SPX270521P07425000
SPX May 21 2027 7425.00 Put
optionOPRA
EODOct 28, 2026
221.13USD-1.413%(-3.17)37Vol709OI
SPX270521P07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 220.96 | 221.14 | 216.80 | 221.13 | -1.413% | 37 | 684 | 0.000% |
| 2026-10-27 | 221.43 | 224.30 | 221.43 | 224.30 | -11.588% | 3 | 684 | -1.413% |
| 2026-10-23 | 257.00 | 263.90 | 248.50 | 253.70 | +14.791% | 15 | 683 | -12.838% |
| 2026-10-21 | 221.01 | 221.01 | 221.01 | 221.01 | +0.807% | 47 | 688 | +0.054% |
| 2026-10-20 | 234.15 | 234.15 | 219.24 | 219.24 | +0.215% | 167 | 610 | +0.862% |
| 2026-10-19 | 219.22 | 219.22 | 218.77 | 218.77 | +2.392% | 4 | 610 | +1.079% |
| 2026-10-16 | 213.66 | 213.66 | 213.66 | 213.66 | -3.843% | 8 | 602 | +3.496% |
| 2026-10-14 | 222.20 | 222.20 | 222.20 | 222.20 | +9.490% | 1 | 601 | -0.482% |
| 2026-10-12 | 202.94 | 202.94 | 202.94 | 202.94 | -8.130% | 1 | 600 | +8.963% |
| 2026-10-08 | 220.90 | 220.90 | 220.90 | 220.90 | +8.444% | 1 | 601 | +0.104% |
| 2026-10-06 | 203.60 | 203.70 | 203.60 | 203.70 | -4.849% | 8 | 603 | +8.557% |
| 2026-10-05 | 217.72 | 217.72 | 212.51 | 214.08 | -5.043% | 6 | 605 | +3.293% |
| 2026-10-02 | 231.31 | 231.66 | 225.45 | 225.45 | -6.297% | 4 | 603 | -1.916% |
| 2026-09-29 | 233.73 | 240.60 | 233.73 | 240.60 | +1.609% | 6 | 597 | -8.092% |
| 2026-09-28 | 229.75 | 236.79 | 227.26 | 236.79 | +1.318% | 34 | 563 | -6.613% |
| 2026-09-25 | 233.71 | 233.71 | 233.71 | 233.71 | -1.741% | 30 | 533 | -5.383% |
| 2026-09-24 | 237.85 | 237.85 | 237.85 | 237.85 | +3.711% | 2 | 531 | -7.030% |
| 2026-09-23 | 229.65 | 229.65 | 228.81 | 229.34 | +4.817% | 8 | 524 | -3.580% |
| 2026-09-22 | 220.06 | 222.76 | 218.80 | 218.80 | -1.985% | 111 | 514 | +1.065% |
| 2026-09-21 | 235.45 | 235.45 | 223.23 | 223.23 | -11.265% | 17 | 510 | -0.941% |
| 2026-09-17 | 254.92 | 254.92 | 251.57 | 251.57 | -1.159% | 8 | 510 | -12.100% |
| 2026-09-11 | 254.52 | 254.52 | 254.52 | 254.52 | -5.516% | 4 | 506 | -13.119% |
| 2026-09-09 | 268.18 | 269.38 | 268.18 | 269.38 | +7.951% | 2 | 506 | -17.912% |
| 2026-09-08 | 249.29 | 249.54 | 249.29 | 249.54 | +3.312% | 4 | 506 | -11.385% |
| 2026-09-04 | 235.64 | 241.54 | 235.64 | 241.54 | +2.521% | 32 | 474 | -8.450% |
| 2026-09-03 | 241.83 | 241.83 | 235.60 | 235.60 | -10.319% | 16 | 460 | -6.142% |
| 2026-09-01 | 271.83 | 271.83 | 262.71 | 262.71 | +2.645% | 12 | 460 | -15.827% |
| 2026-08-28 | 255.94 | 255.94 | 255.94 | 255.94 | -9.395% | 2 | 458 | -13.601% |
| 2026-08-25 | 282.84 | 283.69 | 282.48 | 282.48 | -1.691% | 14 | 470 | -21.718% |
| 2026-08-24 | 287.34 | 287.34 | 287.34 | 287.34 | +4.876% | 5 | 469 | -23.042% |
| 2026-08-17 | 272.09 | 273.98 | 271.69 | 273.98 | +1.414% | 16 | 455 | -19.290% |
| 2026-08-14 | 271.28 | 271.75 | 270.16 | 270.16 | -0.332% | 6 | 455 | -18.149% |
| 2026-08-13 | 268.14 | 271.06 | 267.30 | 271.06 | -2.671% | 16 | 445 | -18.420% |
| 2026-08-12 | 277.84 | 278.50 | 277.53 | 278.50 | +0.310% | 3 | 445 | -20.600% |
| 2026-08-11 | 277.62 | 277.64 | 277.62 | 277.64 | -1.094% | 6 | 445 | -20.354% |
| 2026-08-07 | 280.57 | 280.72 | 280.57 | 280.71 | -1.343% | 8 | 445 | -21.225% |
| 2026-08-06 | 281.69 | 284.71 | 281.65 | 284.53 | +1.629% | 16 | 445 | -22.282% |
| 2026-08-05 | 278.68 | 279.97 | 278.43 | 279.97 | -0.593% | 26 | 445 | -21.017% |
| 2026-08-04 | 299.80 | 299.80 | 281.64 | 281.64 | -11.949% | 16 | 443 | -21.485% |
| 2026-08-03 | 319.89 | 319.89 | 319.86 | 319.86 | -14.940% | 5 | 442 | -30.867% |
| 2026-07-29 | 375.44 | 376.04 | 375.44 | 376.04 | -5.256% | 2 | 74 | -41.195% |
| 2026-07-23 | 396.90 | 396.90 | 396.90 | 396.90 | +4.723% | 1 | 74 | -44.286% |
| 2026-07-17 | 379.00 | 379.00 | 379.00 | 379.00 | +10.344% | 2 | 76 | -41.654% |
| 2026-07-10 | 344.93 | 344.93 | 343.38 | 343.47 | -6.994% | 4 | 75 | -35.619% |
| 2026-07-08 | 376.00 | 376.00 | 369.30 | 369.30 | +1.915% | 12 | 66 | -40.122% |
| 2026-07-07 | 368.37 | 369.24 | 362.36 | 362.36 | +1.249% | 22 | 65 | -38.975% |
| 2026-07-06 | 359.32 | 359.32 | 357.89 | 357.89 | -3.526% | 2 | 65 | -38.213% |
| 2026-06-30 | 370.49 | 370.97 | 370.49 | 370.97 | -10.290% | 2 | 65 | -40.391% |
| 2026-06-23 | 413.52 | 413.52 | 413.52 | 413.52 | +6.908% | 4 | 61 | -46.525% |
| 2026-06-22 | 386.69 | 386.80 | 386.69 | 386.80 | +2.464% | 2 | 61 | -42.831% |
| 2026-06-18 | 377.50 | 377.50 | 377.50 | 377.50 | -1.731% | 28 | 64 | -41.423% |
| 2026-06-17 | 382.52 | 384.15 | 382.52 | 384.15 | -9.463% | 2 | 63 | -42.437% |
| 2026-06-11 | 424.30 | 424.30 | 424.30 | 424.30 | +1.841% | 1 | 64 | -47.884% |
| 2026-06-08 | 411.70 | 416.63 | 411.70 | 416.63 | -1.076% | 6 | 60 | -46.924% |
| 2026-06-05 | 394.85 | 421.16 | 394.85 | 421.16 | +8.807% | 5 | 57 | -47.495% |
| 2026-06-04 | 387.77 | 387.77 | 387.07 | 387.07 | +4.334% | 2 | 58 | -42.871% |
| 2026-06-02 | 370.94 | 370.99 | 370.88 | 370.99 | -5.521% | 18 | 51 | -40.395% |
| 2026-05-26 | 393.02 | 393.02 | 392.67 | 392.67 | -8.126% | 2 | 51 | -43.686% |
| 2026-05-21 | 428.90 | 428.90 | 427.40 | 427.40 | -3.587% | 4 | 51 | -48.262% |
| 2026-05-15 | 443.10 | 443.30 | 438.20 | 443.30 | -1.379% | 48 | 9 | -50.117% |
| 2026-05-13 | 449.50 | 449.50 | 449.50 | 449.50 | -2.834% | 2 | 9 | -50.805% |
| 2026-05-12 | 458.50 | 467.11 | 458.50 | 462.61 | +3.706% | 24 | 24 | -52.199% |
| 2026-05-11 | 446.08 | 446.08 | 446.08 | 446.08 | +0.040% | 2 | 22 | -50.428% |
| 2026-05-08 | 448.80 | 448.80 | 445.90 | 445.90 | -3.579% | 2 | 20 | -50.408% |
| 2026-05-07 | 462.45 | 462.45 | 462.45 | 462.45 | -5.072% | 2 | 18 | -52.183% |
| 2026-05-01 | 478.85 | 489.04 | 478.85 | 487.16 | -3.628% | 10 | 8 | -54.608% |
| 2026-04-30 | 511.50 | 511.50 | 505.50 | 505.50 | 0.000% | 8 | 8 | -56.255% |