SPX270521P07900000
SPX May 21 2027 7900.00 Put
optionOPRA
EODOct 28, 2026
337.32USD-7.584%(-27.68)415Vol1,511OI
SPX270521P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 355.18 | 362.57 | 337.32 | 337.32 | -7.584% | 415 | 1,313 | 0.000% |
| 2026-10-27 | 365.00 | 365.00 | 365.00 | 365.00 | +0.485% | 1 | 1,313 | -7.584% |
| 2026-10-20 | 382.14 | 382.14 | 360.92 | 363.24 | +4.185% | 126 | 1,069 | -7.136% |
| 2026-10-16 | 348.61 | 348.65 | 348.61 | 348.65 | -4.427% | 46 | 1,079 | -3.250% |
| 2026-10-14 | 364.80 | 364.80 | 364.80 | 364.80 | +10.983% | 2 | 1,091 | -7.533% |
| 2026-10-13 | 328.70 | 328.70 | 328.70 | 328.70 | +0.012% | 13 | 1,091 | +2.622% |
| 2026-10-12 | 328.64 | 328.66 | 328.64 | 328.66 | -1.640% | 24 | 1,091 | +2.635% |
| 2026-10-09 | 337.28 | 337.28 | 334.11 | 334.14 | -3.623% | 3 | 1,090 | +0.952% |
| 2026-10-08 | 346.75 | 346.75 | 346.70 | 346.70 | +6.255% | 24 | 1,066 | -2.706% |
| 2026-10-06 | 328.10 | 328.10 | 324.83 | 326.29 | -11.766% | 901 | 950 | +3.380% |
| 2026-09-30 | 369.49 | 369.80 | 369.49 | 369.80 | -0.404% | 2 | 948 | -8.783% |
| 2026-09-23 | 371.70 | 372.00 | 371.30 | 371.30 | +2.739% | 5 | 353 | -9.152% |
| 2026-09-21 | 361.40 | 361.40 | 361.40 | 361.40 | -13.271% | 1 | 353 | -6.663% |
| 2026-09-18 | 416.70 | 416.70 | 416.70 | 416.70 | +3.664% | 1 | 354 | -19.050% |
| 2026-09-17 | 405.59 | 412.77 | 401.78 | 401.97 | +0.142% | 10 | 358 | -16.083% |
| 2026-09-11 | 399.80 | 401.40 | 399.80 | 401.40 | -8.978% | 2 | 373 | -15.964% |
| 2026-09-10 | 437.96 | 443.59 | 434.37 | 440.99 | +6.700% | 17 | 368 | -23.508% |
| 2026-09-09 | 413.19 | 413.30 | 413.19 | 413.30 | +3.126% | 2 | 367 | -18.384% |
| 2026-09-08 | 398.20 | 400.77 | 398.20 | 400.77 | -0.699% | 3 | 367 | -15.832% |
| 2026-09-02 | 403.59 | 403.59 | 403.59 | 403.59 | -2.796% | 1 | 358 | -16.420% |
| 2026-09-01 | 415.20 | 415.20 | 415.20 | 415.20 | -5.021% | 1 | 326 | -18.757% |
| 2026-08-24 | 431.47 | 437.15 | 431.47 | 437.15 | +2.353% | 5 | 326 | -22.837% |
| 2026-08-21 | 427.10 | 427.10 | 427.10 | 427.10 | -3.213% | 80 | 260 | -21.021% |
| 2026-08-20 | 441.28 | 441.28 | 441.28 | 441.28 | +4.149% | 2 | 258 | -23.559% |
| 2026-08-19 | 421.20 | 423.70 | 421.20 | 423.70 | -1.751% | 56 | 202 | -20.387% |
| 2026-08-18 | 432.70 | 432.70 | 430.92 | 431.25 | +4.394% | 51 | 179 | -21.781% |
| 2026-08-17 | 413.10 | 413.10 | 413.10 | 413.10 | +2.583% | 1 | 178 | -18.344% |
| 2026-08-13 | 401.98 | 406.00 | 401.63 | 402.70 | -3.536% | 54 | 128 | -16.235% |
| 2026-08-12 | 417.40 | 417.49 | 417.40 | 417.46 | +0.190% | 16 | 81 | -19.197% |
| 2026-08-11 | 416.67 | 416.67 | 416.67 | 416.67 | +1.104% | 1 | 80 | -19.044% |
| 2026-08-10 | 412.18 | 412.18 | 412.12 | 412.12 | -2.053% | 2 | 81 | -18.150% |
| 2026-08-07 | 414.90 | 421.80 | 414.90 | 420.76 | -1.921% | 3 | 80 | -19.831% |
| 2026-08-06 | 424.50 | 429.80 | 422.30 | 429.00 | +2.012% | 27 | 63 | -21.371% |
| 2026-08-05 | 420.54 | 420.54 | 420.54 | 420.54 | -21.188% | 1 | 61 | -19.789% |
| 2026-06-22 | 533.60 | 533.60 | 533.60 | 533.60 | -1.570% | 2 | 62 | -36.784% |
| 2026-06-16 | 530.65 | 542.11 | 530.65 | 542.11 | -13.161% | 22 | 54 | -37.776% |
| 2026-06-09 | 623.73 | 624.31 | 622.95 | 624.27 | +9.230% | 14 | 51 | -45.966% |
| 2026-06-05 | 571.39 | 571.77 | 571.39 | 571.52 | +8.005% | 4 | 52 | -40.978% |
| 2026-06-02 | 525.40 | 529.16 | 525.40 | 529.16 | -1.295% | 42 | 43 | -36.254% |
| 2026-05-29 | 530.90 | 536.10 | 530.90 | 536.10 | -5.716% | 2 | 44 | -37.079% |
| 2026-05-27 | 568.60 | 568.76 | 568.60 | 568.60 | -0.804% | 3 | 40 | -40.675% |
| 2026-05-22 | 573.13 | 573.21 | 573.13 | 573.21 | -3.254% | 10 | 45 | -41.152% |
| 2026-05-21 | 592.29 | 592.49 | 592.29 | 592.49 | -8.191% | 2 | 44 | -43.067% |
| 2026-05-12 | 644.51 | 645.35 | 644.51 | 645.35 | -1.742% | 12 | 38 | -47.731% |
| 2026-05-07 | 656.79 | 656.79 | 656.79 | 656.79 | -4.889% | 23 | 21 | -48.641% |
| 2026-05-05 | 691.52 | 691.52 | 690.55 | 690.55 | 0.000% | 2 | 20 | -51.152% |