SPX270521P07625000
SPX May 21 2027 7625.00 Put
optionOPRA
EODOct 27, 2026
274.20USD-3.945%(-11.26)1Vol970OI
SPX270521P07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 274.20 | 274.20 | 274.20 | 274.20 | -3.945% | 1 | 971 | 0.000% |
| 2026-10-26 | 280.26 | 286.59 | 280.26 | 285.46 | -7.738% | 35 | 946 | -3.945% |
| 2026-10-23 | 318.00 | 318.00 | 307.00 | 309.40 | +14.699% | 3 | 946 | -11.377% |
| 2026-10-19 | 269.75 | 269.75 | 269.75 | 269.75 | +0.019% | 2 | 946 | +1.650% |
| 2026-10-15 | 281.28 | 281.28 | 269.70 | 269.70 | +9.434% | 3 | 948 | +1.669% |
| 2026-10-12 | 246.40 | 246.45 | 246.40 | 246.45 | -6.506% | 8 | 948 | +11.260% |
| 2026-10-08 | 257.83 | 263.60 | 257.73 | 263.60 | +4.836% | 6 | 948 | +4.021% |
| 2026-10-07 | 251.32 | 251.44 | 251.32 | 251.44 | +2.775% | 2 | 947 | +9.052% |
| 2026-10-06 | 250.22 | 250.22 | 244.11 | 244.65 | -5.994% | 29 | 937 | +12.078% |
| 2026-10-05 | 259.14 | 260.25 | 259.14 | 260.25 | -8.495% | 2 | 938 | +5.360% |
| 2026-09-30 | 277.60 | 284.41 | 277.60 | 284.41 | -4.336% | 3 | 938 | -3.590% |
| 2026-09-24 | 297.30 | 297.30 | 297.30 | 297.30 | +10.447% | 1 | 937 | -7.770% |
| 2026-09-21 | 269.18 | 269.18 | 269.18 | 269.18 | -11.883% | 5 | 937 | +1.865% |
| 2026-09-17 | 305.48 | 305.48 | 305.48 | 305.48 | -8.610% | 1 | 938 | -10.240% |
| 2026-09-10 | 334.26 | 334.26 | 334.26 | 334.26 | +17.449% | 5 | 933 | -17.968% |
| 2026-09-03 | 284.60 | 284.60 | 284.60 | 284.60 | -9.044% | 5 | 933 | -3.654% |
| 2026-08-31 | 312.90 | 312.90 | 312.90 | 312.90 | +4.961% | 1 | 932 | -12.368% |
| 2026-08-28 | 298.11 | 298.11 | 298.11 | 298.11 | -5.380% | 5 | 932 | -8.021% |
| 2026-08-27 | 315.06 | 315.06 | 315.06 | 315.06 | -5.699% | 5 | 932 | -12.969% |
| 2026-08-25 | 335.00 | 335.40 | 334.10 | 334.10 | -2.038% | 8 | 929 | -17.929% |
| 2026-08-24 | 337.40 | 341.45 | 337.40 | 341.05 | +1.461% | 3 | 928 | -19.601% |
| 2026-08-21 | 336.14 | 336.14 | 336.14 | 336.14 | -2.794% | 5 | 925 | -18.427% |
| 2026-08-20 | 345.80 | 346.00 | 345.80 | 345.80 | +3.196% | 4 | 923 | -20.706% |
| 2026-08-19 | 335.09 | 335.09 | 335.09 | 335.09 | -1.357% | 2 | 921 | -18.171% |
| 2026-08-18 | 344.14 | 344.14 | 339.70 | 339.70 | +2.886% | 3 | 922 | -19.282% |
| 2026-08-17 | 323.10 | 330.17 | 323.10 | 330.17 | +2.617% | 12 | 927 | -16.952% |
| 2026-08-14 | 321.75 | 321.75 | 321.75 | 321.75 | +1.556% | 5 | 927 | -14.779% |
| 2026-08-13 | 316.59 | 316.82 | 316.59 | 316.82 | -3.837% | 2 | 927 | -13.452% |
| 2026-08-12 | 330.43 | 330.43 | 329.46 | 329.46 | -0.765% | 7 | 927 | -16.773% |
| 2026-08-11 | 328.99 | 332.53 | 328.99 | 332.00 | +1.210% | 23 | 927 | -17.410% |
| 2026-08-07 | 331.42 | 331.42 | 328.03 | 328.03 | -2.060% | 10 | 924 | -16.410% |
| 2026-08-06 | 334.93 | 334.93 | 334.93 | 334.93 | +0.922% | 5 | 924 | -18.132% |
| 2026-08-05 | 329.59 | 332.58 | 329.36 | 331.87 | -1.726% | 22 | 927 | -17.377% |
| 2026-08-04 | 338.53 | 338.53 | 337.70 | 337.70 | -9.706% | 5 | 930 | -18.804% |
| 2026-08-03 | 378.68 | 378.74 | 374.00 | 374.00 | -6.687% | 4 | 931 | -26.684% |
| 2026-07-15 | 401.15 | 401.15 | 400.50 | 400.80 | -16.596% | 72 | 951 | -31.587% |
| 2026-06-25 | 478.84 | 480.76 | 478.58 | 480.55 | -0.649% | 146 | 972 | -42.940% |
| 2026-06-24 | 479.30 | 484.96 | 475.20 | 483.69 | -2.047% | 16 | 969 | -43.311% |
| 2026-06-11 | 493.80 | 493.80 | 493.80 | 493.80 | -12.781% | 1 | 290 | -44.471% |
| 2026-06-09 | 566.16 | 566.16 | 566.16 | 566.16 | +28.588% | 1 | 290 | -51.568% |
| 2026-06-03 | 440.36 | 440.36 | 440.29 | 440.29 | +2.274% | 2 | 183 | -37.723% |
| 2026-06-02 | 430.38 | 430.50 | 428.72 | 430.50 | +1.097% | 25 | 185 | -36.307% |
| 2026-06-01 | 425.90 | 425.90 | 425.83 | 425.83 | -4.071% | 4 | 182 | -35.608% |
| 2026-05-28 | 444.12 | 444.12 | 443.90 | 443.90 | -2.246% | 8 | 205 | -38.229% |
| 2026-05-26 | 454.10 | 454.10 | 454.10 | 454.10 | -2.533% | 2 | 203 | -39.617% |
| 2026-05-22 | 465.90 | 465.90 | 465.90 | 465.90 | -7.834% | 66 | 253 | -41.146% |
| 2026-05-15 | 505.95 | 505.95 | 505.50 | 505.50 | -0.623% | 2 | 80 | -45.757% |
| 2026-05-11 | 512.88 | 513.47 | 508.59 | 508.67 | -1.782% | 77 | 6 | -46.095% |
| 2026-05-08 | 521.10 | 521.10 | 517.90 | 517.90 | -0.308% | 2 | 7 | -47.055% |
| 2026-05-07 | 524.48 | 524.48 | 519.20 | 519.50 | -10.922% | 3 | 5 | -47.218% |
| 2026-05-04 | 583.33 | 583.33 | 583.20 | 583.20 | 0.000% | 10 | 0 | -52.984% |