SPX270521P07925000
SPX May 21 2027 7925.00 Put
optionOPRA
EODOct 28, 2026
365.12USD-3.023%(-11.38)6Vol470OI
SPX270521P07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 369.24 | 369.36 | 364.94 | 365.12 | -3.023% | 6 | 469 | 0.000% |
| 2026-10-19 | 376.50 | 376.50 | 376.50 | 376.50 | +9.956% | 1 | 468 | -3.023% |
| 2026-10-09 | 342.59 | 342.59 | 342.41 | 342.41 | -5.344% | 2 | 468 | +6.632% |
| 2026-10-08 | 361.15 | 361.74 | 361.15 | 361.74 | +7.953% | 2 | 469 | +0.934% |
| 2026-10-06 | 332.72 | 336.94 | 332.71 | 335.09 | -8.232% | 826 | 167 | +8.962% |
| 2026-09-21 | 387.92 | 387.92 | 364.94 | 365.15 | -11.567% | 14 | 166 | -0.008% |
| 2026-09-17 | 412.99 | 412.99 | 412.91 | 412.91 | -10.229% | 2 | 167 | -11.574% |
| 2026-09-16 | 477.94 | 477.94 | 459.96 | 459.96 | +11.831% | 16 | 163 | -20.619% |
| 2026-09-11 | 411.80 | 411.80 | 411.30 | 411.30 | +0.811% | 4 | 159 | -11.228% |
| 2026-09-08 | 407.99 | 407.99 | 407.99 | 407.99 | +6.611% | 2 | 157 | -10.508% |
| 2026-09-03 | 397.04 | 397.19 | 382.53 | 382.69 | -12.241% | 150 | 176 | -4.591% |
| 2026-09-01 | 436.11 | 436.11 | 436.07 | 436.07 | +3.616% | 2 | 176 | -16.270% |
| 2026-08-31 | 420.88 | 420.88 | 420.85 | 420.85 | +1.581% | 2 | 177 | -13.242% |
| 2026-08-27 | 414.80 | 414.80 | 414.30 | 414.30 | -5.108% | 2 | 175 | -11.871% |
| 2026-08-26 | 436.60 | 436.60 | 436.60 | 436.60 | -3.524% | 11 | 164 | -16.372% |
| 2026-08-20 | 453.40 | 453.40 | 452.55 | 452.55 | +10.664% | 150 | 33 | -19.319% |
| 2026-08-13 | 409.12 | 409.12 | 408.94 | 408.94 | -3.024% | 2 | 33 | -10.716% |
| 2026-08-10 | 421.18 | 421.69 | 421.18 | 421.69 | -1.658% | 2 | 33 | -13.415% |
| 2026-08-07 | 428.80 | 428.80 | 428.80 | 428.80 | +0.535% | 1 | 32 | -14.851% |
| 2026-08-05 | 427.56 | 427.56 | 426.52 | 426.52 | -20.829% | 2 | 32 | -14.396% |
| 2026-07-31 | 538.02 | 538.73 | 538.02 | 538.73 | -8.243% | 2 | 31 | -32.226% |
| 2026-07-27 | 586.91 | 587.13 | 586.91 | 587.13 | +0.282% | 2 | 32 | -37.813% |
| 2026-06-05 | 585.07 | 585.48 | 585.07 | 585.48 | +8.896% | 4 | 32 | -37.637% |
| 2026-06-02 | 539.05 | 539.36 | 537.65 | 537.65 | -0.711% | 52 | 6 | -32.090% |
| 2026-05-29 | 541.10 | 541.50 | 541.10 | 541.50 | -18.429% | 2 | 5 | -32.572% |
| 2026-05-06 | 664.01 | 664.01 | 663.84 | 663.84 | 0.000% | 10 | 0 | -44.999% |