SPX270521P07650000
SPX May 21 2027 7650.00 Put
optionOPRA
EODOct 27, 2026
281.30USD-2.455%(-7.08)5Vol311OI
SPX270521P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 281.39 | 281.40 | 281.30 | 281.30 | -2.455% | 5 | 310 | 0.000% |
| 2026-10-26 | 288.16 | 288.38 | 288.16 | 288.38 | -10.148% | 2 | 310 | -2.455% |
| 2026-10-23 | 320.22 | 326.80 | 310.50 | 320.95 | +20.931% | 6 | 308 | -12.354% |
| 2026-10-21 | 265.40 | 265.40 | 265.40 | 265.40 | -2.491% | 1 | 308 | +5.991% |
| 2026-10-19 | 278.92 | 278.92 | 272.18 | 272.18 | -11.744% | 5 | 308 | +3.351% |
| 2026-10-16 | 297.33 | 308.40 | 297.33 | 308.40 | +9.149% | 18 | 290 | -8.787% |
| 2026-10-14 | 259.01 | 282.55 | 259.01 | 282.55 | +12.301% | 9 | 288 | -0.442% |
| 2026-10-13 | 253.16 | 253.16 | 251.60 | 251.60 | +0.207% | 6 | 282 | +11.804% |
| 2026-10-06 | 257.38 | 257.38 | 251.08 | 251.08 | -5.538% | 102 | 268 | +12.036% |
| 2026-10-05 | 265.80 | 265.80 | 265.80 | 265.80 | -5.241% | 2 | 266 | +5.831% |
| 2026-10-02 | 280.50 | 280.50 | 280.50 | 280.50 | -5.948% | 5 | 266 | +0.285% |
| 2026-10-01 | 306.32 | 319.14 | 298.24 | 298.24 | +4.719% | 11 | 264 | -5.680% |
| 2026-09-30 | 284.80 | 284.80 | 284.80 | 284.80 | +0.954% | 1 | 264 | -1.229% |
| 2026-09-25 | 282.38 | 282.38 | 282.11 | 282.11 | -3.354% | 4 | 262 | -0.287% |
| 2026-09-24 | 291.90 | 291.90 | 291.90 | 291.90 | -0.024% | 1 | 262 | -3.631% |
| 2026-09-23 | 291.97 | 291.97 | 291.97 | 291.97 | +6.656% | 3 | 262 | -3.654% |
| 2026-09-22 | 274.45 | 274.45 | 273.75 | 273.75 | -2.836% | 10 | 257 | +2.758% |
| 2026-09-21 | 281.74 | 281.74 | 281.74 | 281.74 | -10.559% | 5 | 257 | -0.156% |
| 2026-09-11 | 314.70 | 315.00 | 313.20 | 315.00 | -8.637% | 3 | 257 | -10.698% |
| 2026-09-10 | 344.78 | 344.78 | 344.78 | 344.78 | +14.820% | 2 | 257 | -18.412% |
| 2026-09-04 | 300.28 | 300.28 | 300.28 | 300.28 | +2.178% | 5 | 254 | -6.321% |
| 2026-09-03 | 294.48 | 294.49 | 293.88 | 293.88 | -6.947% | 8 | 254 | -4.281% |
| 2026-09-02 | 321.21 | 321.21 | 315.82 | 315.82 | -1.207% | 30 | 232 | -10.930% |
| 2026-08-31 | 319.68 | 319.68 | 319.68 | 319.68 | +0.081% | 14 | 218 | -12.006% |
| 2026-08-28 | 319.42 | 319.42 | 319.42 | 319.42 | -6.312% | 1 | 218 | -11.934% |
| 2026-08-26 | 340.27 | 340.94 | 340.27 | 340.94 | -0.047% | 28 | 212 | -17.493% |
| 2026-08-25 | 342.60 | 342.60 | 341.10 | 341.10 | -1.419% | 4 | 212 | -17.532% |
| 2026-08-24 | 346.15 | 346.15 | 346.01 | 346.01 | +1.439% | 86 | 134 | -18.702% |
| 2026-08-21 | 341.52 | 341.52 | 341.10 | 341.10 | -3.617% | 2 | 132 | -17.532% |
| 2026-08-20 | 353.90 | 353.90 | 353.90 | 353.90 | +4.627% | 3 | 129 | -20.514% |
| 2026-08-19 | 342.29 | 342.29 | 334.95 | 338.25 | -2.533% | 10 | 123 | -16.837% |
| 2026-08-18 | 351.49 | 351.49 | 347.04 | 347.04 | +3.307% | 5 | 122 | -18.943% |
| 2026-08-17 | 333.08 | 335.93 | 333.08 | 335.93 | +2.237% | 10 | 117 | -16.262% |
| 2026-08-14 | 328.58 | 328.58 | 328.58 | 328.58 | -2.435% | 5 | 112 | -14.389% |
| 2026-08-12 | 335.95 | 337.19 | 335.92 | 336.78 | -0.169% | 13 | 107 | -16.474% |
| 2026-08-10 | 334.47 | 337.35 | 334.47 | 337.35 | -1.244% | 7 | 102 | -16.615% |
| 2026-08-06 | 341.20 | 341.60 | 341.20 | 341.60 | +1.803% | 2 | 103 | -17.652% |
| 2026-08-05 | 335.55 | 335.55 | 335.55 | 335.55 | -1.341% | 5 | 98 | -16.167% |
| 2026-08-04 | 341.74 | 341.74 | 340.11 | 340.11 | -10.238% | 4 | 96 | -17.291% |
| 2026-08-03 | 378.90 | 378.90 | 378.90 | 378.90 | -19.493% | 1 | 95 | -25.759% |
| 2026-07-23 | 470.25 | 470.64 | 470.25 | 470.64 | +10.339% | 4 | 97 | -40.230% |
| 2026-07-06 | 426.46 | 426.54 | 426.46 | 426.54 | -2.596% | 2 | 96 | -34.051% |
| 2026-06-30 | 434.78 | 437.99 | 434.70 | 437.91 | -11.113% | 20 | 96 | -35.763% |
| 2026-06-25 | 490.96 | 492.88 | 490.96 | 492.66 | +10.785% | 16 | 93 | -42.902% |
| 2026-06-16 | 444.70 | 444.70 | 444.70 | 444.70 | -11.626% | 1 | 93 | -36.744% |
| 2026-06-11 | 503.20 | 503.20 | 503.20 | 503.20 | +1.638% | 1 | 93 | -44.098% |
| 2026-06-08 | 494.27 | 495.09 | 494.27 | 495.09 | +9.335% | 2 | 93 | -43.182% |
| 2026-06-03 | 452.82 | 452.82 | 452.82 | 452.82 | +3.155% | 1 | 92 | -37.878% |
| 2026-06-02 | 439.41 | 440.20 | 438.65 | 438.97 | -7.412% | 62 | 85 | -35.918% |
| 2026-05-22 | 473.94 | 474.11 | 473.91 | 474.11 | -11.429% | 6 | 85 | -40.668% |
| 2026-05-19 | 536.33 | 536.47 | 535.29 | 535.29 | +4.031% | 4 | 85 | -47.449% |
| 2026-05-15 | 514.55 | 514.55 | 514.55 | 514.55 | -1.672% | 1 | 84 | -45.331% |
| 2026-05-11 | 524.10 | 524.10 | 519.50 | 523.30 | -12.211% | 19 | 6 | -46.245% |
| 2026-05-04 | 597.22 | 597.22 | 595.11 | 596.09 | 0.000% | 18 | 0 | -52.809% |