SPX270521P07450000
SPX May 21 2027 7450.00 Put
optionOPRA
EODOct 28, 2026
230.86USD+0.461%(+1.06)10Vol1,275OI
SPX270521P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 230.86 | 230.86 | 230.86 | 230.86 | +0.461% | 10 | 1,265 | 0.000% |
| 2026-10-27 | 228.94 | 229.80 | 228.94 | 229.80 | -4.362% | 3 | 1,264 | +0.461% |
| 2026-10-26 | 239.41 | 240.28 | 239.41 | 240.28 | -8.115% | 120 | 1,244 | -3.920% |
| 2026-10-23 | 262.30 | 271.39 | 254.80 | 261.50 | +5.105% | 15 | 1,250 | -11.717% |
| 2026-10-22 | 254.00 | 254.00 | 248.80 | 248.80 | +14.840% | 6 | 1,250 | -7.211% |
| 2026-10-21 | 221.97 | 221.97 | 216.65 | 216.65 | -4.052% | 23 | 1,243 | +6.559% |
| 2026-10-20 | 226.02 | 227.80 | 225.80 | 225.80 | -0.498% | 20 | 1,249 | +2.241% |
| 2026-10-19 | 227.11 | 227.11 | 226.93 | 226.93 | +2.674% | 2 | 1,249 | +1.732% |
| 2026-10-15 | 220.73 | 221.02 | 220.73 | 221.02 | +1.015% | 40 | 1,250 | +4.452% |
| 2026-10-14 | 218.80 | 218.80 | 218.80 | 218.80 | -0.591% | 1 | 1,250 | +5.512% |
| 2026-10-07 | 219.40 | 220.10 | 219.30 | 220.10 | -1.101% | 28 | 1,250 | +4.889% |
| 2026-10-05 | 224.04 | 224.19 | 222.55 | 222.55 | -5.787% | 260 | 1,073 | +3.734% |
| 2026-10-02 | 230.36 | 237.20 | 230.36 | 236.22 | -4.209% | 88 | 1,064 | -2.269% |
| 2026-09-29 | 239.28 | 246.60 | 239.07 | 246.60 | +7.432% | 7 | 1,067 | -6.383% |
| 2026-09-25 | 229.54 | 229.54 | 229.54 | 229.54 | -2.906% | 4 | 1,063 | +0.575% |
| 2026-09-23 | 236.41 | 236.41 | 236.41 | 236.41 | +6.395% | 2 | 1,065 | -2.348% |
| 2026-09-22 | 224.40 | 225.79 | 222.20 | 222.20 | -3.113% | 54 | 1,087 | +3.897% |
| 2026-09-21 | 233.64 | 233.64 | 229.34 | 229.34 | -12.090% | 18 | 1,071 | +0.663% |
| 2026-09-17 | 260.88 | 260.88 | 260.88 | 260.88 | +5.211% | 4 | 1,075 | -11.507% |
| 2026-09-04 | 241.41 | 247.96 | 241.41 | 247.96 | +2.832% | 23 | 1,076 | -6.896% |
| 2026-09-03 | 247.14 | 247.14 | 240.55 | 241.13 | -13.821% | 27 | 1,073 | -4.259% |
| 2026-09-01 | 279.80 | 279.80 | 279.80 | 279.80 | +2.543% | 1 | 1,072 | -17.491% |
| 2026-08-31 | 272.53 | 272.86 | 272.53 | 272.86 | +0.442% | 2 | 1,072 | -15.393% |
| 2026-08-27 | 271.66 | 271.66 | 271.66 | 271.66 | -4.794% | 2 | 1,070 | -15.019% |
| 2026-08-25 | 285.34 | 285.34 | 285.34 | 285.34 | -1.389% | 61 | 1,123 | -19.093% |
| 2026-08-24 | 289.36 | 289.36 | 289.36 | 289.36 | +0.612% | 10 | 1,123 | -20.217% |
| 2026-08-21 | 292.06 | 292.06 | 287.10 | 287.60 | -2.160% | 24 | 1,104 | -19.729% |
| 2026-08-20 | 293.95 | 293.95 | 293.95 | 293.95 | +2.208% | 25 | 1,079 | -21.463% |
| 2026-08-19 | 287.70 | 287.90 | 287.60 | 287.60 | -2.223% | 3 | 1,079 | -19.729% |
| 2026-08-18 | 294.00 | 294.14 | 294.00 | 294.14 | +5.730% | 17 | 1,092 | -21.514% |
| 2026-08-17 | 278.20 | 278.20 | 278.20 | 278.20 | +1.905% | 7 | 1,099 | -17.017% |
| 2026-08-14 | 273.00 | 273.00 | 273.00 | 273.00 | -0.427% | 2 | 1,101 | -15.436% |
| 2026-08-13 | 273.35 | 277.40 | 273.35 | 274.17 | -5.784% | 94 | 1,093 | -15.797% |
| 2026-08-11 | 291.00 | 291.00 | 291.00 | 291.00 | +2.123% | 1 | 1,092 | -20.667% |
| 2026-08-10 | 280.40 | 284.96 | 279.49 | 284.95 | +0.867% | 144 | 1,094 | -18.982% |
| 2026-08-07 | 286.76 | 286.76 | 282.50 | 282.50 | -1.842% | 20 | 1,086 | -18.280% |
| 2026-08-06 | 289.57 | 289.57 | 287.80 | 287.80 | +0.982% | 6 | 1,088 | -19.785% |
| 2026-08-05 | 284.92 | 285.80 | 284.86 | 285.00 | -3.856% | 4 | 1,088 | -18.996% |
| 2026-08-04 | 296.43 | 296.43 | 296.43 | 296.43 | -9.597% | 5 | 1,094 | -22.120% |
| 2026-08-03 | 328.40 | 328.40 | 327.00 | 327.90 | -11.469% | 39 | 1,078 | -29.594% |
| 2026-07-31 | 370.43 | 370.43 | 370.38 | 370.38 | -13.181% | 2 | 1,079 | -37.669% |
| 2026-07-29 | 410.45 | 426.61 | 370.66 | 426.61 | +12.198% | 8 | 1,077 | -45.885% |
| 2026-07-24 | 380.54 | 380.54 | 380.23 | 380.23 | -6.093% | 2 | 1,077 | -39.284% |
| 2026-07-23 | 404.11 | 404.90 | 404.11 | 404.90 | +7.173% | 12 | 1,077 | -42.983% |
| 2026-07-20 | 377.80 | 377.80 | 377.80 | 377.80 | +4.316% | 1 | 1,076 | -38.894% |
| 2026-07-15 | 362.17 | 362.17 | 362.17 | 362.17 | -3.606% | 1 | 1,075 | -36.256% |
| 2026-07-07 | 363.74 | 376.69 | 362.62 | 375.72 | +3.439% | 8 | 1,077 | -38.555% |
| 2026-07-06 | 364.03 | 364.03 | 363.23 | 363.23 | -1.590% | 4 | 1,077 | -36.442% |
| 2026-07-01 | 370.34 | 370.34 | 368.69 | 369.10 | -0.761% | 4 | 1,077 | -37.453% |
| 2026-06-30 | 371.83 | 371.93 | 371.83 | 371.93 | -11.077% | 2 | 1,076 | -37.929% |
| 2026-06-26 | 418.26 | 418.26 | 418.26 | 418.26 | +7.436% | 300 | 876 | -44.805% |
| 2026-06-22 | 389.89 | 394.50 | 389.31 | 389.31 | -4.417% | 177 | 793 | -40.700% |
| 2026-06-17 | 389.74 | 408.40 | 388.01 | 407.30 | +6.671% | 17 | 782 | -43.319% |
| 2026-06-16 | 381.03 | 381.83 | 381.03 | 381.83 | -11.716% | 2 | 781 | -39.539% |
| 2026-06-11 | 432.50 | 432.50 | 432.50 | 432.50 | +0.837% | 1 | 781 | -46.622% |
| 2026-06-05 | 396.50 | 428.91 | 396.50 | 428.91 | +13.288% | 7 | 783 | -46.175% |
| 2026-06-02 | 378.27 | 378.60 | 377.58 | 378.60 | -0.271% | 139 | 664 | -39.023% |
| 2026-05-29 | 379.63 | 379.63 | 379.63 | 379.63 | -2.624% | 2 | 468 | -39.188% |
| 2026-05-28 | 404.16 | 404.16 | 389.86 | 389.86 | -3.691% | 70 | 400 | -40.784% |
| 2026-05-27 | 404.80 | 404.80 | 404.80 | 404.80 | -0.655% | 1 | 400 | -42.969% |
| 2026-05-22 | 416.00 | 416.00 | 407.00 | 407.47 | -8.010% | 27 | 398 | -43.343% |
| 2026-05-21 | 442.95 | 442.95 | 442.95 | 442.95 | -2.307% | 1 | 397 | -47.881% |
| 2026-05-18 | 453.41 | 453.41 | 453.41 | 453.41 | +1.237% | 1 | 396 | -49.084% |
| 2026-05-15 | 449.30 | 451.05 | 447.87 | 447.87 | +1.928% | 371 | 26 | -48.454% |
| 2026-05-14 | 439.32 | 441.00 | 439.32 | 439.40 | -5.987% | 5 | 22 | -47.460% |
| 2026-05-12 | 467.38 | 467.38 | 467.38 | 467.38 | +3.586% | 1 | 21 | -50.606% |
| 2026-05-11 | 449.98 | 451.21 | 449.98 | 451.20 | -1.248% | 7 | 14 | -48.834% |
| 2026-05-08 | 456.90 | 456.90 | 456.90 | 456.90 | -1.192% | 2 | 12 | -49.473% |
| 2026-05-06 | 470.75 | 470.75 | 462.41 | 462.41 | 0.000% | 24 | 0 | -50.075% |