Dark

SPX20270521P7500
SPX May 21 2027 7500.00 Put (SPX270521P07500000)
option OPRA

EOD

Sep 10, 2026

302.14+6.530%(+18.52)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	299.0900	302.1400	298.5000	302.1400	+6.530%	60	2,322	0.000%
2026-09-09	280.8300	283.6200	280.8300	283.6200	+8.554%	30	2,344	+6.530%
2026-09-04	259.5000	261.2700	259.5000	261.2700	+3.432%	5	2,345	+15.643%
2026-09-03	259.5500	259.5500	252.6000	252.6000	-10.052%	7	2,345	+19.612%
2026-09-01	281.2800	281.7600	280.8300	280.8300	+1.754%	32	2,345	+7.588%
2026-08-31	281.8500	281.8500	275.3100	275.9900	-1.153%	11	2,330	+9.475%
2026-08-28	279.5900	279.5900	279.2100	279.2100	-6.321%	100	2,330	+8.212%
2026-08-26	298.0500	298.0500	298.0500	298.0500	-2.215%	50	2,256	+1.372%
2026-08-24	303.2600	304.8000	303.2600	304.8000	-2.837%	26	2,206	-0.873%
2026-08-20	313.7000	313.7000	313.7000	313.7000	+4.916%	1	2,207	-3.685%
2026-08-19	304.2000	305.1000	299.0000	299.0000	+3.819%	20	2,208	+1.050%
2026-08-13	285.4700	288.0000	283.3900	288.0000	-1.874%	303	2,206	+4.910%
2026-08-12	293.8300	293.8300	293.4500	293.5000	-0.952%	23	2,080	+2.944%
2026-08-10	292.7100	296.4800	292.4200	296.3200	-0.530%	11	2,071	+1.964%
2026-08-07	301.0000	301.0000	297.9000	297.9000	-1.224%	3	2,066	+1.423%
2026-08-06	301.5100	301.5900	301.5100	301.5900	+0.497%	2	2,066	+0.182%
2026-08-04	304.2000	304.2000	300.1000	300.1000	-9.923%	9	2,065	+0.680%
2026-08-03	338.8100	338.8600	332.9700	333.1600	-22.241%	5	2,060	-9.311%
2026-07-29	426.0800	431.9000	397.8000	428.4500	+10.102%	193	2,058	-29.481%
2026-07-28	389.0600	389.1400	389.0600	389.1400	-5.896%	2	1,868	-22.357%
2026-07-27	413.9100	413.9100	413.5200	413.5200	+0.449%	2	1,869	-26.935%
2026-07-24	410.7900	411.6700	410.7900	411.6700	+9.254%	3	1,869	-26.606%
2026-07-22	378.4100	378.4100	376.8000	376.8000	-0.013%	62	1,698	-19.814%
2026-07-21	381.4300	381.4300	376.8500	376.8500	-4.404%	4	1,669	-19.825%
2026-07-20	390.0800	394.2100	389.1800	394.2100	+7.599%	20	1,670	-23.356%
2026-07-15	367.6000	376.0200	366.3700	366.3700	-0.022%	3	1,682	-17.531%
2026-07-14	366.4500	366.4500	366.4500	366.4500	-2.685%	1	1,679	-17.549%
2026-07-13	372.8900	376.5600	372.8900	376.5600	+4.022%	2	1,679	-19.763%
2026-07-10	362.0000	362.0000	362.0000	362.0000	-6.108%	1	1,679	-16.536%
2026-07-09	390.6200	390.6200	385.5500	385.5500	-1.270%	2	1,678	-21.634%
2026-07-08	396.6900	411.3000	390.5100	390.5100	-0.413%	6	1,678	-22.629%
2026-07-07	389.5000	392.1300	389.5000	392.1300	+4.493%	551	1,679	-22.949%
2026-07-06	380.5400	380.5400	375.2700	375.2700	-7.086%	3	1,250	-19.487%
2026-07-02	392.5700	404.5400	389.0200	403.8900	+4.047%	4	1,251	-25.193%
2026-06-30	392.7100	394.9100	388.1800	388.1800	-5.589%	103	1,251	-22.165%
2026-06-29	421.0700	421.9600	411.1600	411.1600	-11.396%	17	952	-26.515%
2026-06-26	460.7000	464.5000	460.7000	464.0400	+7.364%	154	940	-34.889%
2026-06-25	432.3100	432.3100	432.2100	432.2100	-3.309%	2	951	-30.094%
2026-06-24	438.8000	452.4000	438.8000	447.0000	+1.781%	6	951	-32.407%
2026-06-23	439.1800	439.1800	439.1800	439.1800	+7.484%	454	952	-31.204%
2026-06-22	405.2400	408.6000	405.2400	408.6000	+1.687%	367	563	-26.055%
2026-06-18	396.3600	401.8200	396.3600	401.8200	-6.712%	3	600	-24.807%
2026-06-17	406.9300	430.7300	406.9300	430.7300	+8.916%	4	600	-29.854%
2026-06-16	395.8600	395.8600	395.4300	395.4700	-10.836%	3	600	-23.600%
2026-06-12	445.9700	445.9700	443.5300	443.5300	-1.917%	3	600	-31.878%
2026-06-11	452.2000	452.2000	452.2000	452.2000	-2.019%	1	600	-33.184%
2026-06-09	460.9300	461.5200	460.4500	461.5200	+3.615%	184	600	-34.534%
2026-06-08	442.9700	445.4200	442.9700	445.4200	+1.624%	2	437	-32.167%
2026-06-05	421.5000	438.3000	417.5200	438.3000	+7.242%	57	436	-31.065%
2026-06-04	408.9900	408.9900	408.7000	408.7000	+2.740%	2	417	-26.073%
2026-06-03	397.8000	397.8000	397.8000	397.8000	+1.273%	1	417	-24.047%
2026-06-02	391.7000	392.8000	391.7000	392.8000	+1.522%	34	417	-23.080%
2026-06-01	386.9100	386.9100	386.9100	386.9100	-2.806%	1	402	-21.909%
2026-05-29	396.9200	398.0800	395.0600	398.0800	-0.854%	119	401	-24.101%
2026-05-28	403.8300	403.8300	401.2500	401.5100	-3.414%	14	299	-24.749%
2026-05-27	415.6400	420.9600	415.4600	415.7000	-1.153%	13	297	-27.318%
2026-05-26	420.7100	420.8000	420.5500	420.5500	-1.981%	24	294	-28.156%
2026-05-22	432.0000	432.0000	423.9000	429.0500	-2.734%	144	292	-29.579%
2026-05-21	454.8000	454.8000	441.1100	441.1100	-2.995%	37	218	-31.505%
2026-05-20	469.7300	469.7300	454.7300	454.7300	-3.722%	31	218	-33.556%
2026-05-19	475.9800	476.3800	462.5800	472.3100	+2.607%	46	178	-36.029%
2026-05-18	459.5000	476.6100	459.5000	460.3100	-0.288%	14	178	-34.362%
2026-05-15	469.3000	469.3000	456.9000	461.6400	+4.194%	51	178	-34.551%
2026-05-14	455.2500	455.2500	443.0600	443.0600	-4.245%	7	99	-31.806%
2026-05-13	479.7000	479.7000	458.5600	462.7000	-3.079%	8	92	-34.701%
2026-05-12	482.0100	482.4800	477.4000	477.4000	+2.490%	13	92	-36.711%
2026-05-11	466.6300	466.6300	465.8000	465.8000	-1.771%	2	92	-35.135%
2026-05-08	474.7200	476.4000	473.2800	474.2000	-0.685%	9	77	-36.284%
2026-05-07	474.2600	477.4700	474.2600	477.4700	-4.382%	2	72	-36.721%
2026-05-06	499.3500	499.3500	499.3500	499.3500	-2.299%	61	70	-39.493%
2026-05-05	516.7700	516.7700	511.1000	511.1000	-5.870%	4	11	-40.884%
2026-05-04	541.6200	542.9700	541.6200	542.9700	+6.067%	2	11	-44.354%
2026-05-01	511.9100	511.9100	511.9100	511.9100	-5.144%	1	10	-40.978%
2026-04-30	539.9900	539.9900	539.6700	539.6700	-3.238%	2	10	-44.014%
2026-04-29	557.7300	557.7300	557.7300	557.7300	+0.659%	1	10	-45.827%
2026-04-24	561.8400	561.8400	553.5100	554.0800	-1.755%	3	9	-45.470%
2026-04-23	564.4900	564.4900	563.9800	563.9800	-5.861%	2	8	-46.427%
2026-04-21	578.3000	599.0900	578.3000	599.0900	+3.739%	5	7	-49.567%
2026-04-20	584.1100	584.1100	576.1300	577.5000	0.000%	23	7	-47.681%

.dark-mode .txbZsW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .txbZsW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270521P7500SPX May 21 2027 7500.00 Put (SPX270521P07500000)option OPRA

SPX20270521P7500
SPX May 21 2027 7500.00 Put (SPX270521P07500000)
option OPRA