SPX270521P07875000
SPX May 21 2027 7875.00 Put
optionOPRA
EODOct 27, 2026
355.60USD-8.600%(-33.46)1Vol511OI
SPX270521P07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 355.60 | 355.60 | 355.60 | 355.60 | -8.600% | 1 | 512 | 0.000% |
| 2026-10-22 | 389.05 | 389.06 | 389.05 | 389.06 | +8.579% | 2 | 511 | -8.600% |
| 2026-10-19 | 360.70 | 361.54 | 358.32 | 358.32 | +2.085% | 3 | 511 | -0.759% |
| 2026-10-16 | 351.00 | 351.00 | 351.00 | 351.00 | +7.672% | 1 | 510 | +1.311% |
| 2026-10-09 | 325.98 | 326.07 | 325.93 | 325.99 | -4.315% | 28 | 496 | +9.083% |
| 2026-10-08 | 340.69 | 340.69 | 340.69 | 340.69 | +4.557% | 1 | 495 | +4.376% |
| 2026-10-07 | 325.80 | 325.84 | 325.80 | 325.84 | +2.967% | 2 | 494 | +9.133% |
| 2026-10-06 | 316.56 | 317.19 | 316.31 | 316.45 | -13.190% | 112 | 438 | +12.372% |
| 2026-09-30 | 359.70 | 364.53 | 359.34 | 364.53 | +1.045% | 8 | 434 | -2.450% |
| 2026-09-28 | 360.84 | 361.21 | 360.70 | 360.76 | -1.724% | 4 | 433 | -1.430% |
| 2026-09-24 | 367.05 | 367.32 | 366.77 | 367.09 | +1.261% | 84 | 391 | -3.130% |
| 2026-09-23 | 362.52 | 362.52 | 362.52 | 362.52 | +5.719% | 5 | 386 | -1.909% |
| 2026-09-22 | 342.86 | 342.91 | 342.86 | 342.91 | -12.411% | 56 | 358 | +3.701% |
| 2026-09-11 | 391.60 | 391.60 | 391.50 | 391.50 | +3.298% | 3 | 355 | -9.170% |
| 2026-08-28 | 389.01 | 389.01 | 379.00 | 379.00 | -2.746% | 5 | 355 | -6.174% |
| 2026-08-27 | 399.24 | 399.25 | 389.70 | 389.70 | -6.904% | 57 | 298 | -8.750% |
| 2026-08-25 | 423.19 | 423.43 | 418.60 | 418.60 | -0.608% | 3 | 298 | -15.050% |
| 2026-08-21 | 421.50 | 421.50 | 420.51 | 421.16 | +2.310% | 4 | 295 | -15.567% |
| 2026-08-19 | 413.80 | 413.80 | 411.65 | 411.65 | -2.614% | 26 | 271 | -13.616% |
| 2026-08-18 | 422.60 | 422.70 | 422.14 | 422.70 | +5.175% | 3 | 271 | -15.874% |
| 2026-08-17 | 401.51 | 401.90 | 401.40 | 401.90 | +1.616% | 5 | 268 | -11.520% |
| 2026-08-13 | 394.60 | 395.51 | 393.44 | 395.51 | -3.473% | 134 | 203 | -10.091% |
| 2026-08-11 | 406.09 | 409.74 | 406.09 | 409.74 | +0.245% | 16 | 202 | -13.213% |
| 2026-08-10 | 408.86 | 408.86 | 408.74 | 408.74 | +0.096% | 2 | 201 | -13.001% |
| 2026-08-07 | 406.00 | 408.35 | 406.00 | 408.35 | -0.898% | 3 | 199 | -12.918% |
| 2026-08-05 | 413.06 | 413.19 | 412.05 | 412.05 | -19.616% | 8 | 195 | -13.700% |
| 2026-07-02 | 512.60 | 512.60 | 512.60 | 512.60 | -2.917% | 3 | 198 | -30.628% |
| 2026-07-01 | 528.00 | 528.00 | 528.00 | 528.00 | -1.566% | 1 | 199 | -32.652% |
| 2026-06-17 | 528.80 | 536.40 | 528.80 | 536.40 | +3.724% | 5 | 195 | -33.706% |
| 2026-06-02 | 518.74 | 518.89 | 517.00 | 517.14 | -13.304% | 28 | 191 | -31.237% |
| 2026-05-14 | 596.50 | 596.80 | 596.50 | 596.50 | 0.000% | 27 | 0 | -40.386% |