SPX270521P07575000
SPX May 21 2027 7575.00 Put
optionOPRA
EODOct 27, 2026
260.39USD-11.582%(-34.11)39Vol758OI
SPX270521P07575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 257.53 | 260.70 | 257.53 | 260.39 | -11.582% | 39 | 757 | 0.000% |
| 2026-10-23 | 303.49 | 303.60 | 292.20 | 294.50 | +4.159% | 7 | 755 | -11.582% |
| 2026-10-22 | 281.77 | 286.27 | 280.75 | 282.74 | +6.739% | 300 | 558 | -7.905% |
| 2026-10-19 | 263.19 | 264.89 | 263.19 | 264.89 | -8.247% | 9 | 437 | -1.699% |
| 2026-10-16 | 288.70 | 288.70 | 288.70 | 288.70 | +11.726% | 1 | 438 | -9.806% |
| 2026-10-14 | 248.00 | 262.53 | 247.70 | 258.40 | +3.327% | 15 | 433 | +0.770% |
| 2026-10-07 | 250.07 | 250.08 | 250.07 | 250.08 | +7.524% | 6 | 433 | +4.123% |
| 2026-10-06 | 231.86 | 234.76 | 231.50 | 232.58 | -7.224% | 852 | 121 | +11.957% |
| 2026-10-05 | 250.71 | 250.72 | 250.69 | 250.69 | -9.537% | 4 | 123 | +3.869% |
| 2026-09-29 | 277.44 | 277.44 | 277.12 | 277.12 | +4.333% | 2 | 122 | -6.037% |
| 2026-09-28 | 265.69 | 265.96 | 265.55 | 265.61 | -6.409% | 4 | 121 | -1.965% |
| 2026-09-24 | 283.80 | 283.80 | 283.80 | 283.80 | +12.041% | 1 | 121 | -8.249% |
| 2026-09-22 | 253.30 | 253.30 | 253.30 | 253.30 | -12.910% | 5 | 126 | +2.799% |
| 2026-09-17 | 290.85 | 290.85 | 290.85 | 290.85 | -4.451% | 1 | 126 | -10.473% |
| 2026-09-16 | 304.40 | 304.40 | 304.40 | 304.40 | -2.965% | 1 | 127 | -14.458% |
| 2026-09-15 | 318.55 | 318.55 | 313.70 | 313.70 | -3.257% | 3 | 130 | -16.994% |
| 2026-09-10 | 319.63 | 324.63 | 319.63 | 324.26 | +6.437% | 39 | 116 | -19.697% |
| 2026-09-09 | 305.89 | 305.89 | 304.65 | 304.65 | +8.563% | 7 | 116 | -14.528% |
| 2026-09-04 | 280.62 | 280.62 | 280.62 | 280.62 | -8.925% | 4 | 118 | -7.209% |
| 2026-09-01 | 308.12 | 308.12 | 308.12 | 308.12 | +1.993% | 1 | 118 | -15.491% |
| 2026-08-31 | 302.10 | 302.10 | 302.10 | 302.10 | +1.673% | 8 | 118 | -13.807% |
| 2026-08-28 | 296.00 | 297.64 | 285.35 | 297.13 | -6.972% | 9 | 122 | -12.365% |
| 2026-08-25 | 319.40 | 319.40 | 319.40 | 319.40 | -2.354% | 1 | 122 | -18.475% |
| 2026-08-24 | 327.10 | 327.10 | 327.10 | 327.10 | +0.365% | 2 | 120 | -20.394% |
| 2026-08-21 | 324.40 | 325.91 | 324.40 | 325.91 | -0.391% | 7 | 113 | -20.104% |
| 2026-08-20 | 327.19 | 327.19 | 327.19 | 327.19 | +4.307% | 1 | 113 | -20.416% |
| 2026-08-19 | 313.68 | 313.68 | 313.68 | 313.68 | -3.835% | 5 | 113 | -16.989% |
| 2026-08-18 | 325.98 | 326.19 | 325.98 | 326.19 | +5.006% | 10 | 113 | -20.172% |
| 2026-08-17 | 310.96 | 310.96 | 310.64 | 310.64 | +0.661% | 20 | 103 | -16.176% |
| 2026-08-13 | 308.65 | 308.65 | 308.60 | 308.60 | -3.535% | 2 | 103 | -15.622% |
| 2026-08-11 | 319.84 | 323.24 | 319.74 | 319.91 | +2.931% | 18 | 87 | -18.605% |
| 2026-08-10 | 311.51 | 311.54 | 310.80 | 310.80 | -1.627% | 5 | 88 | -16.219% |
| 2026-08-07 | 318.29 | 321.04 | 313.67 | 315.94 | -0.016% | 12 | 88 | -17.582% |
| 2026-08-05 | 315.70 | 316.82 | 315.70 | 315.99 | -5.793% | 12 | 88 | -17.595% |
| 2026-08-04 | 335.42 | 335.42 | 335.42 | 335.42 | -5.582% | 5 | 88 | -22.369% |
| 2026-08-03 | 363.13 | 363.91 | 355.25 | 355.25 | -17.983% | 26 | 87 | -26.702% |
| 2026-07-08 | 433.43 | 433.43 | 433.14 | 433.14 | +5.295% | 2 | 85 | -39.883% |
| 2026-07-01 | 411.60 | 411.60 | 411.36 | 411.36 | -13.707% | 4 | 83 | -36.700% |
| 2026-06-24 | 462.00 | 477.40 | 460.49 | 476.70 | +6.146% | 8 | 78 | -45.377% |
| 2026-06-17 | 449.20 | 449.40 | 448.70 | 449.10 | -5.532% | 5 | 73 | -42.020% |
| 2026-06-11 | 475.40 | 475.40 | 475.40 | 475.40 | +8.070% | 1 | 73 | -45.227% |
| 2026-06-05 | 442.20 | 442.20 | 439.90 | 439.90 | +5.239% | 3 | 74 | -40.807% |
| 2026-06-04 | 426.47 | 426.47 | 418.00 | 418.00 | +0.893% | 3 | 71 | -37.706% |
| 2026-06-02 | 414.26 | 414.30 | 414.26 | 414.30 | -0.842% | 10 | 66 | -37.149% |
| 2026-06-01 | 416.53 | 417.82 | 416.53 | 417.82 | +0.413% | 4 | 64 | -37.679% |
| 2026-05-29 | 417.09 | 417.09 | 412.70 | 416.10 | -2.186% | 15 | 66 | -37.421% |
| 2026-05-28 | 431.15 | 431.15 | 425.40 | 425.40 | -4.404% | 121 | 8 | -38.789% |
| 2026-05-22 | 445.00 | 445.00 | 445.00 | 445.00 | -11.622% | 1 | 8 | -41.485% |
| 2026-05-19 | 503.50 | 503.52 | 503.50 | 503.52 | +2.217% | 4 | 6 | -48.286% |
| 2026-05-11 | 495.10 | 495.10 | 492.60 | 492.60 | -1.500% | 2 | 4 | -47.140% |
| 2026-05-08 | 502.70 | 504.00 | 500.10 | 500.10 | 0.000% | 4 | 0 | -47.932% |