409 | -2.124% |
| 2026-10-16 | 204.44 | 204.44 | 204.44 | 204.44 | +0.285% | 112 | 411 | -0.802% |
| 2026-10-14 | 203.86 | 203.86 | 203.86 | 203.86 | +11.338% | 2 | 413 | -0.520% |
| 2026-10-12 | 183.10 | 183.10 | 183.10 | 183.10 | -7.925% | 16 | 397 | +10.759% |
| 2026-10-08 | 198.86 | 198.86 | 198.86 | 198.86 | +5.095% | 2 | 397 | +1.981% |
| 2026-10-07 | 189.22 | 189.22 | 189.22 | 189.22 | +3.185% | 2 | 397 | +7.177% |
| 2026-10-06 | 183.86 | 183.86 | 182.50 | 183.38 | -4.340% | 18 | 394 | +10.590% |
| 2026-10-05 | 191.90 | 191.90 | 191.70 | 191.70 | -5.408% | 4 | 396 | +5.790% |
| 2026-10-02 | 202.66 | 202.66 | 202.66 | 202.66 | -6.866% | 2 | 399 | +0.069% |
| 2026-10-01 | 231.45 | 231.45 | 217.60 | 217.60 | +0.942% | 5 | 394 | -6.801% |
| 2026-09-24 | 215.57 | 215.57 | 215.57 | 215.57 | +8.890% | 114 | 338 | -5.924% |
| 2026-09-22 | 198.40 | 198.40 | 197.97 | 197.97 | -2.765% | 6 | 344 | +2.440% |
| 2026-09-21 | 207.51 | 207.51 | 203.60 | 203.60 | -8.871% | 20 | 364 | -0.393% |
| 2026-09-18 | 234.98 | 234.98 | 223.42 | 223.42 | -2.202% | 30 | 358 | -9.229% |
| 2026-09-17 | 231.21 | 231.21 | 228.45 | 228.45 | -4.302% | 4 | 354 | -11.228% |
| 2026-09-14 | 246.75 | 246.75 | 235.47 | 238.72 | -1.208% | 28 | 326 | -15.047% |
| 2026-09-09 | 240.66 | 243.88 | 238.57 | 241.64 | +3.753% | 42 | 286 | -16.073% |
| 2026-09-08 | 228.40 | 232.90 | 228.40 | 232.90 | +8.326% | 2 | 286 | -12.924% |
| 2026-09-03 | 215.00 | 215.00 | 215.00 | 215.00 | -12.388% | 1 | 286 | -5.674% |
| 2026-09-02 | 245.05 | 245.40 | 245.05 | 245.40 | -1.224% | 50 | 236 | -17.359% |
| 2026-09-01 | 247.90 | 248.44 | 238.90 | 248.44 | -1.142% | 58 | 180 | -18.371% |
| 2026-08-26 | 255.47 | 255.47 | 251.31 | 251.31 | -2.050% | 34 | 146 | -19.303% |
| 2026-08-25 | 255.99 | 258.84 | 255.99 | 256.57 | -1.614% | 22 | 127 | -20.957% |
| 2026-08-24 | 262.14 | 264.31 | 259.85 | 260.78 | +1.199% | 18 | 114 | -22.233% |
| 2026-08-21 | 261.08 | 261.08 | 257.69 | 257.69 | +1.313% | 14 | 110 | -21.301% |
| 2026-08-19 | 254.19 | 254.35 | 254.19 | 254.35 | -4.916% | 2 | 111 | -20.267% |
| 2026-08-18 | 267.50 | 267.50 | 267.50 | 267.50 | +7.724% | 5 | 109 | -24.187% |
| 2026-08-14 | 248.36 | 248.36 | 248.32 | 248.32 | +0.506% | 2 | 109 | -18.331% |
| 2026-08-13 | 247.09 | 249.17 | 246.95 | 247.07 | -2.038% | 6 | 109 | -17.918% |
| 2026-08-10 | 252.21 | 252.21 | 252.21 | 252.21 | -3.253% | 2 | 109 | -19.591% |
| 2026-08-06 | 260.58 | 260.69 | 260.54 | 260.69 | +1.058% | 4 | 109 | -22.206% |
| 2026-08-05 | 256.58 | 257.96 | 256.10 | 257.96 | -1.718% | 9 | 111 | -21.383% |
| 2026-08-04 | 262.18 | 262.54 | 261.61 | 262.47 | -23.120% | 180 | 56 | -22.734% |
| 2026-07-31 | 341.40 | 341.40 | 341.40 | 341.40 | -5.324% | 2 | 56 | -40.598% |
| 2026-07-27 | 355.57 | 360.60 | 355.57 | 360.60 | -0.765% | 2 | 54 | -43.760% |
| 2026-07-23 | 363.07 | 363.41 | 363.07 | 363.38 | +14.541% | 8 | 50 | -44.191% |
| 2026-07-10 | 317.25 | 317.25 | 317.25 | 317.25 | -5.732% | 1 | 46 | -36.076% |
| 2026-07-01 | 336.80 | 336.80 | 336.54 | 336.54 | -10.945% | 2 | 47 | -39.740% |
| 2026-06-26 | 377.90 | 377.90 | 377.90 | 377.90 | -1.614% | 14 | 33 | -46.335% |
| 2026-06-23 | 383.65 | 384.10 | 383.65 | 384.10 | -11.256% | 4 | 31 | -47.201% |
| 2026-06-10 | 432.82 | 432.82 | 432.82 | 432.82 | +2.613% | 1 | 32 | -53.144% |
| 2026-06-09 | 421.80 | 421.80 | 421.80 | 421.80 | +18.131% | 1 | 31 | -51.920% |
| 2026-06-04 | 357.78 | 357.78 | 357.06 | 357.06 | -1.550% | 2 | 30 | -43.203% |
| 2026-05-26 | 362.80 | 362.80 | 362.68 | 362.68 | -11.210% | 2 | 29 | -44.083% |
| 2026-05-20 | 409.54 | 409.54 | 408.47 | 408.47 | -0.905% | 2 | 29 | -50.351% |
| 2026-05-11 | 412.20 | 412.20 | 412.20 | 412.20 | -1.552% | 1 | 28 | -50.801% |
| 2026-05-08 | 420.60 | 420.60 | 417.87 | 418.70 | -2.730% | 7 | 24 | -51.564% |
| 2026-05-07 | 430.45 | 430.45 | 430.45 | 430.45 | +0.247% | 1 | 24 | -52.887% |
| 2026-05-06 | 427.80 | 430.10 | 427.70 | 429.39 | -4.775% | 33 | 4 | -52.770% |
| 2026-05-05 | 451.06 | 451.06 | 450.92 | 450.92 | -1.782% | 9 | 4 | -55.025% |
| 2026-05-01 | 459.10 | 459.10 | 459.10 | 459.10 | -6.901% | 1 | 3 | -55.827% |
| 2026-04-29 | 493.13 | 493.13 | 493.13 | 493.13 | 0.000% | 3 | 3 | -58.875% |