SPX270521P07850000
SPX May 21 2027 7850.00 Put
optionOPRA
EODOct 27, 2026
346.40USD+1.942%(+6.60)1Vol1,542OI
SPX270521P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 346.40 | 346.40 | 346.40 | 346.40 | +1.942% | 1 | 1,543 | 0.000% |
| 2026-10-21 | 339.80 | 339.80 | 339.80 | 339.80 | +0.741% | 1 | 1,543 | +1.942% |
| 2026-10-19 | 337.34 | 337.34 | 337.30 | 337.30 | +6.203% | 4 | 1,543 | +2.698% |
| 2026-10-09 | 315.64 | 317.60 | 315.64 | 317.60 | -4.306% | 4 | 707 | +9.068% |
| 2026-10-08 | 331.89 | 331.89 | 331.89 | 331.89 | +7.777% | 1 | 707 | +4.372% |
| 2026-10-06 | 307.94 | 308.65 | 307.55 | 307.94 | -6.515% | 518 | 545 | +12.489% |
| 2026-10-05 | 337.09 | 337.35 | 329.40 | 329.40 | -6.791% | 28 | 558 | +5.161% |
| 2026-09-23 | 346.79 | 353.40 | 346.79 | 353.40 | +4.442% | 26 | 571 | -1.981% |
| 2026-09-22 | 338.37 | 338.37 | 338.37 | 338.37 | -11.537% | 10 | 561 | +2.373% |
| 2026-09-11 | 385.60 | 386.50 | 380.30 | 382.50 | +0.302% | 10 | 561 | -9.438% |
| 2026-08-31 | 381.85 | 381.85 | 381.35 | 381.35 | -0.612% | 500 | 288 | -9.165% |
| 2026-08-27 | 385.90 | 385.90 | 383.70 | 383.70 | -6.642% | 2 | 286 | -9.721% |
| 2026-08-25 | 409.00 | 411.00 | 408.80 | 411.00 | -1.691% | 5 | 283 | -15.718% |
| 2026-08-20 | 418.09 | 418.09 | 418.07 | 418.07 | +3.329% | 100 | 193 | -17.143% |
| 2026-08-19 | 404.60 | 404.60 | 404.60 | 404.60 | -2.103% | 1 | 193 | -14.385% |
| 2026-08-18 | 413.24 | 413.29 | 413.24 | 413.29 | +4.319% | 2 | 193 | -16.185% |
| 2026-08-17 | 393.50 | 396.18 | 393.50 | 396.18 | +1.956% | 3 | 191 | -12.565% |
| 2026-08-14 | 388.68 | 388.71 | 388.51 | 388.58 | -0.028% | 24 | 186 | -10.855% |
| 2026-08-13 | 384.91 | 388.76 | 384.77 | 388.69 | -1.185% | 10 | 189 | -10.880% |
| 2026-08-10 | 393.42 | 393.45 | 393.35 | 393.35 | -3.664% | 8 | 190 | -11.936% |
| 2026-08-06 | 407.78 | 408.31 | 407.78 | 408.31 | +1.386% | 2 | 190 | -15.162% |
| 2026-08-05 | 402.71 | 402.73 | 402.71 | 402.73 | -0.104% | 2 | 190 | -13.987% |
| 2026-08-04 | 403.22 | 403.22 | 403.15 | 403.15 | -10.515% | 4 | 191 | -14.077% |
| 2026-08-03 | 450.52 | 450.52 | 450.52 | 450.52 | -24.138% | 1 | 190 | -23.111% |
| 2026-07-29 | 591.85 | 593.87 | 591.85 | 593.87 | +17.969% | 2 | 190 | -41.671% |
| 2026-07-06 | 503.81 | 503.81 | 503.41 | 503.41 | -1.377% | 2 | 190 | -31.189% |
| 2026-06-30 | 511.81 | 511.81 | 510.44 | 510.44 | -6.310% | 30 | 179 | -32.137% |
| 2026-06-29 | 545.11 | 545.11 | 544.75 | 544.82 | -4.377% | 12 | 185 | -36.419% |
| 2026-06-05 | 570.67 | 570.67 | 569.76 | 569.76 | +12.142% | 2 | 185 | -39.202% |
| 2026-06-02 | 508.97 | 509.14 | 507.78 | 508.07 | -8.621% | 203 | 1 | -31.820% |
| 2026-05-22 | 556.00 | 556.00 | 556.00 | 556.00 | -4.451% | 1 | 2 | -37.698% |
| 2026-05-14 | 581.90 | 581.90 | 581.90 | 581.90 | -14.372% | 1 | 1 | -40.471% |
| 2026-04-30 | 679.57 | 679.57 | 679.57 | 679.57 | 0.000% | 1 | 1 | -49.027% |