SPX270521P07775000
SPX May 21 2027 7775.00 Put
optionOPRA
EODOct 28, 2026
313.10USD-2.064%(-6.60)21Vol546OI
SPX270521P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 316.07 | 316.85 | 311.86 | 313.10 | -2.064% | 21 | 550 | 0.000% |
| 2026-10-27 | 319.70 | 319.70 | 319.70 | 319.70 | -11.342% | 1 | 551 | -2.064% |
| 2026-10-23 | 369.80 | 369.80 | 356.90 | 360.60 | +14.190% | 3 | 554 | -13.172% |
| 2026-10-20 | 315.83 | 315.83 | 315.79 | 315.79 | -0.545% | 32 | 538 | -0.852% |
| 2026-10-19 | 317.52 | 317.52 | 317.52 | 317.52 | +0.893% | 2 | 536 | -1.392% |
| 2026-10-15 | 326.32 | 326.32 | 314.71 | 314.71 | +4.264% | 5 | 534 | -0.512% |
| 2026-10-14 | 300.69 | 301.84 | 300.69 | 301.84 | +5.391% | 2 | 536 | +3.730% |
| 2026-10-13 | 286.40 | 286.40 | 286.40 | 286.40 | -0.521% | 2 | 534 | +9.323% |
| 2026-10-09 | 297.70 | 298.80 | 287.90 | 287.90 | -4.874% | 151 | 386 | +8.753% |
| 2026-10-08 | 302.65 | 302.65 | 302.65 | 302.65 | +2.670% | 1 | 385 | +3.453% |
| 2026-10-07 | 298.40 | 298.40 | 294.78 | 294.78 | +2.000% | 5 | 382 | +6.215% |
| 2026-10-06 | 289.00 | 289.00 | 289.00 | 289.00 | -5.153% | 1 | 382 | +8.339% |
| 2026-10-05 | 311.70 | 311.80 | 303.80 | 304.70 | -6.774% | 16 | 374 | +2.757% |
| 2026-10-02 | 322.70 | 326.84 | 322.70 | 326.84 | -9.835% | 38 | 355 | -4.204% |
| 2026-10-01 | 362.69 | 362.82 | 362.01 | 362.49 | +6.480% | 8 | 353 | -13.625% |
| 2026-09-24 | 340.43 | 340.43 | 340.43 | 340.43 | +9.053% | 2 | 351 | -8.028% |
| 2026-09-22 | 312.23 | 312.23 | 311.61 | 312.17 | -18.685% | 34 | 344 | +0.298% |
| 2026-09-15 | 383.90 | 383.90 | 383.90 | 383.90 | +2.142% | 1 | 343 | -18.442% |
| 2026-09-14 | 375.84 | 375.85 | 375.84 | 375.85 | +6.262% | 5 | 343 | -16.695% |
| 2026-09-11 | 353.70 | 353.70 | 353.70 | 353.70 | +1.480% | 1 | 343 | -11.479% |
| 2026-09-08 | 348.54 | 348.54 | 348.54 | 348.54 | -2.534% | 25 | 343 | -10.168% |
| 2026-08-31 | 357.60 | 357.60 | 357.60 | 357.60 | -5.919% | 2 | 343 | -12.444% |
| 2026-08-21 | 380.10 | 380.10 | 380.10 | 380.10 | -3.821% | 1 | 342 | -17.627% |
| 2026-08-20 | 394.90 | 395.20 | 394.90 | 395.20 | +1.837% | 2 | 340 | -20.774% |
| 2026-08-18 | 387.94 | 388.07 | 387.94 | 388.07 | +4.742% | 2 | 339 | -19.319% |
| 2026-08-17 | 368.30 | 370.50 | 368.30 | 370.50 | +2.572% | 3 | 337 | -15.493% |
| 2026-08-13 | 364.09 | 364.46 | 361.18 | 361.21 | -1.944% | 50 | 318 | -13.319% |
| 2026-08-10 | 371.19 | 371.19 | 368.37 | 368.37 | -2.245% | 68 | 284 | -15.004% |
| 2026-08-07 | 377.02 | 377.08 | 376.62 | 376.83 | +0.003% | 22 | 273 | -16.912% |
| 2026-08-05 | 372.67 | 376.82 | 372.67 | 376.82 | -0.212% | 55 | 277 | -16.910% |
| 2026-08-04 | 382.77 | 383.11 | 377.62 | 377.62 | -10.272% | 92 | 231 | -17.086% |
| 2026-08-03 | 424.16 | 424.16 | 420.85 | 420.85 | -16.579% | 4 | 230 | -25.603% |
| 2026-07-29 | 503.54 | 504.49 | 503.54 | 504.49 | +6.831% | 2 | 231 | -37.937% |
| 2026-07-06 | 471.88 | 472.23 | 471.88 | 472.23 | -14.062% | 16 | 231 | -33.698% |
| 2026-06-25 | 549.50 | 549.50 | 549.50 | 549.50 | +8.524% | 1 | 231 | -43.021% |
| 2026-06-22 | 501.95 | 506.34 | 501.95 | 506.34 | +2.146% | 2 | 229 | -38.164% |
| 2026-06-17 | 495.80 | 495.80 | 495.70 | 495.70 | -19.230% | 2 | 228 | -36.837% |
| 2026-06-11 | 613.72 | 613.72 | 613.72 | 613.72 | +27.699% | 160 | 236 | -48.983% |
| 2026-06-02 | 481.92 | 482.38 | 480.48 | 480.60 | -1.117% | 26 | 223 | -34.852% |
| 2026-06-01 | 486.03 | 486.03 | 486.03 | 486.03 | +0.047% | 50 | 232 | -35.580% |
| 2026-05-29 | 485.80 | 485.80 | 485.80 | 485.80 | -8.184% | 1 | 232 | -35.550% |
| 2026-05-22 | 529.10 | 529.10 | 529.10 | 529.10 | -6.942% | 1 | 232 | -40.824% |
| 2026-05-19 | 568.57 | 568.57 | 568.57 | 568.57 | -1.346% | 20 | 232 | -44.932% |
| 2026-05-18 | 576.33 | 576.33 | 576.33 | 576.33 | +0.709% | 20 | 212 | -45.673% |
| 2026-05-11 | 572.27 | 572.27 | 572.27 | 572.27 | -1.435% | 210 | 2 | -45.288% |
| 2026-05-08 | 580.60 | 580.60 | 580.60 | 580.60 | 0.000% | 2 | 0 | -46.073% |