SPX270521P07375000
SPX May 21 2027 7375.00 Put
optionOPRA
EODOct 28, 2026
211.29USD+0.090%(+0.19)6Vol590OI
SPX270521P07375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 210.56 | 211.29 | 210.56 | 211.29 | +0.090% | 6 | 590 | 0.000% |
| 2026-10-27 | 214.62 | 214.62 | 210.60 | 211.10 | -5.692% | 27 | 604 | +0.090% |
| 2026-10-26 | 224.08 | 224.08 | 223.84 | 223.84 | -8.036% | 6 | 603 | -5.607% |
| 2026-10-23 | 251.00 | 251.00 | 237.40 | 243.40 | +21.397% | 9 | 606 | -13.192% |
| 2026-10-21 | 208.64 | 209.32 | 199.90 | 200.50 | -7.825% | 39 | 568 | +5.382% |
| 2026-10-19 | 213.59 | 217.52 | 212.36 | 217.52 | +8.327% | 6 | 570 | -2.864% |
| 2026-10-16 | 200.80 | 200.80 | 200.80 | 200.80 | -5.104% | 10 | 580 | +5.224% |
| 2026-10-14 | 203.30 | 211.60 | 203.30 | 211.60 | +9.185% | 4 | 580 | -0.147% |
| 2026-10-09 | 199.40 | 200.20 | 193.80 | 193.80 | -1.112% | 175 | 497 | +9.025% |
| 2026-10-07 | 196.25 | 196.25 | 195.98 | 195.98 | +1.914% | 4 | 497 | +7.812% |
| 2026-10-06 | 192.30 | 192.30 | 192.30 | 192.30 | -5.131% | 2 | 499 | +9.875% |
| 2026-10-05 | 207.34 | 207.64 | 202.70 | 202.70 | -5.532% | 4 | 498 | +4.238% |
| 2026-10-02 | 213.73 | 214.57 | 213.69 | 214.57 | -10.346% | 24 | 486 | -1.529% |
| 2026-10-01 | 238.68 | 239.33 | 238.68 | 239.33 | +9.483% | 4 | 486 | -11.716% |
| 2026-09-30 | 218.60 | 218.60 | 218.60 | 218.60 | -3.785% | 2 | 484 | -3.344% |
| 2026-09-29 | 227.20 | 227.20 | 227.20 | 227.20 | +9.320% | 2 | 482 | -7.003% |
| 2026-09-22 | 209.93 | 209.93 | 207.83 | 207.83 | -3.916% | 22 | 483 | +1.665% |
| 2026-09-21 | 223.12 | 223.12 | 216.30 | 216.30 | -10.505% | 47 | 511 | -2.316% |
| 2026-09-11 | 241.69 | 241.69 | 241.69 | 241.69 | -4.891% | 2 | 509 | -12.578% |
| 2026-09-09 | 254.12 | 254.12 | 254.12 | 254.12 | +4.314% | 2 | 503 | -16.854% |
| 2026-09-08 | 238.31 | 243.61 | 237.80 | 243.61 | +5.674% | 80 | 441 | -13.267% |
| 2026-09-04 | 225.81 | 230.53 | 225.71 | 230.53 | -0.668% | 4 | 441 | -8.346% |
| 2026-09-03 | 236.67 | 237.23 | 232.08 | 232.08 | -8.069% | 8 | 441 | -8.958% |
| 2026-09-01 | 259.65 | 259.65 | 252.45 | 252.45 | +3.167% | 4 | 439 | -16.304% |
| 2026-08-31 | 248.07 | 249.02 | 244.70 | 244.70 | -1.007% | 24 | 415 | -13.653% |
| 2026-08-28 | 253.08 | 253.08 | 247.19 | 247.19 | -0.747% | 14 | 411 | -14.523% |
| 2026-08-27 | 251.80 | 251.80 | 249.05 | 249.05 | -4.498% | 22 | 389 | -15.162% |
| 2026-08-26 | 263.98 | 263.98 | 260.78 | 260.78 | -2.618% | 30 | 360 | -18.978% |
| 2026-08-25 | 267.53 | 267.79 | 267.53 | 267.79 | -2.041% | 2 | 359 | -21.099% |
| 2026-08-21 | 273.37 | 273.37 | 273.37 | 273.37 | +3.502% | 2 | 361 | -22.709% |
| 2026-08-19 | 268.89 | 268.89 | 264.12 | 264.12 | -3.708% | 4 | 357 | -20.002% |
| 2026-08-18 | 277.70 | 278.44 | 274.29 | 274.29 | +4.871% | 76 | 319 | -22.968% |
| 2026-08-17 | 261.46 | 261.55 | 261.46 | 261.55 | +0.445% | 6 | 316 | -19.216% |
| 2026-08-14 | 260.38 | 260.39 | 260.35 | 260.39 | +1.564% | 4 | 314 | -18.856% |
| 2026-08-13 | 256.53 | 256.53 | 256.38 | 256.38 | -2.380% | 2 | 313 | -17.587% |
| 2026-08-12 | 263.29 | 263.44 | 262.63 | 262.63 | -1.389% | 50 | 340 | -19.548% |
| 2026-08-10 | 265.57 | 266.33 | 265.57 | 266.33 | -0.195% | 8 | 337 | -20.666% |
| 2026-08-07 | 268.49 | 268.49 | 266.85 | 266.85 | -2.012% | 6 | 334 | -20.821% |
| 2026-08-06 | 269.10 | 273.83 | 268.91 | 272.33 | +1.426% | 176 | 246 | -22.414% |
| 2026-08-05 | 266.86 | 268.50 | 266.86 | 268.50 | -1.207% | 6 | 243 | -21.307% |
| 2026-08-04 | 271.88 | 271.88 | 271.78 | 271.78 | -9.386% | 7 | 243 | -22.257% |
| 2026-08-03 | 311.88 | 311.88 | 299.83 | 299.93 | -17.055% | 9 | 240 | -29.554% |
| 2026-07-30 | 361.60 | 361.60 | 361.60 | 361.60 | +0.263% | 2 | 240 | -41.568% |
| 2026-07-29 | 360.65 | 360.65 | 360.65 | 360.65 | +2.312% | 2 | 240 | -41.414% |
| 2026-07-28 | 370.96 | 370.96 | 352.50 | 352.50 | -5.181% | 2 | 239 | -40.060% |
| 2026-07-27 | 371.76 | 371.76 | 371.76 | 371.76 | -0.819% | 40 | 212 | -43.165% |
| 2026-07-23 | 374.78 | 374.83 | 374.78 | 374.83 | +10.436% | 4 | 214 | -43.630% |
| 2026-07-21 | 339.41 | 339.41 | 339.41 | 339.41 | +2.786% | 5 | 214 | -37.748% |
| 2026-07-10 | 330.21 | 330.21 | 330.21 | 330.21 | -5.525% | 1 | 214 | -36.013% |
| 2026-07-07 | 349.52 | 349.52 | 349.52 | 349.52 | +3.740% | 1 | 214 | -39.549% |
| 2026-07-06 | 341.91 | 342.61 | 336.92 | 336.92 | -15.700% | 226 | 296 | -37.288% |
| 2026-06-25 | 399.67 | 399.67 | 399.67 | 399.67 | -1.503% | 1 | 295 | -47.134% |
| 2026-06-23 | 405.77 | 405.77 | 405.77 | 405.77 | +8.943% | 2 | 295 | -47.929% |
| 2026-06-22 | 372.46 | 372.46 | 372.46 | 372.46 | +5.292% | 1 | 294 | -43.272% |
| 2026-06-15 | 353.74 | 353.74 | 353.74 | 353.74 | -13.426% | 3 | 297 | -40.270% |
| 2026-06-11 | 408.60 | 408.60 | 408.60 | 408.60 | -9.881% | 1 | 296 | -48.289% |
| 2026-06-10 | 453.40 | 453.40 | 453.40 | 453.40 | +13.472% | 1 | 297 | -53.399% |
| 2026-06-05 | 395.74 | 399.94 | 395.74 | 399.57 | +11.643% | 3 | 295 | -47.121% |
| 2026-06-02 | 357.75 | 357.90 | 357.69 | 357.90 | -2.028% | 16 | 287 | -40.964% |
| 2026-05-28 | 365.81 | 365.81 | 365.31 | 365.31 | -5.213% | 2 | 287 | -42.161% |
| 2026-05-27 | 382.61 | 385.40 | 381.29 | 385.40 | -9.719% | 253 | 43 | -45.176% |
| 2026-05-18 | 426.89 | 426.89 | 426.89 | 426.89 | -0.166% | 5 | 38 | -50.505% |
| 2026-05-15 | 423.80 | 427.60 | 422.30 | 427.60 | +2.004% | 34 | 54 | -50.587% |
| 2026-05-13 | 433.90 | 433.90 | 419.20 | 419.20 | -5.334% | 34 | 20 | -49.597% |
| 2026-05-12 | 443.23 | 443.23 | 442.82 | 442.82 | +2.117% | 2 | 19 | -52.285% |
| 2026-05-11 | 433.64 | 433.64 | 433.64 | 433.64 | +0.317% | 6 | 16 | -51.275% |
| 2026-05-08 | 433.90 | 434.00 | 432.27 | 432.27 | -1.398% | 5 | 12 | -51.121% |
| 2026-05-07 | 438.40 | 438.40 | 438.40 | 438.40 | -1.750% | 2 | 10 | -51.804% |
| 2026-05-06 | 446.00 | 446.28 | 446.00 | 446.21 | 0.000% | 19 | 0 | -52.648% |