SPX270521P07350000
SPX May 21 2027 7350.00 Put
optionOPRA
EODOct 28, 2026
200.40USD-3.389%(-7.03)2Vol3,628OI
SPX270521P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 200.40 | 200.40 | 200.40 | 200.40 | -3.389% | 2 | 3,626 | 0.000% |
| 2026-10-27 | 205.70 | 208.20 | 205.70 | 207.43 | -12.841% | 103 | 3,625 | -3.389% |
| 2026-10-23 | 246.00 | 246.00 | 231.47 | 237.99 | +16.931% | 19 | 3,634 | -15.795% |
| 2026-10-21 | 203.74 | 203.74 | 203.53 | 203.53 | -2.477% | 2 | 3,634 | -1.538% |
| 2026-10-19 | 203.05 | 208.70 | 203.05 | 208.70 | -8.877% | 2 | 3,633 | -3.977% |
| 2026-10-16 | 229.03 | 229.03 | 229.03 | 229.03 | +14.458% | 30 | 3,633 | -12.501% |
| 2026-10-15 | 205.24 | 205.29 | 200.10 | 200.10 | -3.099% | 412 | 3,237 | +0.150% |
| 2026-10-14 | 198.40 | 206.50 | 198.40 | 206.50 | +9.526% | 2 | 3,238 | -2.954% |
| 2026-10-09 | 188.67 | 188.67 | 188.54 | 188.54 | +1.409% | 16 | 960 | +6.290% |
| 2026-10-06 | 185.96 | 186.12 | 185.88 | 185.92 | -16.215% | 6 | 886 | +7.788% |
| 2026-09-29 | 221.90 | 221.90 | 221.90 | 221.90 | +3.305% | 1 | 887 | -9.689% |
| 2026-09-23 | 211.12 | 214.80 | 211.12 | 214.80 | +6.384% | 4 | 889 | -6.704% |
| 2026-09-22 | 201.91 | 201.91 | 201.91 | 201.91 | -3.512% | 10 | 899 | -0.748% |
| 2026-09-21 | 219.50 | 219.50 | 209.26 | 209.26 | -8.576% | 12 | 899 | -4.234% |
| 2026-09-18 | 231.85 | 231.85 | 228.89 | 228.89 | -2.234% | 14 | 901 | -12.447% |
| 2026-09-17 | 234.12 | 234.12 | 234.12 | 234.12 | -1.173% | 6 | 895 | -14.403% |
| 2026-09-11 | 237.39 | 237.39 | 236.60 | 236.90 | -9.380% | 22 | 883 | -15.407% |
| 2026-09-10 | 261.42 | 261.42 | 261.42 | 261.42 | +6.044% | 8 | 883 | -23.342% |
| 2026-09-09 | 243.72 | 249.22 | 242.89 | 246.52 | +3.380% | 110 | 823 | -18.708% |
| 2026-09-08 | 235.95 | 238.46 | 235.95 | 238.46 | +6.579% | 18 | 819 | -15.961% |
| 2026-09-04 | 223.00 | 223.74 | 223.00 | 223.74 | +1.144% | 4 | 821 | -10.432% |
| 2026-09-03 | 224.79 | 224.79 | 221.21 | 221.21 | -7.043% | 7 | 823 | -9.407% |
| 2026-09-02 | 241.79 | 241.79 | 237.97 | 237.97 | -5.948% | 7 | 821 | -15.788% |
| 2026-09-01 | 246.51 | 253.02 | 244.89 | 253.02 | +4.614% | 14 | 809 | -20.797% |
| 2026-08-31 | 249.07 | 250.55 | 241.86 | 241.86 | +3.152% | 30 | 801 | -17.142% |
| 2026-08-28 | 234.47 | 234.47 | 234.47 | 234.47 | -2.710% | 2 | 801 | -14.531% |
| 2026-08-27 | 250.75 | 250.75 | 241.00 | 241.00 | -5.293% | 6 | 799 | -16.846% |
| 2026-08-26 | 261.60 | 261.60 | 254.47 | 254.47 | -2.904% | 52 | 753 | -21.248% |
| 2026-08-25 | 261.22 | 262.08 | 260.88 | 262.08 | -2.143% | 74 | 806 | -23.535% |
| 2026-08-21 | 266.45 | 267.82 | 266.45 | 267.82 | -0.179% | 4 | 806 | -25.174% |
| 2026-08-18 | 273.10 | 273.10 | 268.30 | 268.30 | +4.846% | 12 | 806 | -25.307% |
| 2026-08-17 | 255.90 | 255.90 | 255.90 | 255.90 | +0.447% | 7 | 810 | -21.688% |
| 2026-08-14 | 254.82 | 254.82 | 254.76 | 254.76 | +0.319% | 2 | 810 | -21.338% |
| 2026-08-13 | 255.20 | 255.30 | 253.82 | 253.95 | -2.813% | 4 | 808 | -21.087% |
| 2026-08-12 | 261.30 | 261.30 | 261.30 | 261.30 | -0.019% | 2 | 810 | -23.307% |
| 2026-08-10 | 258.04 | 261.38 | 257.98 | 261.35 | -1.094% | 14 | 810 | -23.321% |
| 2026-08-07 | 264.76 | 264.76 | 264.24 | 264.24 | -1.215% | 2 | 810 | -24.160% |
| 2026-08-06 | 267.21 | 267.51 | 265.26 | 267.49 | +2.365% | 8 | 810 | -25.081% |
| 2026-08-05 | 263.17 | 264.06 | 261.31 | 261.31 | -2.072% | 7 | 814 | -23.309% |
| 2026-08-04 | 268.24 | 268.29 | 266.74 | 266.84 | -9.361% | 122 | 830 | -24.899% |
| 2026-08-03 | 305.38 | 305.38 | 294.40 | 294.40 | -20.773% | 3 | 832 | -31.929% |
| 2026-07-29 | 371.56 | 371.59 | 371.56 | 371.59 | +8.237% | 2 | 447 | -46.070% |
| 2026-07-28 | 343.31 | 343.31 | 343.31 | 343.31 | -7.690% | 5 | 442 | -41.627% |
| 2026-07-23 | 378.00 | 378.00 | 368.02 | 371.91 | +14.929% | 159 | 427 | -46.116% |
| 2026-07-10 | 323.60 | 323.60 | 323.60 | 323.60 | -2.627% | 1 | 427 | -38.072% |
| 2026-07-09 | 332.44 | 332.44 | 332.33 | 332.33 | -2.682% | 2 | 427 | -39.698% |
| 2026-07-01 | 341.49 | 341.49 | 341.49 | 341.49 | -6.194% | 51 | 386 | -41.316% |
| 2026-06-29 | 369.30 | 369.95 | 362.92 | 364.04 | -6.847% | 10 | 390 | -44.951% |
| 2026-06-26 | 385.40 | 390.80 | 385.30 | 390.80 | -0.311% | 36 | 378 | -48.721% |
| 2026-06-25 | 392.02 | 392.02 | 392.02 | 392.02 | -1.532% | 1 | 377 | -48.880% |
| 2026-06-23 | 394.73 | 398.12 | 394.03 | 398.12 | -0.718% | 4 | 375 | -49.663% |
| 2026-06-11 | 401.00 | 401.00 | 401.00 | 401.00 | -7.943% | 1 | 351 | -50.025% |
| 2026-06-10 | 435.60 | 435.60 | 435.60 | 435.60 | +9.947% | 1 | 350 | -53.994% |
| 2026-06-08 | 394.14 | 396.19 | 394.14 | 396.19 | +6.635% | 2 | 350 | -49.418% |
| 2026-05-28 | 375.48 | 375.48 | 371.54 | 371.54 | -5.557% | 69 | 284 | -46.062% |
| 2026-05-21 | 411.93 | 411.93 | 393.40 | 393.40 | -6.711% | 2 | 284 | -49.059% |
| 2026-05-20 | 421.70 | 421.70 | 421.70 | 421.70 | -1.107% | 2 | 282 | -52.478% |
| 2026-05-19 | 429.64 | 429.64 | 426.42 | 426.42 | +1.713% | 3 | 279 | -53.004% |
| 2026-05-18 | 421.52 | 421.52 | 419.24 | 419.24 | +1.114% | 6 | 278 | -52.199% |
| 2026-05-15 | 414.62 | 414.62 | 414.62 | 414.62 | +0.979% | 5 | 273 | -51.667% |
| 2026-05-13 | 410.60 | 410.60 | 410.60 | 410.60 | -4.830% | 251 | 35 | -51.193% |
| 2026-05-12 | 428.23 | 435.20 | 428.23 | 431.44 | +2.839% | 5 | 34 | -53.551% |
| 2026-05-11 | 419.53 | 419.53 | 419.53 | 419.53 | -1.449% | 15 | 19 | -52.232% |
| 2026-05-08 | 428.00 | 428.00 | 425.27 | 425.70 | -3.118% | 4 | 17 | -52.925% |
| 2026-05-07 | 429.00 | 439.40 | 429.00 | 439.40 | +0.393% | 7 | 13 | -54.392% |
| 2026-05-06 | 435.49 | 437.76 | 435.49 | 437.68 | -8.965% | 15 | 4 | -54.213% |
| 2026-05-04 | 470.60 | 480.78 | 470.60 | 480.78 | +3.782% | 2 | 2 | -58.318% |
| 2026-05-01 | 463.26 | 463.26 | 463.26 | 463.26 | -9.271% | 1 | 1 | -56.741% |
| 2026-04-23 | 510.60 | 510.60 | 510.60 | 510.60 | 0.000% | 1 | 1 | -60.752% |