SPX270521P08075000
SPX May 21 2027 8075.00 Put
optionOPRA
EODOct 28, 2026
435.95USD-1.687%(-7.48)3Vol281OI
SPX270521P08075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 431.32 | 435.95 | 431.32 | 435.95 | -1.687% | 3 | 278 | 0.000% |
| 2026-10-27 | 442.99 | 443.43 | 442.99 | 443.43 | -2.343% | 4 | 280 | -1.687% |
| 2026-10-26 | 454.07 | 454.07 | 454.07 | 454.07 | -8.420% | 2 | 282 | -3.991% |
| 2026-10-23 | 483.33 | 495.82 | 483.33 | 495.82 | +14.184% | 6 | 282 | -12.075% |
| 2026-10-20 | 436.05 | 437.67 | 434.23 | 434.23 | -1.262% | 136 | 224 | +0.396% |
| 2026-10-14 | 439.78 | 439.78 | 439.78 | 439.78 | +7.465% | 2 | 224 | -0.871% |
| 2026-10-07 | 409.23 | 409.23 | 409.23 | 409.23 | +3.299% | 26 | 198 | +6.529% |
| 2026-10-06 | 395.20 | 396.16 | 392.83 | 396.16 | -4.776% | 54 | 150 | +10.044% |
| 2026-10-05 | 416.03 | 416.03 | 416.03 | 416.03 | -10.748% | 2 | 152 | +4.788% |
| 2026-09-29 | 457.00 | 466.13 | 457.00 | 466.13 | +4.221% | 6 | 146 | -6.475% |
| 2026-09-23 | 447.25 | 447.25 | 447.25 | 447.25 | +6.356% | 2 | 146 | -2.527% |
| 2026-09-22 | 422.48 | 422.48 | 420.52 | 420.52 | -2.750% | 14 | 158 | +3.669% |
| 2026-09-21 | 432.41 | 432.41 | 432.41 | 432.41 | -19.307% | 2 | 160 | +0.819% |
| 2026-09-16 | 535.71 | 535.89 | 535.71 | 535.87 | +12.011% | 4 | 160 | -18.646% |
| 2026-09-11 | 478.39 | 478.41 | 476.80 | 478.41 | -4.429% | 22 | 128 | -8.875% |
| 2026-09-09 | 492.40 | 502.20 | 491.45 | 500.58 | +3.773% | 70 | 59 | -12.911% |
| 2026-09-08 | 479.68 | 482.38 | 476.98 | 482.38 | +5.904% | 10 | 49 | -9.625% |
| 2026-09-04 | 455.49 | 455.49 | 455.49 | 455.49 | +1.874% | 2 | 49 | -4.290% |
| 2026-09-03 | 447.11 | 447.11 | 447.11 | 447.11 | -7.098% | 2 | 47 | -2.496% |
| 2026-09-02 | 481.54 | 481.54 | 481.27 | 481.27 | -4.240% | 4 | 43 | -9.417% |
| 2026-09-01 | 493.86 | 502.58 | 491.18 | 502.58 | -1.592% | 32 | 9 | -13.258% |
| 2026-08-25 | 511.98 | 512.06 | 510.71 | 510.71 | -0.266% | 4 | 7 | -14.638% |
| 2026-08-24 | 515.55 | 515.55 | 512.07 | 512.07 | +3.597% | 4 | 3 | -14.865% |
| 2026-08-11 | 494.24 | 494.29 | 494.24 | 494.29 | -17.975% | 2 | 2 | -11.803% |
| 2026-07-21 | 602.61 | 602.61 | 602.61 | 602.61 | 0.000% | 2 | 0 | -27.656% |