SPX270521P01200000
SPX May 21 2027 1200.00 Put
optionOPRA
EODOct 28, 2026
0.46USD-4.167%(-0.02)12Vol160OI
SPX270521P01200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | -4.167% | 12 | 154 | 0.000% |
| 2026-10-27 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 4 | 152 | -4.167% |
| 2026-10-26 | 0.4800 | 0.5100 | 0.4800 | 0.5000 | -5.660% | 12 | 148 | -8.000% |
| 2026-10-22 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +6.000% | 4 | 146 | -13.208% |
| 2026-10-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 1 | 145 | -8.000% |
| 2026-10-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 10 | 135 | -16.364% |
| 2026-10-19 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | -6.667% | 8 | 131 | -17.857% |
| 2026-10-16 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +20.000% | 1 | 130 | -23.333% |
| 2026-10-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 10 | 120 | -8.000% |
| 2026-10-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 3 | 117 | +2.222% |
| 2026-10-09 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 8 | 110 | -2.128% |
| 2026-10-08 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 25 | 85 | -8.000% |
| 2026-10-02 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -8.065% | 8 | 77 | -19.298% |
| 2026-09-24 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -17.333% | 8 | 81 | -25.806% |
| 2026-09-18 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +11.940% | 1 | 80 | -38.667% |
| 2026-09-17 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 8 | 72 | -31.343% |
| 2026-09-16 | 0.6800 | 0.7500 | 0.6700 | 0.7500 | +4.167% | 15 | 61 | -38.667% |
| 2026-09-15 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -1.370% | 2 | 61 | -36.111% |
| 2026-09-11 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | -9.877% | 4 | 61 | -36.986% |
| 2026-09-10 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | +8.000% | 14 | 50 | -43.210% |
| 2026-09-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 2 | 50 | -38.667% |
| 2026-09-08 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | +2.778% | 6 | 50 | -37.838% |
| 2026-09-04 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | -15.294% | 14 | 52 | -36.111% |
| 2026-08-28 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | -5.556% | 3 | 51 | -45.882% |
| 2026-08-24 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 33 | 71 | -48.889% |
| 2026-08-21 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | -5.263% | 3 | 69 | -48.889% |
| 2026-08-19 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 1 | 69 | -51.579% |
| 2026-08-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 1 | 69 | -54.000% |
| 2026-08-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +3.261% | 1 | 69 | -51.579% |
| 2026-08-14 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | -14.019% | 3 | 67 | -50.000% |
| 2026-08-05 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | -10.833% | 14 | 68 | -57.009% |
| 2026-08-03 | 1.1300 | 1.2000 | 1.1300 | 1.2000 | +126.415% | 6 | 68 | -61.667% |
| 2026-07-31 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -64.430% | 2 | 66 | -13.208% |
| 2026-07-23 | 1.5600 | 1.5600 | 1.4600 | 1.4900 | +5.674% | 10 | 64 | -69.128% |
| 2026-07-20 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +17.500% | 6 | 64 | -67.376% |
| 2026-07-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1.639% | 1 | 63 | -61.667% |
| 2026-07-09 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | -1.613% | 10 | 63 | -62.295% |
| 2026-07-07 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | -8.148% | 6 | 63 | -62.903% |
| 2026-07-02 | 1.2400 | 1.3500 | 1.2100 | 1.3500 | +3.846% | 3 | 62 | -65.926% |
| 2026-06-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 1 | 62 | -64.615% |
| 2026-06-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 1 | 61 | -69.333% |
| 2026-06-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 1 | 60 | -71.250% |
| 2026-06-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -16.667% | 1 | 59 | -69.333% |
| 2026-06-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +1.695% | 2 | 57 | -74.444% |
| 2026-06-09 | 1.5000 | 1.7700 | 1.5000 | 1.7700 | +4.118% | 4 | 55 | -74.011% |
| 2026-06-05 | 1.5000 | 1.7000 | 1.5000 | 1.7000 | +11.111% | 7 | 49 | -72.941% |
| 2026-06-03 | 1.4700 | 1.5300 | 1.4700 | 1.5300 | -1.290% | 8 | 49 | -69.935% |
| 2026-05-27 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -11.429% | 1 | 48 | -70.323% |
| 2026-05-18 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.914% | 1 | 48 | -73.714% |
| 2026-05-12 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | +2.762% | 2 | 48 | -75.269% |
| 2026-05-06 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | -10.396% | 4 | 48 | -74.586% |
| 2026-05-05 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.980% | 2 | 46 | -77.228% |
| 2026-05-04 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | -8.929% | 12 | 34 | -77.451% |
| 2026-04-27 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -2.609% | 12 | 34 | -79.464% |
| 2026-04-23 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 2 | 22 | -80.000% |
| 2026-04-20 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +4.545% | 10 | 22 | -80.000% |
| 2026-04-17 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 12 | 12 | -79.091% |