SPX270521P07825000
SPX May 21 2027 7825.00 Put
optionOPRA
EODOct 28, 2026
330.10USD-2.106%(-7.10)1Vol287OI
SPX270521P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 330.10 | 330.10 | 330.10 | 330.10 | -2.106% | 1 | 287 | 0.000% |
| 2026-10-27 | 337.20 | 337.20 | 337.20 | 337.20 | -9.620% | 1 | 288 | -2.106% |
| 2026-10-22 | 373.81 | 373.81 | 373.09 | 373.09 | +14.441% | 2 | 289 | -11.523% |
| 2026-10-21 | 327.03 | 327.03 | 325.84 | 326.01 | -1.233% | 8 | 285 | +1.255% |
| 2026-10-20 | 329.76 | 330.08 | 329.76 | 330.08 | -2.826% | 2 | 284 | +0.006% |
| 2026-10-14 | 318.19 | 339.68 | 318.19 | 339.68 | +5.458% | 6 | 283 | -2.820% |
| 2026-10-08 | 320.80 | 330.77 | 320.68 | 322.10 | +4.138% | 4 | 280 | +2.484% |
| 2026-10-07 | 316.40 | 319.16 | 309.30 | 309.30 | +2.976% | 29 | 278 | +6.725% |
| 2026-10-06 | 303.68 | 303.68 | 299.80 | 300.36 | -17.236% | 93 | 228 | +9.901% |
| 2026-10-01 | 361.83 | 362.91 | 361.83 | 362.91 | +1.488% | 2 | 229 | -9.041% |
| 2026-09-29 | 357.53 | 357.59 | 357.53 | 357.59 | +5.649% | 2 | 228 | -7.688% |
| 2026-09-23 | 338.42 | 338.47 | 338.42 | 338.47 | -21.474% | 2 | 227 | -2.473% |
| 2026-09-16 | 388.55 | 431.03 | 388.54 | 431.03 | +14.819% | 12 | 230 | -23.416% |
| 2026-09-08 | 375.40 | 375.40 | 375.40 | 375.40 | -7.491% | 1 | 229 | -12.067% |
| 2026-08-21 | 405.70 | 405.80 | 405.70 | 405.80 | +2.552% | 3 | 226 | -18.655% |
| 2026-08-19 | 397.82 | 397.82 | 395.70 | 395.70 | -2.803% | 3 | 226 | -16.578% |
| 2026-08-18 | 407.53 | 407.53 | 407.11 | 407.11 | +3.254% | 2 | 226 | -18.916% |
| 2026-08-17 | 383.79 | 394.31 | 383.74 | 394.28 | +3.687% | 16 | 220 | -16.278% |
| 2026-08-14 | 382.41 | 382.41 | 380.26 | 380.26 | +0.417% | 23 | 212 | -13.191% |
| 2026-08-13 | 382.57 | 382.57 | 378.21 | 378.68 | -4.959% | 152 | 139 | -12.829% |
| 2026-08-11 | 400.01 | 401.26 | 398.44 | 398.44 | +1.127% | 113 | 137 | -17.152% |
| 2026-08-07 | 395.99 | 396.66 | 388.60 | 394.00 | -1.280% | 10 | 131 | -16.218% |
| 2026-08-06 | 397.50 | 400.26 | 397.50 | 399.11 | -18.552% | 207 | 16 | -17.291% |
| 2026-07-06 | 494.29 | 494.29 | 489.58 | 490.02 | -1.739% | 18 | 9 | -32.635% |
| 2026-06-02 | 498.59 | 498.74 | 498.59 | 498.69 | 0.000% | 18 | 0 | -33.807% |