SPX270521P07500000
SPX May 21 2027 7500.00 Put
optionOPRA
EODOct 28, 2026
237.68USD-1.500%(-3.62)6Vol3,276OI
SPX270521P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 234.67 | 237.68 | 234.30 | 237.68 | -1.500% | 6 | 3,276 | 0.000% |
| 2026-10-27 | 249.85 | 251.85 | 241.30 | 241.30 | -12.534% | 35 | 3,279 | -1.500% |
| 2026-10-23 | 281.60 | 281.60 | 266.48 | 275.88 | +4.710% | 113 | 3,222 | -13.847% |
| 2026-10-22 | 257.74 | 263.47 | 257.74 | 263.47 | +15.852% | 24 | 3,224 | -9.789% |
| 2026-10-21 | 227.32 | 227.42 | 227.32 | 227.42 | -4.758% | 3 | 3,224 | +4.511% |
| 2026-10-20 | 241.20 | 241.20 | 238.78 | 238.78 | -3.246% | 6 | 3,224 | -0.461% |
| 2026-10-19 | 246.79 | 246.79 | 246.79 | 246.79 | -5.553% | 5 | 3,229 | -3.691% |
| 2026-10-16 | 248.43 | 268.80 | 248.43 | 261.30 | +10.650% | 89 | 3,229 | -9.039% |
| 2026-10-15 | 236.15 | 236.15 | 236.15 | 236.15 | -2.590% | 5 | 3,224 | +0.648% |
| 2026-10-14 | 228.18 | 243.28 | 228.18 | 242.43 | +10.957% | 21 | 3,216 | -1.959% |
| 2026-10-12 | 217.50 | 218.49 | 217.50 | 218.49 | -1.846% | 10 | 3,207 | +8.783% |
| 2026-10-09 | 222.60 | 222.60 | 222.60 | 222.60 | -3.385% | 6 | 3,202 | +6.774% |
| 2026-10-08 | 237.70 | 237.70 | 229.30 | 230.40 | +6.672% | 3 | 3,202 | +3.160% |
| 2026-10-06 | 220.02 | 220.09 | 215.39 | 215.99 | -5.722% | 650 | 2,796 | +10.042% |
| 2026-10-05 | 233.93 | 234.15 | 229.10 | 229.10 | -6.859% | 11 | 2,796 | +3.745% |
| 2026-10-02 | 245.81 | 245.99 | 245.81 | 245.97 | -7.959% | 4 | 2,796 | -3.370% |
| 2026-10-01 | 267.24 | 267.24 | 267.24 | 267.24 | +9.113% | 1 | 2,795 | -11.061% |
| 2026-09-30 | 245.98 | 245.98 | 244.92 | 244.92 | -3.904% | 3 | 2,794 | -2.956% |
| 2026-09-29 | 258.20 | 259.00 | 254.87 | 254.87 | +1.651% | 7 | 2,789 | -6.745% |
| 2026-09-28 | 250.73 | 250.73 | 250.73 | 250.73 | +4.506% | 1 | 2,789 | -5.205% |
| 2026-09-25 | 250.36 | 250.36 | 239.92 | 239.92 | -6.726% | 5 | 2,784 | -0.934% |
| 2026-09-24 | 256.81 | 257.22 | 256.81 | 257.22 | +5.245% | 2 | 2,784 | -7.597% |
| 2026-09-23 | 244.43 | 244.43 | 244.40 | 244.40 | +3.266% | 2 | 2,784 | -2.750% |
| 2026-09-22 | 237.01 | 237.40 | 236.36 | 236.67 | -0.630% | 810 | 2,317 | +0.427% |
| 2026-09-21 | 238.53 | 238.53 | 238.17 | 238.17 | -11.008% | 4 | 2,317 | -0.206% |
| 2026-09-18 | 274.40 | 274.40 | 267.63 | 267.63 | -2.307% | 3 | 2,319 | -11.191% |
| 2026-09-17 | 273.81 | 274.13 | 273.81 | 273.95 | -4.133% | 15 | 2,319 | -13.240% |
| 2026-09-16 | 285.76 | 285.76 | 285.76 | 285.76 | -1.824% | 4 | 2,320 | -16.825% |
| 2026-09-15 | 296.55 | 296.55 | 291.07 | 291.07 | +7.153% | 3 | 2,320 | -18.343% |
| 2026-09-11 | 275.38 | 276.13 | 271.55 | 271.64 | -10.095% | 11 | 2,322 | -12.502% |
| 2026-09-10 | 299.09 | 302.14 | 298.50 | 302.14 | +6.530% | 60 | 2,344 | -21.334% |
| 2026-09-09 | 280.83 | 283.62 | 280.83 | 283.62 | +8.554% | 30 | 2,344 | -16.198% |
| 2026-09-04 | 259.50 | 261.27 | 259.50 | 261.27 | +3.432% | 5 | 2,345 | -9.029% |
| 2026-09-03 | 259.55 | 259.55 | 252.60 | 252.60 | -10.052% | 7 | 2,345 | -5.907% |
| 2026-09-01 | 281.28 | 281.76 | 280.83 | 280.83 | +1.754% | 32 | 2,330 | -15.365% |
| 2026-08-31 | 281.85 | 281.85 | 275.31 | 275.99 | -1.153% | 11 | 2,330 | -13.881% |
| 2026-08-28 | 279.59 | 279.59 | 279.21 | 279.21 | -6.321% | 100 | 2,347 | -14.874% |
| 2026-08-26 | 298.05 | 298.05 | 298.05 | 298.05 | -2.215% | 50 | 2,206 | -20.255% |
| 2026-08-24 | 303.26 | 304.80 | 303.26 | 304.80 | -2.837% | 26 | 2,207 | -22.021% |
| 2026-08-20 | 313.70 | 313.70 | 313.70 | 313.70 | +4.916% | 1 | 2,208 | -24.233% |
| 2026-08-19 | 304.20 | 305.10 | 299.00 | 299.00 | +3.819% | 20 | 2,206 | -20.508% |
| 2026-08-13 | 285.47 | 288.00 | 283.39 | 288.00 | -1.874% | 303 | 2,080 | -17.472% |
| 2026-08-12 | 293.83 | 293.83 | 293.45 | 293.50 | -0.952% | 23 | 2,071 | -19.019% |
| 2026-08-10 | 292.71 | 296.48 | 292.42 | 296.32 | -0.530% | 11 | 2,066 | -19.789% |
| 2026-08-07 | 301.00 | 301.00 | 297.90 | 297.90 | -1.224% | 3 | 2,066 | -20.215% |
| 2026-08-06 | 301.51 | 301.59 | 301.51 | 301.59 | +0.497% | 2 | 2,065 | -21.191% |
| 2026-08-04 | 304.20 | 304.20 | 300.10 | 300.10 | -9.923% | 9 | 2,060 | -20.800% |
| 2026-08-03 | 338.81 | 338.86 | 332.97 | 333.16 | -22.241% | 5 | 2,058 | -28.659% |
| 2026-07-29 | 426.08 | 431.90 | 397.80 | 428.45 | +10.102% | 193 | 1,868 | -44.526% |
| 2026-07-28 | 389.06 | 389.14 | 389.06 | 389.14 | -5.896% | 2 | 1,869 | -38.922% |
| 2026-07-27 | 413.91 | 413.91 | 413.52 | 413.52 | +0.449% | 2 | 1,869 | -42.523% |
| 2026-07-24 | 410.79 | 411.67 | 410.79 | 411.67 | +9.254% | 3 | 1,868 | -42.264% |
| 2026-07-22 | 378.41 | 378.41 | 376.80 | 376.80 | -0.013% | 62 | 1,669 | -36.921% |
| 2026-07-21 | 381.43 | 381.43 | 376.85 | 376.85 | -4.404% | 4 | 1,670 | -36.930% |
| 2026-07-20 | 390.08 | 394.21 | 389.18 | 394.21 | +7.599% | 20 | 1,682 | -39.707% |
| 2026-07-15 | 367.60 | 376.02 | 366.37 | 366.37 | -0.022% | 3 | 1,679 | -35.126% |
| 2026-07-14 | 366.45 | 366.45 | 366.45 | 366.45 | -2.685% | 1 | 1,679 | -35.140% |
| 2026-07-13 | 372.89 | 376.56 | 372.89 | 376.56 | +4.022% | 2 | 1,679 | -36.881% |
| 2026-07-10 | 362.00 | 362.00 | 362.00 | 362.00 | -6.108% | 1 | 1,678 | -34.343% |
| 2026-07-09 | 390.62 | 390.62 | 385.55 | 385.55 | -1.270% | 2 | 1,678 | -38.353% |
| 2026-07-08 | 396.69 | 411.30 | 390.51 | 390.51 | -0.413% | 6 | 1,679 | -39.136% |
| 2026-07-07 | 389.50 | 392.13 | 389.50 | 392.13 | +4.493% | 551 | 1,250 | -39.387% |
| 2026-07-06 | 380.54 | 380.54 | 375.27 | 375.27 | -7.086% | 3 | 1,250 | -36.664% |
| 2026-07-02 | 392.57 | 404.54 | 389.02 | 403.89 | +4.047% | 4 | 1,251 | -41.152% |
| 2026-06-30 | 392.71 | 394.91 | 388.18 | 388.18 | -5.589% | 103 | 952 | -38.771% |
| 2026-06-29 | 421.07 | 421.96 | 411.16 | 411.16 | -11.396% | 17 | 940 | -42.193% |
| 2026-06-26 | 460.70 | 464.50 | 460.70 | 464.04 | +7.364% | 154 | 951 | -48.780% |
| 2026-06-25 | 432.31 | 432.31 | 432.21 | 432.21 | -3.309% | 2 | 951 | -45.008% |
| 2026-06-24 | 438.80 | 452.40 | 438.80 | 447.00 | +1.781% | 6 | 952 | -46.828% |
| 2026-06-23 | 439.18 | 439.18 | 439.18 | 439.18 | +7.484% | 454 | 563 | -45.881% |
| 2026-06-22 | 405.24 | 408.60 | 405.24 | 408.60 | +1.687% | 367 | 598 | -41.831% |
| 2026-06-18 | 396.36 | 401.82 | 396.36 | 401.82 | -6.712% | 3 | 599 | -40.849% |
| 2026-06-17 | 406.93 | 430.73 | 406.93 | 430.73 | +8.916% | 4 | 600 | -44.819% |
| 2026-06-16 | 395.86 | 395.86 | 395.43 | 395.47 | -10.836% | 3 | 601 | -39.899% |
| 2026-06-12 | 445.97 | 445.97 | 443.53 | 443.53 | -1.917% | 3 | 600 | -46.412% |
| 2026-06-11 | 452.20 | 452.20 | 452.20 | 452.20 | -2.019% | 1 | 600 | -47.439% |
| 2026-06-09 | 460.93 | 461.52 | 460.45 | 461.52 | +3.615% | 184 | 437 | -48.501% |
| 2026-06-08 | 442.97 | 445.42 | 442.97 | 445.42 | +1.624% | 2 | 436 | -46.639% |
| 2026-06-05 | 421.50 | 438.30 | 417.52 | 438.30 | +7.242% | 57 | 417 | -45.772% |
| 2026-06-04 | 408.99 | 408.99 | 408.70 | 408.70 | +2.740% | 2 | 417 | -41.845% |
| 2026-06-03 | 397.80 | 397.80 | 397.80 | 397.80 | +1.273% | 1 | 417 | -40.251% |
| 2026-06-02 | 391.70 | 392.80 | 391.70 | 392.80 | +1.522% | 34 | 402 | -39.491% |
| 2026-06-01 | 386.91 | 386.91 | 386.91 | 386.91 | -2.806% | 1 | 401 | -38.570% |
| 2026-05-29 | 396.92 | 398.08 | 395.06 | 398.08 | -0.854% | 119 | 299 | -40.293% |
| 2026-05-28 | 403.83 | 403.83 | 401.25 | 401.51 | -3.414% | 14 | 297 | -40.803% |
| 2026-05-27 | 415.64 | 420.96 | 415.46 | 415.70 | -1.153% | 13 | 294 | -42.824% |
| 2026-05-26 | 420.71 | 420.80 | 420.55 | 420.55 | -1.981% | 24 | 292 | -43.484% |
| 2026-05-22 | 432.00 | 432.00 | 423.90 | 429.05 | -2.734% | 144 | 218 | -44.603% |
| 2026-05-21 | 454.80 | 454.80 | 441.11 | 441.11 | -2.995% | 37 | 205 | -46.118% |
| 2026-05-20 | 469.73 | 469.73 | 454.73 | 454.73 | -3.722% | 31 | 178 | -47.732% |
| 2026-05-19 | 475.98 | 476.38 | 462.58 | 472.31 | +2.607% | 46 | 141 | -49.677% |
| 2026-05-18 | 459.50 | 476.61 | 459.50 | 460.31 | -0.288% | 14 | 136 | -48.365% |
| 2026-05-15 | 469.30 | 469.30 | 456.90 | 461.64 | +4.194% | 51 | 99 | -48.514% |
| 2026-05-14 | 455.25 | 455.25 | 443.06 | 443.06 | -4.245% | 7 | 92 | -46.355% |
| 2026-05-13 | 479.70 | 479.70 | 458.56 | 462.70 | -3.079% | 8 | 86 | -48.632% |
| 2026-05-12 | 482.01 | 482.48 | 477.40 | 477.40 | +2.490% | 13 | 79 | -50.214% |
| 2026-05-11 | 466.63 | 466.63 | 465.80 | 465.80 | -1.771% | 2 | 77 | -48.974% |
| 2026-05-08 | 474.72 | 476.40 | 473.28 | 474.20 | -0.685% | 9 | 72 | -49.878% |
| 2026-05-07 | 474.26 | 477.47 | 474.26 | 477.47 | -4.382% | 2 | 70 | -50.221% |
| 2026-05-06 | 499.35 | 499.35 | 499.35 | 499.35 | -2.299% | 61 | 11 | -52.402% |
| 2026-05-05 | 516.77 | 516.77 | 511.10 | 511.10 | -5.870% | 4 | 11 | -53.496% |
| 2026-05-04 | 541.62 | 542.97 | 541.62 | 542.97 | +6.067% | 2 | 11 | -56.226% |
| 2026-05-01 | 511.91 | 511.91 | 511.91 | 511.91 | -5.144% | 1 | 10 | -53.570% |
| 2026-04-30 | 539.99 | 539.99 | 539.67 | 539.67 | -3.238% | 2 | 10 | -55.958% |
| 2026-04-29 | 557.73 | 557.73 | 557.73 | 557.73 | +0.659% | 1 | 10 | -57.384% |
| 2026-04-24 | 561.84 | 561.84 | 553.51 | 554.08 | -1.755% | 3 | 9 | -57.104% |
| 2026-04-23 | 564.49 | 564.49 | 563.98 | 563.98 | -5.861% | 2 | 8 | -57.857% |
| 2026-04-21 | 578.30 | 599.09 | 578.30 | 599.09 | +3.739% | 5 | 7 | -60.326% |
| 2026-04-20 | 584.11 | 584.11 | 576.13 | 577.50 | 0.000% | 23 | 7 | -58.843% |