SPX270521P07400000
SPX May 21 2027 7400.00 Put
optionOPRA
EODOct 28, 2026
216.68USD-1.195%(-2.62)18Vol3,027OI
SPX270521P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 216.51 | 216.94 | 216.51 | 216.68 | -1.195% | 18 | 3,021 | 0.000% |
| 2026-10-27 | 226.95 | 226.95 | 219.30 | 219.30 | -12.175% | 8 | 3,021 | -1.195% |
| 2026-10-23 | 257.60 | 257.60 | 242.60 | 249.70 | +15.602% | 9 | 3,021 | -13.224% |
| 2026-10-21 | 216.00 | 216.00 | 216.00 | 216.00 | +1.100% | 198 | 2,831 | +0.315% |
| 2026-10-20 | 218.32 | 219.12 | 213.62 | 213.65 | -3.487% | 769 | 2,231 | +1.418% |
| 2026-10-19 | 222.33 | 222.33 | 216.78 | 221.37 | -9.866% | 35 | 2,203 | -2.119% |
| 2026-10-16 | 245.60 | 245.60 | 245.60 | 245.60 | +17.850% | 2 | 2,105 | -11.775% |
| 2026-10-15 | 213.85 | 213.85 | 208.40 | 208.40 | -5.178% | 256 | 1,982 | +3.973% |
| 2026-10-14 | 208.40 | 222.67 | 208.40 | 219.78 | +10.854% | 238 | 1,881 | -1.411% |
| 2026-10-13 | 198.26 | 198.26 | 198.26 | 198.26 | +0.298% | 20 | 1,901 | +9.291% |
| 2026-10-12 | 197.67 | 197.67 | 197.67 | 197.67 | -1.264% | 1 | 1,900 | +9.617% |
| 2026-10-09 | 200.20 | 200.20 | 200.20 | 200.20 | -5.118% | 2 | 1,878 | +8.232% |
| 2026-10-08 | 208.52 | 213.50 | 208.52 | 211.00 | +4.115% | 171 | 1,929 | +2.692% |
| 2026-10-07 | 202.66 | 202.66 | 202.66 | 202.66 | +3.214% | 2 | 1,927 | +6.918% |
| 2026-10-06 | 200.55 | 200.55 | 196.35 | 196.35 | -10.547% | 8 | 1,927 | +10.354% |
| 2026-10-02 | 227.37 | 227.37 | 219.50 | 219.50 | -8.936% | 2 | 1,927 | -1.285% |
| 2026-10-01 | 242.43 | 242.43 | 241.04 | 241.04 | +8.260% | 7 | 1,920 | -10.106% |
| 2026-09-30 | 223.98 | 224.11 | 222.55 | 222.65 | -5.134% | 4 | 1,918 | -2.681% |
| 2026-09-29 | 227.00 | 234.70 | 227.00 | 234.70 | +4.404% | 52 | 1,864 | -7.678% |
| 2026-09-28 | 229.63 | 229.63 | 223.48 | 224.80 | +3.299% | 4 | 1,860 | -3.612% |
| 2026-09-25 | 228.35 | 228.35 | 217.62 | 217.62 | -5.461% | 54 | 1,810 | -0.432% |
| 2026-09-24 | 235.24 | 235.24 | 230.19 | 230.19 | +1.410% | 15 | 1,796 | -5.869% |
| 2026-09-23 | 219.71 | 226.99 | 219.22 | 226.99 | +4.778% | 12 | 1,786 | -4.542% |
| 2026-09-21 | 230.19 | 230.19 | 216.27 | 216.64 | -10.785% | 128 | 1,724 | +0.018% |
| 2026-09-18 | 242.83 | 242.83 | 242.83 | 242.83 | -1.457% | 2 | 1,724 | -10.769% |
| 2026-09-17 | 245.08 | 246.44 | 245.06 | 246.42 | -10.288% | 250 | 1,552 | -12.069% |
| 2026-09-10 | 273.90 | 274.68 | 273.90 | 274.68 | +7.347% | 42 | 1,514 | -21.115% |
| 2026-09-09 | 255.88 | 255.88 | 255.88 | 255.88 | +4.194% | 10 | 1,504 | -15.320% |
| 2026-09-08 | 245.54 | 245.58 | 245.54 | 245.58 | +2.792% | 12 | 1,492 | -11.768% |
| 2026-09-04 | 234.10 | 238.91 | 231.85 | 238.91 | -0.933% | 14 | 1,486 | -9.305% |
| 2026-09-03 | 239.50 | 243.05 | 239.50 | 241.16 | -9.233% | 6 | 1,484 | -10.151% |
| 2026-09-01 | 266.13 | 266.13 | 265.69 | 265.69 | +5.116% | 4 | 1,488 | -18.446% |
| 2026-08-31 | 257.63 | 258.38 | 252.76 | 252.76 | +3.416% | 10 | 1,493 | -14.274% |
| 2026-08-28 | 250.05 | 250.05 | 244.41 | 244.41 | -3.582% | 54 | 1,451 | -11.346% |
| 2026-08-27 | 255.97 | 256.10 | 252.10 | 253.49 | -8.132% | 14 | 1,451 | -14.521% |
| 2026-08-25 | 275.48 | 275.93 | 275.48 | 275.93 | +1.077% | 2 | 1,452 | -21.473% |
| 2026-08-21 | 272.99 | 272.99 | 272.99 | 272.99 | -3.823% | 1 | 1,451 | -20.627% |
| 2026-08-18 | 283.53 | 283.84 | 283.53 | 283.84 | +6.503% | 4 | 1,453 | -23.661% |
| 2026-08-17 | 266.55 | 266.55 | 266.51 | 266.51 | +0.829% | 2 | 1,454 | -18.697% |
| 2026-08-13 | 265.76 | 265.84 | 264.20 | 264.32 | -4.784% | 18 | 1,460 | -18.024% |
| 2026-08-11 | 271.80 | 277.60 | 271.80 | 277.60 | +2.891% | 20 | 1,462 | -21.945% |
| 2026-08-10 | 269.80 | 269.80 | 269.80 | 269.80 | -1.694% | 2 | 1,462 | -19.689% |
| 2026-08-07 | 274.39 | 274.45 | 274.04 | 274.45 | -1.578% | 45 | 1,483 | -21.049% |
| 2026-08-06 | 278.75 | 278.90 | 278.75 | 278.85 | +1.091% | 16 | 1,491 | -22.295% |
| 2026-08-05 | 274.50 | 275.84 | 273.17 | 275.84 | -0.566% | 8 | 1,491 | -21.447% |
| 2026-08-04 | 277.44 | 277.44 | 277.41 | 277.41 | -9.373% | 404 | 1,143 | -21.892% |
| 2026-08-03 | 310.80 | 311.72 | 306.10 | 306.10 | -22.312% | 28 | 1,166 | -29.213% |
| 2026-07-29 | 368.22 | 394.01 | 367.92 | 394.01 | +3.884% | 7 | 1,161 | -45.006% |
| 2026-07-27 | 379.28 | 379.28 | 379.28 | 379.28 | -2.997% | 40 | 1,121 | -42.871% |
| 2026-07-23 | 391.00 | 391.00 | 391.00 | 391.00 | +7.035% | 1 | 1,122 | -44.583% |
| 2026-07-20 | 365.30 | 365.30 | 365.30 | 365.30 | +0.559% | 1 | 1,121 | -40.684% |
| 2026-07-17 | 366.08 | 366.08 | 363.25 | 363.27 | +8.656% | 21 | 1,109 | -40.353% |
| 2026-07-10 | 338.26 | 339.25 | 334.33 | 334.33 | -7.244% | 4 | 1,109 | -35.190% |
| 2026-07-09 | 360.44 | 360.44 | 360.44 | 360.44 | +0.281% | 1 | 1,109 | -39.885% |
| 2026-07-08 | 380.80 | 380.80 | 359.14 | 359.43 | +1.251% | 3 | 1,109 | -39.716% |
| 2026-07-07 | 360.31 | 363.90 | 354.98 | 354.99 | +2.247% | 106 | 1,106 | -38.962% |
| 2026-07-06 | 350.87 | 351.19 | 346.12 | 347.19 | -7.268% | 15 | 1,104 | -37.590% |
| 2026-07-02 | 373.10 | 374.40 | 373.10 | 374.40 | +4.555% | 32 | 1,097 | -42.126% |
| 2026-07-01 | 371.00 | 371.00 | 355.06 | 358.09 | -5.307% | 7 | 1,095 | -39.490% |
| 2026-06-29 | 389.06 | 389.06 | 378.09 | 378.16 | -6.489% | 16 | 983 | -42.702% |
| 2026-06-26 | 408.00 | 408.00 | 401.61 | 404.40 | -2.531% | 638 | 1,083 | -46.419% |
| 2026-06-24 | 414.90 | 414.90 | 414.90 | 414.90 | +1.047% | 1 | 1,082 | -47.775% |
| 2026-06-23 | 413.52 | 413.52 | 410.60 | 410.60 | +8.504% | 2 | 1,081 | -47.228% |
| 2026-06-22 | 379.61 | 379.61 | 378.42 | 378.42 | +2.497% | 503 | 783 | -42.741% |
| 2026-06-18 | 369.20 | 369.20 | 369.20 | 369.20 | -0.485% | 1 | 783 | -41.311% |
| 2026-06-17 | 370.50 | 371.00 | 370.50 | 371.00 | -10.903% | 4 | 782 | -41.596% |
| 2026-06-11 | 438.33 | 438.33 | 416.40 | 416.40 | -7.719% | 2 | 782 | -47.963% |
| 2026-06-09 | 483.41 | 483.41 | 451.23 | 451.23 | +7.950% | 6 | 775 | -51.980% |
| 2026-06-05 | 386.80 | 419.06 | 386.50 | 418.00 | +10.875% | 405 | 393 | -48.163% |
| 2026-06-03 | 377.00 | 377.00 | 377.00 | 377.00 | +3.237% | 1 | 392 | -42.525% |
| 2026-06-02 | 365.18 | 365.18 | 365.18 | 365.18 | +0.656% | 1 | 392 | -40.665% |
| 2026-06-01 | 362.80 | 362.80 | 362.80 | 362.80 | -0.915% | 1 | 393 | -40.276% |
| 2026-05-29 | 366.15 | 366.15 | 366.15 | 366.15 | -1.805% | 1 | 392 | -40.822% |
| 2026-05-28 | 374.25 | 374.25 | 372.88 | 372.88 | -3.386% | 3 | 392 | -41.890% |
| 2026-05-27 | 385.95 | 385.95 | 385.95 | 385.95 | -1.496% | 51 | 343 | -43.858% |
| 2026-05-26 | 386.04 | 392.50 | 385.67 | 391.81 | -0.533% | 6 | 343 | -44.698% |
| 2026-05-22 | 393.78 | 393.91 | 393.78 | 393.91 | -7.928% | 10 | 343 | -44.993% |
| 2026-05-20 | 427.74 | 427.83 | 427.74 | 427.83 | -1.089% | 2 | 333 | -49.354% |
| 2026-05-19 | 438.60 | 442.80 | 432.47 | 432.54 | -2.056% | 8 | 329 | -49.905% |
| 2026-05-18 | 430.30 | 441.62 | 430.30 | 441.62 | +1.405% | 3 | 326 | -50.935% |
| 2026-05-15 | 436.90 | 436.90 | 425.25 | 435.50 | +6.220% | 73 | 328 | -50.246% |
| 2026-05-14 | 410.00 | 410.00 | 410.00 | 410.00 | -4.080% | 1 | 328 | -47.151% |
| 2026-05-13 | 442.00 | 442.00 | 427.44 | 427.44 | -6.713% | 6 | 324 | -49.308% |
| 2026-05-12 | 443.51 | 458.20 | 443.51 | 458.20 | +4.075% | 71 | 297 | -52.711% |
| 2026-05-11 | 441.39 | 441.39 | 433.81 | 440.26 | +0.055% | 315 | 38 | -50.784% |
| 2026-05-08 | 444.50 | 445.56 | 439.42 | 440.02 | -3.066% | 11 | 30 | -50.757% |
| 2026-05-07 | 446.11 | 457.23 | 444.43 | 453.94 | +1.096% | 5 | 25 | -52.267% |
| 2026-05-06 | 453.51 | 454.87 | 447.67 | 449.02 | -6.753% | 34 | 8 | -51.744% |
| 2026-05-04 | 481.54 | 481.54 | 481.54 | 481.54 | +0.302% | 1 | 7 | -55.003% |
| 2026-05-01 | 480.09 | 480.09 | 480.09 | 480.09 | -10.931% | 1 | 6 | -54.867% |
| 2026-04-23 | 538.17 | 539.01 | 538.17 | 539.01 | +0.253% | 2 | 6 | -59.800% |
| 2026-04-20 | 535.94 | 537.65 | 535.94 | 537.65 | 0.000% | 22 | 6 | -59.699% |