SPX270521P07675000
SPX May 21 2027 7675.00 Put
optionOPRA
EODOct 28, 2026
280.69USD-3.010%(-8.71)14Vol170OI
SPX270521P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 286.10 | 286.23 | 280.23 | 280.69 | -3.010% | 14 | 169 | 0.000% |
| 2026-10-27 | 287.10 | 289.40 | 287.10 | 289.40 | -12.050% | 3 | 169 | -3.010% |
| 2026-10-23 | 328.28 | 335.00 | 317.51 | 329.05 | +3.713% | 8 | 167 | -14.697% |
| 2026-10-22 | 317.27 | 317.27 | 317.27 | 317.27 | +8.365% | 1 | 167 | -11.530% |
| 2026-10-19 | 292.42 | 292.82 | 292.42 | 292.78 | +6.570% | 23 | 167 | -4.129% |
| 2026-10-15 | 295.09 | 295.09 | 274.73 | 274.73 | -5.200% | 8 | 167 | +2.169% |
| 2026-10-14 | 279.20 | 289.80 | 279.20 | 289.80 | +12.147% | 3 | 165 | -3.144% |
| 2026-10-13 | 258.41 | 258.41 | 258.41 | 258.41 | -0.772% | 2 | 163 | +8.622% |
| 2026-10-09 | 259.70 | 260.66 | 259.70 | 260.42 | -6.391% | 9 | 160 | +7.784% |
| 2026-10-08 | 278.20 | 278.20 | 278.20 | 278.20 | +4.598% | 1 | 160 | +0.895% |
| 2026-10-07 | 265.97 | 265.97 | 265.97 | 265.97 | +3.547% | 2 | 160 | +5.534% |
| 2026-10-06 | 262.28 | 262.46 | 256.86 | 256.86 | -16.001% | 43 | 175 | +9.277% |
| 2026-10-01 | 305.79 | 305.79 | 305.79 | 305.79 | +4.687% | 2 | 173 | -8.208% |
| 2026-09-30 | 292.10 | 292.10 | 292.10 | 292.10 | -2.650% | 1 | 173 | -3.906% |
| 2026-09-28 | 300.05 | 300.05 | 300.05 | 300.05 | +4.224% | 3 | 170 | -6.452% |
| 2026-09-25 | 287.89 | 287.89 | 287.89 | 287.89 | -3.812% | 6 | 170 | -2.501% |
| 2026-09-24 | 307.74 | 307.74 | 299.30 | 299.30 | -7.079% | 3 | 167 | -6.218% |
| 2026-09-17 | 320.97 | 322.10 | 320.97 | 322.10 | +0.374% | 2 | 166 | -12.856% |
| 2026-09-11 | 320.90 | 320.90 | 320.90 | 320.90 | -8.726% | 1 | 167 | -12.530% |
| 2026-09-10 | 351.58 | 351.58 | 351.58 | 351.58 | +11.716% | 1 | 168 | -20.163% |
| 2026-09-08 | 314.11 | 314.71 | 314.11 | 314.71 | +4.133% | 2 | 167 | -10.810% |
| 2026-09-03 | 302.14 | 302.22 | 302.14 | 302.22 | -7.837% | 2 | 167 | -7.124% |
| 2026-08-31 | 327.28 | 327.92 | 327.28 | 327.92 | +0.189% | 15 | 153 | -14.403% |
| 2026-08-27 | 327.30 | 327.30 | 327.30 | 327.30 | -3.707% | 2 | 153 | -14.241% |
| 2026-08-26 | 348.07 | 348.79 | 339.90 | 339.90 | -3.689% | 29 | 124 | -17.420% |
| 2026-08-25 | 353.82 | 353.82 | 352.92 | 352.92 | -0.305% | 4 | 124 | -20.466% |
| 2026-08-24 | 354.00 | 354.00 | 354.00 | 354.00 | +1.427% | 4 | 120 | -20.709% |
| 2026-08-21 | 349.02 | 349.02 | 349.02 | 349.02 | -3.412% | 1 | 119 | -19.578% |
| 2026-08-20 | 356.94 | 361.35 | 356.94 | 361.35 | +4.873% | 3 | 117 | -22.322% |
| 2026-08-19 | 345.40 | 346.60 | 344.31 | 344.56 | -2.995% | 4 | 114 | -18.537% |
| 2026-08-18 | 355.20 | 355.20 | 355.20 | 355.20 | +3.445% | 1 | 113 | -20.977% |
| 2026-08-17 | 337.10 | 343.79 | 337.10 | 343.37 | -2.204% | 19 | 100 | -18.254% |
| 2026-08-11 | 347.03 | 351.11 | 347.03 | 351.11 | +2.580% | 48 | 57 | -20.056% |
| 2026-08-10 | 339.46 | 342.28 | 339.46 | 342.28 | -1.104% | 10 | 57 | -17.994% |
| 2026-08-07 | 344.23 | 346.10 | 341.30 | 346.10 | -0.831% | 30 | 53 | -18.899% |
| 2026-08-06 | 349.00 | 349.00 | 349.00 | 349.00 | -26.867% | 1 | 54 | -19.573% |
| 2026-07-23 | 480.44 | 480.76 | 476.95 | 477.21 | +10.330% | 78 | 24 | -41.181% |
| 2026-07-21 | 432.23 | 432.53 | 432.23 | 432.53 | -2.550% | 2 | 24 | -35.105% |
| 2026-06-30 | 443.99 | 444.01 | 443.85 | 443.85 | -13.866% | 10 | 23 | -36.760% |
| 2026-06-24 | 503.90 | 516.00 | 502.83 | 515.30 | +15.207% | 6 | 18 | -45.529% |
| 2026-06-02 | 447.21 | 447.36 | 447.21 | 447.28 | -7.351% | 20 | 8 | -37.245% |
| 2026-05-22 | 482.90 | 482.90 | 482.76 | 482.77 | -6.995% | 9 | 5 | -41.858% |
| 2026-05-13 | 519.08 | 519.08 | 519.08 | 519.08 | -2.280% | 2 | 7 | -45.925% |
| 2026-05-11 | 529.00 | 531.19 | 529.00 | 531.19 | 0.000% | 7 | 0 | -47.158% |