SPX270521P07700000
SPX May 21 2027 7700.00 Put
optionOPRA
EODOct 27, 2026
295.80USD-6.398%(-20.22)2Vol2,899OI
SPX270521P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 294.60 | 295.80 | 294.60 | 295.80 | -6.398% | 2 | 2,898 | 0.000% |
| 2026-10-26 | 316.02 | 316.02 | 316.02 | 316.02 | -5.496% | 5 | 2,898 | -6.398% |
| 2026-10-23 | 343.70 | 343.70 | 324.23 | 334.40 | +3.606% | 7 | 2,899 | -11.543% |
| 2026-10-22 | 322.76 | 322.76 | 322.76 | 322.76 | +16.142% | 1 | 2,899 | -8.353% |
| 2026-10-21 | 295.09 | 295.09 | 277.90 | 277.90 | -6.967% | 53 | 2,895 | +6.441% |
| 2026-10-19 | 299.25 | 299.25 | 298.71 | 298.71 | -7.002% | 216 | 2,694 | -0.974% |
| 2026-10-16 | 284.49 | 322.30 | 282.30 | 321.20 | +9.137% | 56 | 2,665 | -7.908% |
| 2026-10-15 | 302.92 | 302.92 | 294.31 | 294.31 | -1.916% | 5 | 2,655 | +0.506% |
| 2026-10-14 | 272.72 | 300.08 | 269.48 | 300.06 | +7.050% | 37 | 2,640 | -1.420% |
| 2026-10-08 | 280.30 | 280.30 | 280.30 | 280.30 | +3.184% | 1 | 2,640 | +5.530% |
| 2026-10-07 | 272.82 | 272.82 | 271.54 | 271.65 | +2.170% | 4 | 2,638 | +8.890% |
| 2026-10-06 | 269.13 | 269.13 | 263.62 | 265.88 | -5.693% | 102 | 2,638 | +11.253% |
| 2026-10-05 | 289.39 | 289.39 | 281.93 | 281.93 | -7.983% | 360 | 2,403 | +4.920% |
| 2026-10-02 | 292.95 | 306.39 | 292.78 | 306.39 | +0.942% | 30 | 2,396 | -3.456% |
| 2026-09-30 | 299.60 | 303.53 | 299.60 | 303.53 | -3.473% | 3 | 2,345 | -2.547% |
| 2026-09-29 | 308.02 | 315.17 | 308.02 | 314.45 | +2.678% | 15 | 2,339 | -5.931% |
| 2026-09-28 | 306.25 | 306.25 | 306.25 | 306.25 | -4.387% | 1 | 2,338 | -3.412% |
| 2026-09-24 | 320.30 | 320.30 | 320.30 | 320.30 | +6.183% | 1 | 2,337 | -7.649% |
| 2026-09-23 | 301.65 | 301.65 | 301.65 | 301.65 | +5.185% | 3 | 2,337 | -1.939% |
| 2026-09-22 | 290.61 | 290.61 | 286.78 | 286.78 | -1.788% | 61 | 2,330 | +3.145% |
| 2026-09-21 | 298.29 | 298.29 | 292.00 | 292.00 | -18.070% | 19 | 2,330 | +1.301% |
| 2026-09-15 | 356.40 | 356.40 | 356.40 | 356.40 | -2.088% | 1 | 2,148 | -17.003% |
| 2026-09-10 | 364.00 | 364.00 | 364.00 | 364.00 | +7.692% | 106 | 2,066 | -18.736% |
| 2026-09-09 | 338.00 | 338.00 | 338.00 | 338.00 | +3.049% | 1 | 2,066 | -12.485% |
| 2026-09-08 | 328.00 | 328.00 | 328.00 | 328.00 | +6.397% | 1 | 2,066 | -9.817% |
| 2026-09-04 | 308.92 | 308.92 | 308.28 | 308.28 | -7.080% | 4 | 2,064 | -4.048% |
| 2026-09-02 | 331.77 | 331.77 | 331.77 | 331.77 | -7.298% | 1 | 2,063 | -10.842% |
| 2026-08-26 | 357.89 | 357.89 | 357.89 | 357.89 | -1.367% | 10 | 2,053 | -17.349% |
| 2026-08-24 | 364.00 | 364.00 | 360.20 | 362.85 | +1.129% | 55 | 1,883 | -18.479% |
| 2026-08-21 | 358.89 | 358.89 | 358.80 | 358.80 | -4.131% | 2 | 1,882 | -17.559% |
| 2026-08-20 | 370.00 | 374.26 | 370.00 | 374.26 | +3.644% | 108 | 1,834 | -20.964% |
| 2026-08-18 | 366.70 | 366.70 | 361.10 | 361.10 | +3.944% | 3 | 1,721 | -18.084% |
| 2026-08-17 | 344.00 | 347.40 | 344.00 | 347.40 | +1.478% | 250 | 1,549 | -14.853% |
| 2026-08-14 | 342.38 | 342.38 | 342.34 | 342.34 | +0.170% | 9 | 1,542 | -13.595% |
| 2026-08-13 | 341.76 | 341.76 | 341.76 | 341.76 | -6.477% | 5 | 1,537 | -13.448% |
| 2026-08-11 | 351.44 | 365.43 | 350.96 | 365.43 | +4.606% | 55 | 1,505 | -19.054% |
| 2026-08-10 | 348.39 | 349.35 | 348.39 | 349.34 | -1.205% | 13 | 1,496 | -15.326% |
| 2026-08-07 | 356.71 | 356.74 | 348.90 | 353.60 | -1.400% | 28 | 1,485 | -16.346% |
| 2026-08-06 | 355.70 | 360.59 | 355.70 | 358.62 | +1.526% | 87 | 1,441 | -17.517% |
| 2026-08-05 | 353.23 | 353.23 | 353.23 | 353.23 | -1.164% | 5 | 1,436 | -16.259% |
| 2026-08-04 | 356.11 | 359.15 | 356.11 | 357.39 | -23.846% | 89 | 1,470 | -17.233% |
| 2026-07-30 | 469.30 | 469.30 | 469.30 | 469.30 | -3.454% | 10 | 1,470 | -36.970% |
| 2026-07-23 | 485.94 | 486.09 | 485.94 | 486.09 | +10.224% | 2 | 1,470 | -39.147% |
| 2026-07-16 | 441.00 | 441.00 | 441.00 | 441.00 | +2.888% | 7 | 1,569 | -32.925% |
| 2026-07-10 | 427.75 | 428.62 | 427.61 | 428.62 | -4.696% | 60 | 1,530 | -30.988% |
| 2026-07-07 | 449.27 | 449.99 | 448.94 | 449.74 | +0.011% | 6 | 1,530 | -34.229% |
| 2026-07-06 | 450.44 | 450.44 | 449.69 | 449.69 | +1.229% | 2 | 1,530 | -34.221% |
| 2026-07-02 | 444.28 | 444.28 | 444.23 | 444.23 | -2.174% | 11 | 1,541 | -33.413% |
| 2026-07-01 | 454.10 | 454.10 | 454.10 | 454.10 | +0.254% | 1,000 | 541 | -34.860% |
| 2026-06-30 | 463.33 | 464.03 | 452.44 | 452.95 | -13.806% | 406 | 184 | -34.695% |
| 2026-06-24 | 512.40 | 526.20 | 512.40 | 525.50 | +2.589% | 7 | 182 | -43.711% |
| 2026-06-23 | 514.12 | 514.12 | 512.21 | 512.24 | +9.397% | 4 | 180 | -42.254% |
| 2026-06-18 | 468.24 | 468.24 | 468.24 | 468.24 | +1.285% | 1 | 179 | -36.827% |
| 2026-06-16 | 462.30 | 462.30 | 462.30 | 462.30 | +0.640% | 1 | 178 | -36.016% |
| 2026-06-15 | 458.69 | 459.36 | 458.69 | 459.36 | -1.552% | 2 | 178 | -35.606% |
| 2026-06-03 | 466.60 | 466.60 | 466.60 | 466.60 | +2.549% | 1 | 178 | -36.605% |
| 2026-06-02 | 456.07 | 456.07 | 455.00 | 455.00 | +1.156% | 11 | 175 | -34.989% |
| 2026-06-01 | 461.00 | 461.00 | 448.80 | 449.80 | -1.575% | 3 | 175 | -34.237% |
| 2026-05-29 | 460.28 | 460.28 | 454.40 | 457.00 | -2.099% | 6 | 173 | -35.274% |
| 2026-05-28 | 466.80 | 468.00 | 466.80 | 466.80 | -6.039% | 3 | 171 | -36.632% |
| 2026-05-22 | 492.10 | 496.80 | 492.10 | 496.80 | -6.937% | 2 | 169 | -40.459% |
| 2026-05-20 | 532.64 | 533.83 | 532.64 | 533.83 | +3.068% | 3 | 27 | -44.589% |
| 2026-05-14 | 521.33 | 521.33 | 517.94 | 517.94 | -2.150% | 13 | 16 | -42.889% |
| 2026-05-13 | 529.32 | 529.32 | 529.32 | 529.32 | -2.134% | 2 | 14 | -44.117% |
| 2026-05-11 | 540.86 | 540.86 | 540.86 | 540.86 | -4.004% | 1 | 13 | -45.309% |
| 2026-05-06 | 563.42 | 563.42 | 563.42 | 563.42 | -4.592% | 1 | 12 | -47.499% |
| 2026-05-05 | 589.94 | 590.54 | 589.94 | 590.54 | -4.825% | 6 | 9 | -49.910% |
| 2026-05-04 | 620.83 | 620.83 | 620.48 | 620.48 | -8.559% | 5 | 4 | -52.327% |
| 2026-04-21 | 678.56 | 678.56 | 678.56 | 678.56 | 0.000% | 4 | 0 | -56.408% |