SPX270521P07725000
SPX May 21 2027 7725.00 Put
optionOPRA
EODOct 28, 2026
297.10USD-1.616%(-4.88)14Vol340OI
SPX270521P07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 304.63 | 304.63 | 297.10 | 297.10 | -1.616% | 14 | 331 | 0.000% |
| 2026-10-27 | 315.78 | 315.92 | 298.57 | 301.98 | -5.145% | 88 | 308 | -1.616% |
| 2026-10-26 | 316.48 | 319.79 | 316.48 | 318.36 | -7.265% | 14 | 308 | -6.678% |
| 2026-10-23 | 352.10 | 352.10 | 339.20 | 343.30 | +20.119% | 3 | 310 | -13.458% |
| 2026-10-21 | 300.64 | 300.64 | 285.80 | 285.80 | +4.322% | 55 | 259 | +3.954% |
| 2026-10-09 | 278.99 | 278.99 | 273.96 | 273.96 | -1.887% | 4 | 259 | +8.446% |
| 2026-10-07 | 280.89 | 281.06 | 279.23 | 279.23 | +2.896% | 8 | 259 | +6.400% |
| 2026-10-06 | 275.31 | 275.31 | 271.37 | 271.37 | -10.160% | 5 | 262 | +9.482% |
| 2026-10-02 | 300.76 | 302.06 | 300.76 | 302.06 | -6.685% | 2 | 262 | -1.642% |
| 2026-09-30 | 323.56 | 323.70 | 323.56 | 323.70 | -0.247% | 2 | 262 | -8.217% |
| 2026-09-29 | 324.72 | 324.72 | 324.50 | 324.50 | +4.475% | 2 | 262 | -8.444% |
| 2026-09-28 | 310.60 | 310.60 | 310.60 | 310.60 | +3.261% | 1 | 262 | -4.346% |
| 2026-09-25 | 308.00 | 308.00 | 300.79 | 300.79 | -7.903% | 2 | 261 | -1.227% |
| 2026-09-24 | 326.60 | 326.60 | 326.60 | 326.60 | +7.364% | 1 | 261 | -9.032% |
| 2026-09-23 | 308.86 | 308.86 | 304.20 | 304.20 | +1.620% | 5 | 260 | -2.334% |
| 2026-09-21 | 305.89 | 305.89 | 299.35 | 299.35 | -11.262% | 19 | 246 | -0.752% |
| 2026-09-17 | 337.35 | 337.35 | 337.34 | 337.34 | -6.815% | 2 | 246 | -11.929% |
| 2026-09-15 | 365.50 | 365.50 | 362.01 | 362.01 | +6.977% | 66 | 213 | -17.930% |
| 2026-09-11 | 337.80 | 340.10 | 336.60 | 338.40 | -9.232% | 6 | 207 | -12.204% |
| 2026-09-10 | 372.82 | 372.82 | 372.82 | 372.82 | +18.914% | 10 | 197 | -20.310% |
| 2026-09-03 | 313.14 | 313.52 | 313.14 | 313.52 | -9.424% | 100 | 212 | -5.237% |
| 2026-09-01 | 347.04 | 347.04 | 346.14 | 346.14 | -7.096% | 35 | 192 | -14.168% |
| 2026-08-24 | 372.63 | 372.63 | 372.58 | 372.58 | -1.408% | 100 | 277 | -20.259% |
| 2026-08-20 | 377.70 | 377.90 | 377.70 | 377.90 | +2.384% | 2 | 275 | -21.381% |
| 2026-08-18 | 370.90 | 370.90 | 369.10 | 369.10 | +4.531% | 2 | 275 | -19.507% |
| 2026-08-17 | 352.10 | 353.10 | 352.10 | 353.10 | +0.725% | 2 | 275 | -15.860% |
| 2026-08-14 | 350.59 | 350.59 | 350.56 | 350.56 | +0.811% | 2 | 274 | -15.250% |
| 2026-08-13 | 350.44 | 350.44 | 347.74 | 347.74 | -6.830% | 10 | 264 | -14.563% |
| 2026-08-11 | 373.23 | 373.23 | 373.23 | 373.23 | +5.275% | 6 | 258 | -20.398% |
| 2026-08-10 | 353.95 | 355.11 | 353.71 | 354.53 | -1.874% | 120 | 211 | -16.199% |
| 2026-08-07 | 362.20 | 362.20 | 361.30 | 361.30 | -1.585% | 2 | 211 | -17.769% |
| 2026-08-06 | 367.30 | 367.50 | 367.12 | 367.12 | +2.105% | 10 | 211 | -19.073% |
| 2026-08-05 | 359.08 | 359.89 | 359.08 | 359.55 | -1.168% | 52 | 212 | -17.369% |
| 2026-08-04 | 363.70 | 363.80 | 363.70 | 363.80 | -19.111% | 2 | 213 | -18.334% |
| 2026-07-31 | 449.75 | 449.75 | 449.75 | 449.75 | -11.101% | 2 | 213 | -33.941% |
| 2026-07-29 | 505.91 | 505.91 | 505.91 | 505.91 | +11.228% | 2 | 212 | -41.274% |
| 2026-07-06 | 453.37 | 454.84 | 453.37 | 454.84 | -14.302% | 10 | 11 | -34.680% |
| 2026-06-05 | 530.75 | 530.75 | 530.75 | 530.75 | +14.236% | 1 | 10 | -44.023% |
| 2026-06-02 | 464.63 | 464.63 | 464.61 | 464.61 | -5.557% | 10 | 12 | -36.054% |
| 2026-05-27 | 497.90 | 497.90 | 491.95 | 491.95 | -8.627% | 8 | 4 | -39.608% |
| 2026-05-14 | 538.40 | 538.40 | 538.40 | 538.40 | -0.453% | 1 | 4 | -44.818% |
| 2026-05-13 | 540.85 | 540.85 | 540.85 | 540.85 | -10.071% | 1 | 3 | -45.068% |
| 2026-05-05 | 601.54 | 601.54 | 601.42 | 601.42 | 0.000% | 6 | 0 | -50.600% |