SPX270521P07950000
SPX May 21 2027 7950.00 Put
optionOPRA
EODOct 28, 2026
373.90USD-13.531%(-58.51)5Vol171OI
SPX270521P07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 374.56 | 381.05 | 373.90 | 373.90 | -13.531% | 5 | 168 | 0.000% |
| 2026-10-23 | 432.41 | 432.41 | 432.41 | 432.41 | +1.600% | 1 | 168 | -13.531% |
| 2026-10-22 | 425.60 | 425.60 | 425.60 | 425.60 | +14.215% | 1 | 167 | -12.148% |
| 2026-10-20 | 373.36 | 373.36 | 372.63 | 372.63 | +1.587% | 4 | 167 | +0.341% |
| 2026-10-15 | 370.37 | 370.68 | 364.35 | 366.81 | -5.779% | 62 | 176 | +1.933% |
| 2026-10-14 | 389.31 | 389.31 | 389.31 | 389.31 | +10.990% | 2 | 176 | -3.958% |
| 2026-10-09 | 350.49 | 350.76 | 350.49 | 350.76 | -4.781% | 2 | 175 | +6.597% |
| 2026-10-07 | 368.38 | 368.38 | 368.37 | 368.37 | +6.948% | 4 | 175 | +1.501% |
| 2026-10-06 | 348.06 | 348.08 | 341.18 | 344.44 | -7.011% | 166 | 173 | +8.553% |
| 2026-09-22 | 370.41 | 370.41 | 370.41 | 370.41 | -2.395% | 6 | 173 | +0.942% |
| 2026-09-21 | 379.50 | 379.50 | 379.50 | 379.50 | -19.099% | 2 | 173 | -1.476% |
| 2026-09-16 | 479.07 | 479.07 | 469.09 | 469.09 | +5.017% | 8 | 173 | -20.292% |
| 2026-09-15 | 446.68 | 446.68 | 446.68 | 446.68 | +7.329% | 10 | 173 | -16.294% |
| 2026-09-08 | 416.18 | 416.18 | 416.18 | 416.18 | -4.280% | 15 | 173 | -10.159% |
| 2026-08-31 | 434.79 | 434.79 | 434.79 | 434.79 | +2.958% | 10 | 163 | -14.004% |
| 2026-08-28 | 422.30 | 422.30 | 422.30 | 422.30 | -7.234% | 10 | 163 | -11.461% |
| 2026-08-18 | 456.25 | 456.25 | 455.23 | 455.23 | +5.917% | 2 | 163 | -17.866% |
| 2026-08-17 | 429.80 | 429.80 | 429.80 | 429.80 | +1.027% | 1 | 163 | -13.006% |
| 2026-08-14 | 427.66 | 427.68 | 425.43 | 425.43 | -2.105% | 33 | 147 | -12.112% |
| 2026-08-11 | 435.24 | 435.24 | 434.54 | 434.58 | -1.389% | 4 | 147 | -13.963% |
| 2026-08-07 | 440.70 | 440.70 | 440.70 | 440.70 | -21.192% | 1 | 146 | -15.158% |
| 2026-07-01 | 560.08 | 560.08 | 559.21 | 559.21 | -1.943% | 2 | 145 | -33.138% |
| 2026-06-18 | 570.29 | 570.29 | 570.29 | 570.29 | -7.527% | 2 | 143 | -34.437% |
| 2026-06-08 | 617.03 | 617.07 | 616.69 | 616.71 | +3.032% | 6 | 142 | -39.372% |
| 2026-06-05 | 596.24 | 598.56 | 596.24 | 598.56 | +8.090% | 8 | 142 | -37.533% |
| 2026-06-04 | 567.46 | 567.56 | 553.50 | 553.76 | +1.057% | 22 | 131 | -32.480% |
| 2026-06-02 | 549.92 | 550.12 | 547.91 | 547.97 | -7.752% | 32 | 118 | -31.766% |
| 2026-05-22 | 593.03 | 594.27 | 593.03 | 594.02 | -10.816% | 24 | 11 | -37.056% |
| 2026-05-06 | 677.01 | 677.08 | 666.06 | 666.06 | 0.000% | 22 | 0 | -43.864% |