SPX270521P07475000
SPX May 21 2027 7475.00 Put
optionOPRA
EODOct 27, 2026
235.80USD-12.362%(-33.26)1Vol965OI
SPX270521P07475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 235.80 | 235.80 | 235.80 | 235.80 | -12.362% | 1 | 966 | 0.000% |
| 2026-10-23 | 275.70 | 275.70 | 259.43 | 269.06 | +2.632% | 107 | 967 | -12.362% |
| 2026-10-22 | 256.98 | 262.16 | 256.98 | 262.16 | +11.671% | 5 | 967 | -10.055% |
| 2026-10-20 | 235.02 | 235.37 | 234.76 | 234.76 | +5.891% | 505 | 515 | +0.443% |
| 2026-10-08 | 221.34 | 221.70 | 221.34 | 221.70 | +2.194% | 4 | 515 | +6.360% |
| 2026-10-07 | 216.86 | 216.94 | 216.86 | 216.94 | +3.128% | 2 | 514 | +8.694% |
| 2026-10-06 | 210.62 | 210.62 | 210.36 | 210.36 | -8.148% | 132 | 464 | +12.094% |
| 2026-10-05 | 230.65 | 230.65 | 229.02 | 229.02 | -4.694% | 17 | 461 | +2.960% |
| 2026-10-02 | 240.12 | 240.34 | 240.06 | 240.30 | -3.366% | 7 | 461 | -1.873% |
| 2026-09-29 | 248.67 | 248.67 | 248.67 | 248.67 | +5.840% | 1 | 460 | -5.176% |
| 2026-09-23 | 231.75 | 234.95 | 231.75 | 234.95 | +3.093% | 12 | 448 | +0.362% |
| 2026-09-22 | 231.97 | 232.22 | 227.90 | 227.90 | -2.168% | 128 | 320 | +3.466% |
| 2026-09-21 | 235.12 | 235.12 | 231.74 | 232.95 | -8.468% | 14 | 311 | +1.223% |
| 2026-09-04 | 251.48 | 254.50 | 251.13 | 254.50 | +1.910% | 33 | 113 | -7.348% |
| 2026-09-03 | 249.73 | 249.73 | 249.73 | 249.73 | -16.620% | 10 | 113 | -5.578% |
| 2026-08-18 | 301.20 | 301.20 | 299.51 | 299.51 | +3.002% | 3 | 114 | -21.271% |
| 2026-08-17 | 290.78 | 290.78 | 290.78 | 290.78 | +4.155% | 5 | 119 | -18.908% |
| 2026-08-13 | 279.27 | 279.27 | 279.14 | 279.18 | -2.843% | 16 | 119 | -15.538% |
| 2026-08-12 | 287.35 | 287.35 | 287.35 | 287.35 | +0.202% | 11 | 110 | -17.940% |
| 2026-08-10 | 285.45 | 287.29 | 285.29 | 286.77 | -1.199% | 140 | 167 | -17.774% |
| 2026-08-07 | 290.56 | 290.56 | 290.25 | 290.25 | -0.309% | 2 | 166 | -18.760% |
| 2026-08-05 | 288.68 | 291.77 | 288.68 | 291.15 | -1.339% | 78 | 146 | -19.011% |
| 2026-08-04 | 295.10 | 295.10 | 295.10 | 295.10 | -9.603% | 3 | 143 | -20.095% |
| 2026-08-03 | 327.27 | 327.27 | 326.45 | 326.45 | -14.712% | 7 | 138 | -27.768% |
| 2026-07-28 | 402.62 | 402.62 | 382.76 | 382.76 | +7.033% | 2 | 137 | -38.395% |
| 2026-07-10 | 357.61 | 357.61 | 357.61 | 357.61 | -5.524% | 1 | 137 | -34.062% |
| 2026-07-07 | 378.52 | 378.52 | 378.52 | 378.52 | +2.895% | 1 | 136 | -37.705% |
| 2026-07-06 | 370.96 | 370.96 | 367.87 | 367.87 | -3.024% | 5 | 134 | -35.901% |
| 2026-06-30 | 379.34 | 379.39 | 379.27 | 379.34 | -12.542% | 58 | 105 | -37.839% |
| 2026-06-26 | 456.38 | 456.38 | 433.74 | 433.74 | +3.838% | 9 | 102 | -45.636% |
| 2026-06-25 | 419.04 | 419.04 | 417.71 | 417.71 | -2.450% | 2 | 103 | -43.549% |
| 2026-06-23 | 429.52 | 429.52 | 428.20 | 428.20 | +12.047% | 7 | 101 | -44.932% |
| 2026-06-22 | 385.96 | 386.05 | 381.32 | 382.16 | -1.419% | 100 | 51 | -38.298% |
| 2026-06-16 | 387.57 | 387.95 | 387.57 | 387.66 | +1.551% | 3 | 50 | -39.174% |
| 2026-06-15 | 381.74 | 381.74 | 381.74 | 381.74 | -13.398% | 3 | 51 | -38.230% |
| 2026-06-11 | 440.80 | 440.80 | 440.80 | 440.80 | +1.943% | 1 | 51 | -46.506% |
| 2026-06-08 | 432.40 | 432.40 | 432.40 | 432.40 | +0.612% | 4 | 47 | -45.467% |
| 2026-06-05 | 425.64 | 430.04 | 425.64 | 429.77 | +11.864% | 3 | 45 | -45.133% |
| 2026-06-02 | 385.39 | 385.39 | 383.85 | 384.19 | -1.686% | 28 | 35 | -38.624% |
| 2026-05-29 | 390.78 | 390.78 | 390.78 | 390.78 | -0.797% | 2 | 35 | -39.659% |
| 2026-05-28 | 393.89 | 393.92 | 393.89 | 393.92 | -4.093% | 2 | 34 | -40.140% |
| 2026-05-27 | 410.73 | 410.73 | 410.73 | 410.73 | +0.954% | 1 | 33 | -42.590% |
| 2026-05-26 | 405.30 | 406.85 | 405.30 | 406.85 | -2.293% | 3 | 31 | -42.043% |
| 2026-05-22 | 416.34 | 416.40 | 416.34 | 416.40 | -9.380% | 2 | 30 | -43.372% |
| 2026-05-15 | 455.40 | 459.50 | 454.00 | 459.50 | +5.245% | 34 | 40 | -48.683% |
| 2026-05-14 | 447.00 | 447.00 | 434.20 | 436.60 | -6.349% | 34 | 6 | -45.992% |
| 2026-05-08 | 469.20 | 469.20 | 465.20 | 466.20 | -7.835% | 6 | 0 | -49.421% |
| 2026-05-05 | 505.83 | 505.83 | 505.83 | 505.83 | -0.093% | 3 | 3 | -53.384% |
| 2026-05-01 | 506.30 | 506.30 | 506.30 | 506.30 | 0.000% | 4 | 0 | -53.427% |