SPX270521P07525000
SPX May 21 2027 7525.00 Put
optionOPRA
EODOct 27, 2026
247.90USD-4.676%(-12.16)6Vol452OI
SPX270521P07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 249.67 | 249.67 | 247.90 | 247.90 | -4.676% | 6 | 452 | 0.000% |
| 2026-10-26 | 266.41 | 266.41 | 254.49 | 260.06 | -7.518% | 96 | 400 | -4.676% |
| 2026-10-23 | 289.30 | 289.30 | 278.00 | 281.20 | +15.892% | 3 | 400 | -11.842% |
| 2026-10-20 | 247.87 | 247.87 | 242.40 | 242.64 | -4.072% | 249 | 360 | +2.168% |
| 2026-10-19 | 252.94 | 252.94 | 252.94 | 252.94 | +7.360% | 5 | 357 | -1.993% |
| 2026-10-14 | 235.60 | 235.60 | 235.60 | 235.60 | +5.774% | 1 | 356 | +5.221% |
| 2026-10-12 | 222.74 | 222.74 | 222.74 | 222.74 | -3.863% | 10 | 352 | +11.296% |
| 2026-10-09 | 231.35 | 231.69 | 231.35 | 231.69 | +4.360% | 4 | 354 | +6.996% |
| 2026-10-06 | 223.92 | 223.92 | 220.73 | 222.01 | -12.277% | 447 | 247 | +11.662% |
| 2026-09-30 | 252.98 | 253.08 | 252.98 | 253.08 | -2.047% | 2 | 248 | -2.047% |
| 2026-09-29 | 258.69 | 258.69 | 258.37 | 258.37 | +7.199% | 2 | 247 | -4.052% |
| 2026-09-22 | 243.90 | 243.90 | 241.02 | 241.02 | -2.908% | 137 | 252 | +2.855% |
| 2026-09-21 | 258.94 | 258.94 | 248.24 | 248.24 | -10.383% | 46 | 249 | -0.137% |
| 2026-09-17 | 280.77 | 280.94 | 277.00 | 277.00 | -4.516% | 53 | 245 | -10.505% |
| 2026-09-16 | 290.10 | 290.10 | 290.10 | 290.10 | -2.674% | 1 | 244 | -14.547% |
| 2026-09-15 | 299.00 | 299.00 | 298.07 | 298.07 | +6.598% | 2 | 243 | -16.832% |
| 2026-09-11 | 279.62 | 279.62 | 279.62 | 279.62 | -8.678% | 4 | 243 | -11.344% |
| 2026-09-10 | 306.19 | 306.19 | 306.19 | 306.19 | +4.967% | 1 | 243 | -19.037% |
| 2026-09-09 | 291.70 | 291.70 | 291.70 | 291.70 | +9.292% | 1 | 242 | -15.015% |
| 2026-09-04 | 266.90 | 266.90 | 266.90 | 266.90 | +0.463% | 5 | 242 | -7.119% |
| 2026-09-03 | 265.73 | 265.73 | 265.67 | 265.67 | -7.853% | 4 | 244 | -6.689% |
| 2026-09-01 | 288.31 | 288.31 | 288.31 | 288.31 | -0.572% | 2 | 244 | -14.016% |
| 2026-08-31 | 289.97 | 289.97 | 289.97 | 289.97 | -4.012% | 5 | 239 | -14.508% |
| 2026-08-26 | 302.09 | 302.09 | 302.09 | 302.09 | -1.403% | 5 | 234 | -17.938% |
| 2026-08-25 | 305.49 | 308.09 | 305.49 | 306.39 | -1.861% | 45 | 189 | -19.090% |
| 2026-08-24 | 314.76 | 314.76 | 312.20 | 312.20 | +0.045% | 12 | 184 | -20.596% |
| 2026-08-21 | 312.06 | 312.06 | 312.06 | 312.06 | -0.586% | 5 | 179 | -20.560% |
| 2026-08-20 | 313.90 | 313.90 | 313.90 | 313.90 | +2.414% | 2 | 181 | -21.026% |
| 2026-08-19 | 306.50 | 306.50 | 306.50 | 306.50 | -1.851% | 2 | 181 | -19.119% |
| 2026-08-18 | 312.28 | 312.28 | 312.28 | 312.28 | +7.364% | 1 | 182 | -20.616% |
| 2026-08-13 | 291.21 | 291.21 | 290.86 | 290.86 | -2.882% | 4 | 182 | -14.770% |
| 2026-08-12 | 299.38 | 299.49 | 299.38 | 299.49 | +0.571% | 2 | 182 | -17.226% |
| 2026-08-10 | 297.83 | 297.84 | 297.79 | 297.79 | -0.753% | 16 | 174 | -16.753% |
| 2026-08-07 | 302.17 | 303.52 | 300.05 | 300.05 | -6.981% | 7 | 175 | -17.380% |
| 2026-08-04 | 325.46 | 325.46 | 322.57 | 322.57 | -5.874% | 45 | 130 | -23.148% |
| 2026-08-03 | 344.39 | 345.46 | 340.95 | 342.70 | -10.361% | 99 | 93 | -27.663% |
| 2026-07-31 | 381.79 | 382.31 | 381.79 | 382.31 | -9.246% | 4 | 91 | -35.157% |
| 2026-07-27 | 391.24 | 421.26 | 391.24 | 421.26 | -1.347% | 26 | 93 | -41.153% |
| 2026-07-23 | 428.04 | 428.04 | 427.01 | 427.01 | +1.647% | 2 | 93 | -41.945% |
| 2026-07-08 | 415.44 | 420.09 | 415.44 | 420.09 | +7.289% | 4 | 95 | -40.989% |
| 2026-07-01 | 392.66 | 392.66 | 391.55 | 391.55 | -13.270% | 2 | 96 | -36.688% |
| 2026-06-25 | 450.64 | 451.46 | 450.37 | 451.46 | +1.351% | 10 | 91 | -45.089% |
| 2026-06-24 | 445.89 | 447.91 | 444.49 | 445.44 | +8.862% | 32 | 81 | -44.347% |
| 2026-06-17 | 407.48 | 409.18 | 407.48 | 409.18 | -10.620% | 2 | 80 | -39.415% |
| 2026-06-11 | 457.80 | 457.80 | 457.80 | 457.80 | +5.659% | 1 | 80 | -45.850% |
| 2026-06-05 | 428.16 | 433.28 | 428.16 | 433.28 | +8.646% | 6 | 80 | -42.785% |
| 2026-06-02 | 400.05 | 400.05 | 398.80 | 398.80 | +0.901% | 53 | 68 | -37.839% |
| 2026-06-01 | 394.78 | 395.24 | 394.78 | 395.24 | -5.286% | 2 | 68 | -37.279% |
| 2026-05-28 | 416.11 | 417.30 | 415.95 | 417.30 | -2.180% | 5 | 65 | -40.594% |
| 2026-05-27 | 426.60 | 426.60 | 426.60 | 426.60 | +1.083% | 2 | 64 | -41.889% |
| 2026-05-26 | 422.00 | 422.03 | 421.83 | 422.03 | -2.330% | 74 | 22 | -41.260% |
| 2026-05-22 | 431.80 | 432.10 | 431.80 | 432.10 | -10.893% | 2 | 22 | -42.629% |
| 2026-05-19 | 485.41 | 485.41 | 484.92 | 484.92 | +4.103% | 2 | 21 | -48.878% |
| 2026-05-18 | 465.97 | 465.97 | 465.62 | 465.81 | +2.201% | 4 | 19 | -46.781% |
| 2026-05-14 | 463.40 | 463.60 | 455.60 | 455.78 | -4.589% | 18 | 11 | -45.610% |
| 2026-05-11 | 477.70 | 477.70 | 477.70 | 477.70 | -1.566% | 1 | 11 | -48.106% |
| 2026-05-08 | 484.90 | 485.30 | 484.90 | 485.30 | -11.101% | 2 | 10 | -48.918% |
| 2026-05-04 | 546.30 | 546.30 | 545.65 | 545.90 | 0.000% | 20 | 0 | -54.589% |