SPX270521P07550000
SPX May 21 2027 7550.00 Put
optionOPRA
EODOct 27, 2026
254.20USD-4.447%(-11.83)1Vol1,037OI
SPX270521P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 254.20 | 254.20 | 254.20 | 254.20 | -4.447% | 1 | 1,037 | 0.000% |
| 2026-10-26 | 266.03 | 266.03 | 266.03 | 266.03 | -7.661% | 5 | 1,037 | -4.447% |
| 2026-10-23 | 296.20 | 296.20 | 285.10 | 288.10 | +5.146% | 3 | 1,039 | -11.767% |
| 2026-10-22 | 269.99 | 282.61 | 269.99 | 274.00 | +6.226% | 13 | 1,027 | -7.226% |
| 2026-10-19 | 257.08 | 257.94 | 257.08 | 257.94 | +7.794% | 4 | 1,027 | -1.450% |
| 2026-10-15 | 239.29 | 239.29 | 239.29 | 239.29 | -4.817% | 5 | 1,032 | +6.231% |
| 2026-10-14 | 241.80 | 251.40 | 241.60 | 251.40 | +6.647% | 4 | 1,029 | +1.114% |
| 2026-10-09 | 235.73 | 235.73 | 235.73 | 235.73 | -0.460% | 3 | 1,032 | +7.835% |
| 2026-10-07 | 236.97 | 236.98 | 236.82 | 236.82 | +4.197% | 4 | 1,032 | +7.339% |
| 2026-10-06 | 229.79 | 229.79 | 226.26 | 227.28 | -11.866% | 49 | 1,057 | +11.844% |
| 2026-10-02 | 257.88 | 257.88 | 257.88 | 257.88 | -3.165% | 1 | 1,056 | -1.427% |
| 2026-09-29 | 266.31 | 266.31 | 266.31 | 266.31 | -2.913% | 4 | 1,052 | -4.547% |
| 2026-09-24 | 276.90 | 276.90 | 274.30 | 274.30 | -4.081% | 2 | 1,053 | -7.328% |
| 2026-09-17 | 283.81 | 287.43 | 283.81 | 285.97 | -10.464% | 52 | 1,062 | -11.110% |
| 2026-09-16 | 297.20 | 319.39 | 297.20 | 319.39 | +4.308% | 6 | 1,062 | -20.411% |
| 2026-09-15 | 306.20 | 306.20 | 306.20 | 306.20 | -2.521% | 1 | 1,062 | -16.982% |
| 2026-09-10 | 311.13 | 314.12 | 310.26 | 314.12 | +15.638% | 4 | 1,061 | -19.076% |
| 2026-09-03 | 271.64 | 271.64 | 271.64 | 271.64 | -7.872% | 2 | 1,090 | -6.420% |
| 2026-08-31 | 294.96 | 294.96 | 294.85 | 294.85 | -1.024% | 4 | 1,092 | -13.787% |
| 2026-08-27 | 297.26 | 297.90 | 297.26 | 297.90 | -3.361% | 4 | 1,094 | -14.669% |
| 2026-08-26 | 310.16 | 310.16 | 308.26 | 308.26 | -1.167% | 10 | 1,089 | -17.537% |
| 2026-08-25 | 312.59 | 312.59 | 311.90 | 311.90 | +0.190% | 2 | 1,088 | -18.500% |
| 2026-08-21 | 311.31 | 311.31 | 311.31 | 311.31 | -3.744% | 130 | 963 | -18.345% |
| 2026-08-20 | 319.62 | 323.42 | 319.62 | 323.42 | +1.141% | 8 | 955 | -21.403% |
| 2026-08-18 | 319.49 | 322.73 | 319.26 | 319.77 | +3.909% | 53 | 919 | -20.505% |
| 2026-08-11 | 307.58 | 307.74 | 307.55 | 307.74 | +1.164% | 24 | 931 | -17.398% |
| 2026-08-10 | 304.20 | 304.20 | 304.20 | 304.20 | -1.687% | 426 | 965 | -16.437% |
| 2026-08-07 | 307.04 | 309.42 | 306.96 | 309.42 | -1.778% | 166 | 890 | -17.846% |
| 2026-08-05 | 308.60 | 315.11 | 308.60 | 315.02 | -9.336% | 31 | 889 | -19.307% |
| 2026-08-03 | 353.71 | 353.78 | 347.46 | 347.46 | -14.736% | 32 | 874 | -26.840% |
| 2026-07-28 | 407.47 | 407.51 | 407.47 | 407.51 | +5.392% | 2 | 873 | -37.621% |
| 2026-07-16 | 380.33 | 386.66 | 380.33 | 386.66 | -1.405% | 60 | 863 | -34.257% |
| 2026-07-15 | 392.17 | 392.17 | 392.17 | 392.17 | -2.433% | 1 | 862 | -35.181% |
| 2026-07-01 | 403.96 | 403.96 | 401.14 | 401.95 | -0.072% | 6 | 861 | -36.758% |
| 2026-06-30 | 401.75 | 402.24 | 401.75 | 402.24 | -13.406% | 2 | 860 | -36.804% |
| 2026-06-26 | 464.61 | 464.61 | 464.51 | 464.51 | +2.047% | 2 | 860 | -45.276% |
| 2026-06-24 | 456.01 | 456.78 | 455.19 | 455.19 | -0.226% | 20 | 860 | -44.155% |
| 2026-06-23 | 456.22 | 456.22 | 456.22 | 456.22 | +12.505% | 1 | 861 | -44.281% |
| 2026-06-22 | 405.06 | 405.51 | 405.06 | 405.51 | -2.718% | 102 | 760 | -37.314% |
| 2026-06-17 | 416.84 | 416.84 | 416.84 | 416.84 | +1.091% | 1 | 760 | -39.017% |
| 2026-06-16 | 410.47 | 412.43 | 410.47 | 412.34 | -11.591% | 83 | 718 | -38.352% |
| 2026-06-11 | 466.40 | 466.40 | 466.40 | 466.40 | -9.437% | 1 | 718 | -45.497% |
| 2026-06-10 | 506.77 | 515.00 | 505.29 | 515.00 | +16.276% | 4 | 717 | -50.641% |
| 2026-06-05 | 440.69 | 442.91 | 440.69 | 442.91 | +8.238% | 8 | 277 | -42.607% |
| 2026-06-04 | 422.10 | 422.10 | 409.20 | 409.20 | -1.760% | 44 | 258 | -37.879% |
| 2026-06-03 | 415.97 | 416.53 | 415.97 | 416.53 | +2.241% | 177 | 82 | -38.972% |
| 2026-06-02 | 407.92 | 407.92 | 406.26 | 407.40 | -0.357% | 33 | 71 | -37.604% |
| 2026-06-01 | 408.86 | 408.86 | 408.86 | 408.86 | -0.154% | 1 | 71 | -37.827% |
| 2026-05-29 | 409.49 | 409.49 | 409.49 | 409.49 | -2.108% | 2 | 69 | -37.923% |
| 2026-05-28 | 419.83 | 419.83 | 417.04 | 418.31 | -4.033% | 57 | 40 | -39.232% |
| 2026-05-27 | 435.89 | 435.89 | 435.89 | 435.89 | +0.092% | 1 | 39 | -41.683% |
| 2026-05-26 | 434.62 | 435.49 | 434.62 | 435.49 | -1.191% | 2 | 38 | -41.629% |
| 2026-05-22 | 440.20 | 440.74 | 440.20 | 440.74 | -10.493% | 31 | 29 | -42.324% |
| 2026-05-19 | 492.63 | 492.69 | 492.41 | 492.41 | +2.907% | 20 | 23 | -48.376% |
| 2026-05-15 | 478.50 | 478.50 | 478.50 | 478.50 | -0.911% | 5 | 19 | -46.876% |
| 2026-05-11 | 484.63 | 484.63 | 482.90 | 482.90 | -1.770% | 4 | 18 | -47.360% |
| 2026-05-08 | 493.80 | 493.80 | 490.60 | 491.60 | -11.627% | 3 | 18 | -48.291% |
| 2026-05-04 | 554.94 | 556.28 | 554.74 | 556.28 | 0.000% | 36 | 0 | -54.304% |