SPX270521P07750000
SPX May 21 2027 7750.00 Put
optionOPRA
EODOct 28, 2026
308.31USD-1.246%(-3.89)4Vol1,840OI
SPX270521P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 307.29 | 308.31 | 307.29 | 308.31 | -1.246% | 4 | 1,840 | 0.000% |
| 2026-10-27 | 312.20 | 312.20 | 312.20 | 312.20 | -4.301% | 101 | 1,740 | -1.246% |
| 2026-10-26 | 326.65 | 326.65 | 326.23 | 326.23 | -7.057% | 4 | 1,738 | -5.493% |
| 2026-10-23 | 360.60 | 360.60 | 347.90 | 351.00 | +17.117% | 3 | 1,738 | -12.162% |
| 2026-10-21 | 293.55 | 302.90 | 293.55 | 299.70 | -1.902% | 32 | 1,738 | +2.873% |
| 2026-10-20 | 306.34 | 307.49 | 305.51 | 305.51 | -2.645% | 270 | 1,791 | +0.917% |
| 2026-10-16 | 298.18 | 313.81 | 297.50 | 313.81 | +4.760% | 36 | 1,352 | -1.753% |
| 2026-10-15 | 299.59 | 299.59 | 299.55 | 299.55 | -3.177% | 15 | 1,337 | +2.924% |
| 2026-10-14 | 295.55 | 309.38 | 295.55 | 309.38 | +10.532% | 5 | 1,334 | -0.346% |
| 2026-10-13 | 281.98 | 281.98 | 279.90 | 279.90 | +0.575% | 12 | 1,332 | +10.150% |
| 2026-10-12 | 278.17 | 278.56 | 278.17 | 278.30 | -1.224% | 4 | 1,331 | +10.783% |
| 2026-10-09 | 281.26 | 281.95 | 281.26 | 281.75 | -1.403% | 16 | 1,324 | +9.427% |
| 2026-10-07 | 286.08 | 286.08 | 285.76 | 285.76 | +2.559% | 2 | 1,324 | +7.891% |
| 2026-10-06 | 278.71 | 278.71 | 278.63 | 278.63 | -5.900% | 2 | 1,325 | +10.652% |
| 2026-10-05 | 296.10 | 296.10 | 296.10 | 296.10 | -6.451% | 1 | 1,324 | +4.124% |
| 2026-09-30 | 316.52 | 316.52 | 316.52 | 316.52 | -4.594% | 254 | 1,148 | -2.594% |
| 2026-09-29 | 329.45 | 331.76 | 329.45 | 331.76 | +7.543% | 4 | 1,148 | -7.068% |
| 2026-09-25 | 308.49 | 308.49 | 308.49 | 308.49 | -6.498% | 1 | 426 | -0.058% |
| 2026-09-24 | 329.32 | 329.93 | 329.32 | 329.93 | +5.747% | 4 | 426 | -6.553% |
| 2026-09-23 | 312.00 | 312.00 | 312.00 | 312.00 | -16.711% | 3 | 426 | -1.183% |
| 2026-09-15 | 374.60 | 374.60 | 374.60 | 374.60 | -1.633% | 1 | 426 | -17.696% |
| 2026-09-10 | 379.53 | 380.82 | 379.53 | 380.82 | +4.440% | 6 | 426 | -19.040% |
| 2026-09-09 | 365.50 | 365.50 | 364.63 | 364.63 | +6.955% | 4 | 424 | -15.446% |
| 2026-09-08 | 340.62 | 340.92 | 340.62 | 340.92 | +6.073% | 2 | 424 | -9.565% |
| 2026-09-03 | 321.40 | 321.40 | 321.40 | 321.40 | -7.924% | 1 | 423 | -4.073% |
| 2026-08-31 | 348.29 | 349.06 | 348.29 | 349.06 | -7.676% | 4 | 423 | -11.674% |
| 2026-08-24 | 378.54 | 378.54 | 378.08 | 378.08 | +0.921% | 4 | 423 | -18.454% |
| 2026-08-21 | 374.83 | 375.08 | 374.61 | 374.63 | -3.021% | 30 | 393 | -17.703% |
| 2026-08-20 | 386.30 | 386.30 | 386.30 | 386.30 | +4.349% | 1 | 392 | -20.189% |
| 2026-08-19 | 370.80 | 370.80 | 370.20 | 370.20 | -1.856% | 193 | 315 | -16.718% |
| 2026-08-18 | 383.10 | 383.10 | 377.20 | 377.20 | +4.285% | 2 | 315 | -18.264% |
| 2026-08-17 | 359.80 | 361.70 | 359.80 | 361.70 | +0.997% | 3 | 312 | -14.761% |
| 2026-08-14 | 358.02 | 358.13 | 358.02 | 358.13 | +0.274% | 2 | 312 | -13.911% |
| 2026-08-13 | 356.96 | 357.15 | 356.96 | 357.15 | -4.426% | 2 | 311 | -13.675% |
| 2026-08-11 | 373.69 | 373.69 | 373.69 | 373.69 | +1.712% | 1 | 310 | -17.496% |
| 2026-08-10 | 362.56 | 367.40 | 362.56 | 367.40 | -0.488% | 10 | 306 | -16.083% |
| 2026-08-07 | 368.72 | 370.20 | 368.72 | 369.20 | -1.583% | 4 | 304 | -16.492% |
| 2026-08-06 | 370.80 | 376.12 | 370.80 | 375.14 | +0.101% | 215 | 97 | -17.815% |
| 2026-08-05 | 369.44 | 374.96 | 369.24 | 374.76 | +0.848% | 4 | 97 | -17.731% |
| 2026-08-04 | 376.17 | 376.29 | 371.61 | 371.61 | -9.834% | 34 | 93 | -17.034% |
| 2026-08-03 | 412.04 | 412.18 | 412.04 | 412.14 | -18.096% | 4 | 93 | -25.193% |
| 2026-07-29 | 503.20 | 503.20 | 503.20 | 503.20 | +8.631% | 10 | 93 | -38.730% |
| 2026-07-07 | 463.22 | 463.22 | 463.22 | 463.22 | +0.545% | 1 | 94 | -33.442% |
| 2026-07-06 | 461.22 | 462.95 | 460.09 | 460.71 | -2.411% | 151 | 29 | -33.079% |
| 2026-06-30 | 472.09 | 472.09 | 472.09 | 472.09 | -10.266% | 1 | 28 | -34.693% |
| 2026-06-25 | 535.93 | 537.16 | 526.10 | 526.10 | -2.103% | 7 | 28 | -41.397% |
| 2026-06-24 | 526.60 | 537.40 | 523.50 | 537.40 | +4.390% | 8 | 23 | -42.629% |
| 2026-06-05 | 506.10 | 514.80 | 506.10 | 514.80 | +5.535% | 2 | 22 | -40.111% |
| 2026-06-04 | 487.80 | 487.80 | 487.80 | 487.80 | +1.393% | 1 | 22 | -36.796% |
| 2026-06-03 | 481.10 | 481.10 | 481.10 | 481.10 | +1.624% | 2 | 24 | -35.916% |
| 2026-06-02 | 473.52 | 473.52 | 473.41 | 473.41 | -0.669% | 20 | 16 | -34.875% |
| 2026-05-29 | 474.10 | 476.60 | 474.10 | 476.60 | -5.940% | 4 | 14 | -35.311% |
| 2026-05-26 | 498.88 | 506.70 | 498.88 | 506.70 | -0.841% | 3 | 15 | -39.153% |
| 2026-05-22 | 521.30 | 521.30 | 511.00 | 511.00 | -8.278% | 2 | 14 | -39.665% |
| 2026-05-15 | 557.12 | 557.12 | 557.12 | 557.12 | +5.179% | 2 | 12 | -44.660% |
| 2026-05-14 | 546.00 | 546.00 | 529.69 | 529.69 | -7.452% | 12 | 20 | -41.794% |
| 2026-05-13 | 572.34 | 572.34 | 572.34 | 572.34 | -3.023% | 10 | 10 | -46.132% |
| 2026-05-12 | 589.20 | 590.98 | 589.20 | 590.18 | +4.968% | 4 | 8 | -47.760% |
| 2026-05-11 | 562.25 | 562.25 | 562.25 | 562.25 | -1.150% | 1 | 7 | -45.165% |
| 2026-05-08 | 568.79 | 568.79 | 568.79 | 568.79 | -3.494% | 2 | 5 | -45.795% |
| 2026-05-07 | 573.80 | 589.38 | 569.70 | 589.38 | -3.886% | 5 | 2 | -47.689% |
| 2026-05-05 | 617.12 | 617.12 | 613.21 | 613.21 | 0.000% | 2 | 0 | -49.722% |