SPX270521P07600000
SPX May 21 2027 7600.00 Put
optionOPRA
EODOct 28, 2026
260.62USD-2.499%(-6.68)6Vol1,368OI
SPX270521P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 259.56 | 260.62 | 259.53 | 260.62 | -2.499% | 6 | 1,363 | 0.000% |
| 2026-10-27 | 276.14 | 276.14 | 267.30 | 267.30 | -4.379% | 6 | 1,364 | -2.499% |
| 2026-10-26 | 272.44 | 282.29 | 272.44 | 279.54 | -7.590% | 8 | 1,365 | -6.768% |
| 2026-10-23 | 311.10 | 311.10 | 299.40 | 302.50 | +20.135% | 3 | 1,368 | -13.845% |
| 2026-10-21 | 255.66 | 255.66 | 251.80 | 251.80 | -3.952% | 3 | 1,366 | +3.503% |
| 2026-10-20 | 282.90 | 282.90 | 257.13 | 262.16 | -2.270% | 8 | 1,361 | -0.587% |
| 2026-10-19 | 263.90 | 268.33 | 259.65 | 268.25 | -5.168% | 12 | 1,365 | -2.844% |
| 2026-10-16 | 253.29 | 282.87 | 253.29 | 282.87 | +5.655% | 8 | 1,368 | -7.866% |
| 2026-10-14 | 254.30 | 267.73 | 254.00 | 267.73 | +11.091% | 9 | 1,365 | -2.656% |
| 2026-10-09 | 248.74 | 248.74 | 241.00 | 241.00 | -8.518% | 4 | 1,368 | +8.141% |
| 2026-10-08 | 263.44 | 263.44 | 263.44 | 263.44 | +7.329% | 1 | 1,367 | -1.070% |
| 2026-10-07 | 245.48 | 245.48 | 245.44 | 245.45 | +1.657% | 4 | 1,365 | +6.180% |
| 2026-10-06 | 241.45 | 241.45 | 241.45 | 241.45 | -8.156% | 3 | 1,365 | +7.940% |
| 2026-10-05 | 262.89 | 262.89 | 262.89 | 262.89 | -3.064% | 5 | 1,365 | -0.863% |
| 2026-09-30 | 271.20 | 271.20 | 271.20 | 271.20 | -3.436% | 1 | 1,364 | -3.901% |
| 2026-09-29 | 283.35 | 283.35 | 280.85 | 280.85 | +1.691% | 4 | 1,364 | -7.203% |
| 2026-09-25 | 276.18 | 276.18 | 276.18 | 276.18 | +5.155% | 1 | 1,364 | -5.634% |
| 2026-09-22 | 262.79 | 262.79 | 262.64 | 262.64 | +0.628% | 2 | 1,365 | -0.769% |
| 2026-09-21 | 263.28 | 263.35 | 261.00 | 261.00 | -12.410% | 8 | 1,364 | -0.146% |
| 2026-09-17 | 300.30 | 300.30 | 297.98 | 297.98 | -4.494% | 17 | 1,350 | -12.538% |
| 2026-09-16 | 313.88 | 314.91 | 312.00 | 312.00 | -0.539% | 20 | 1,345 | -16.468% |
| 2026-09-15 | 313.98 | 313.98 | 313.69 | 313.69 | +5.001% | 14 | 1,345 | -16.918% |
| 2026-09-11 | 298.75 | 298.75 | 298.75 | 298.75 | -4.247% | 5 | 1,345 | -12.763% |
| 2026-09-09 | 312.00 | 312.00 | 312.00 | 312.00 | +9.320% | 3 | 1,345 | -16.468% |
| 2026-09-03 | 285.40 | 285.40 | 285.40 | 285.40 | -5.299% | 2 | 1,345 | -8.683% |
| 2026-09-02 | 301.37 | 301.37 | 301.37 | 301.37 | -5.698% | 1 | 1,345 | -13.522% |
| 2026-09-01 | 309.46 | 321.60 | 309.46 | 319.58 | +4.977% | 78 | 1,345 | -18.449% |
| 2026-08-28 | 292.06 | 305.39 | 292.06 | 304.43 | +0.109% | 11 | 1,342 | -14.391% |
| 2026-08-27 | 302.60 | 304.10 | 302.60 | 304.10 | -5.676% | 2 | 1,342 | -14.298% |
| 2026-08-26 | 322.40 | 322.40 | 322.40 | 322.40 | -1.527% | 2 | 1,344 | -19.163% |
| 2026-08-25 | 328.40 | 328.40 | 326.10 | 327.40 | -0.758% | 4 | 1,346 | -20.397% |
| 2026-08-24 | 334.01 | 334.01 | 329.90 | 329.90 | -2.541% | 9 | 1,345 | -21.000% |
| 2026-08-20 | 334.50 | 338.50 | 334.50 | 338.50 | +4.147% | 303 | 1,101 | -23.007% |
| 2026-08-19 | 326.71 | 327.10 | 322.53 | 325.02 | -1.866% | 17 | 1,087 | -19.814% |
| 2026-08-18 | 333.26 | 336.15 | 331.20 | 331.20 | +4.930% | 21 | 1,074 | -21.310% |
| 2026-08-17 | 315.76 | 315.76 | 315.64 | 315.64 | +0.625% | 2 | 1,074 | -17.431% |
| 2026-08-14 | 313.36 | 314.44 | 313.15 | 313.68 | -0.432% | 40 | 1,074 | -16.915% |
| 2026-08-13 | 309.50 | 315.04 | 309.50 | 315.04 | -4.086% | 8 | 1,076 | -17.274% |
| 2026-08-11 | 322.13 | 328.46 | 322.13 | 328.46 | -0.288% | 70 | 1,036 | -20.654% |
| 2026-08-06 | 325.27 | 330.73 | 325.27 | 329.41 | +1.899% | 261 | 903 | -20.883% |
| 2026-08-05 | 323.20 | 323.27 | 322.93 | 323.27 | -12.334% | 10 | 898 | -19.380% |
| 2026-08-03 | 369.86 | 369.86 | 368.48 | 368.75 | -17.629% | 22 | 897 | -29.323% |
| 2026-07-27 | 449.61 | 449.61 | 447.67 | 447.67 | +0.607% | 2 | 797 | -41.783% |
| 2026-07-24 | 444.97 | 444.97 | 444.97 | 444.97 | -1.109% | 100 | 813 | -41.430% |
| 2026-07-23 | 456.00 | 456.00 | 449.66 | 449.96 | +14.953% | 3 | 812 | -42.079% |
| 2026-07-10 | 390.80 | 391.43 | 390.80 | 391.43 | -2.760% | 50 | 853 | -33.418% |
| 2026-07-06 | 402.69 | 402.69 | 402.54 | 402.54 | -3.632% | 2 | 852 | -35.256% |
| 2026-06-30 | 418.42 | 418.42 | 417.71 | 417.71 | -12.650% | 20 | 847 | -37.607% |
| 2026-06-24 | 475.80 | 478.20 | 475.80 | 478.20 | +11.567% | 5 | 847 | -45.500% |
| 2026-06-18 | 428.22 | 428.62 | 428.22 | 428.62 | +0.450% | 2 | 847 | -39.196% |
| 2026-06-16 | 426.70 | 426.70 | 426.70 | 426.70 | -11.912% | 1 | 847 | -38.922% |
| 2026-06-11 | 484.40 | 484.40 | 484.40 | 484.40 | -12.856% | 1 | 847 | -46.197% |
| 2026-06-09 | 555.86 | 555.86 | 555.86 | 555.86 | +22.923% | 1 | 847 | -53.114% |
| 2026-06-05 | 452.20 | 452.20 | 452.20 | 452.20 | +3.956% | 1 | 846 | -42.366% |
| 2026-06-03 | 430.40 | 434.99 | 430.40 | 434.99 | +3.343% | 6 | 847 | -40.086% |
| 2026-06-02 | 424.50 | 424.50 | 420.92 | 420.92 | -0.492% | 244 | 650 | -38.083% |
| 2026-06-01 | 425.67 | 425.67 | 420.30 | 423.00 | -2.343% | 105 | 603 | -38.388% |
| 2026-05-28 | 436.81 | 436.81 | 432.88 | 433.15 | -4.219% | 372 | 115 | -39.831% |
| 2026-05-27 | 452.23 | 452.23 | 452.23 | 452.23 | +0.496% | 1 | 114 | -42.370% |
| 2026-05-26 | 445.70 | 450.00 | 445.70 | 450.00 | -1.594% | 3 | 111 | -42.084% |
| 2026-05-22 | 457.00 | 457.84 | 457.00 | 457.29 | -3.276% | 31 | 101 | -43.008% |
| 2026-05-21 | 486.92 | 486.92 | 472.78 | 472.78 | -2.560% | 26 | 75 | -44.875% |
| 2026-05-20 | 485.30 | 485.30 | 485.20 | 485.20 | -5.504% | 2 | 75 | -46.286% |
| 2026-05-19 | 513.31 | 513.74 | 513.20 | 513.46 | +2.768% | 4 | 73 | -49.242% |
| 2026-05-15 | 500.14 | 500.14 | 499.63 | 499.63 | -0.333% | 2 | 73 | -47.837% |
| 2026-05-11 | 501.60 | 502.00 | 500.44 | 501.30 | -2.052% | 55 | 25 | -48.011% |
| 2026-05-08 | 511.80 | 511.80 | 511.80 | 511.80 | -3.044% | 1 | 25 | -49.078% |
| 2026-05-07 | 527.87 | 527.87 | 527.87 | 527.87 | -4.396% | 10 | 15 | -50.628% |
| 2026-05-05 | 551.93 | 552.14 | 551.93 | 552.14 | -3.810% | 2 | 15 | -52.798% |
| 2026-05-04 | 559.35 | 574.01 | 559.35 | 574.01 | +5.937% | 25 | 2 | -54.597% |
| 2026-05-01 | 542.00 | 542.00 | 541.84 | 541.84 | -10.552% | 2 | 2 | -51.901% |
| 2026-04-23 | 605.67 | 605.76 | 605.62 | 605.76 | 0.000% | 4 | 2 | -56.976% |