SPX270521P01400000
SPX May 21 2027 1400.00 Put
optionOPRA
EODOct 28, 2026
0.70USD-6.667%(-0.05)25Vol123OI
SPX270521P01400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.7300 | 0.7300 | 0.6800 | 0.7000 | -6.667% | 25 | 110 | 0.000% |
| 2026-10-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 1 | 109 | -6.667% |
| 2026-10-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 108 | -17.647% |
| 2026-10-22 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +13.333% | 1 | 107 | -17.647% |
| 2026-10-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -10.714% | 1 | 106 | -6.667% |
| 2026-10-19 | 0.7900 | 0.8400 | 0.7900 | 0.8400 | -20.000% | 8 | 103 | -16.667% |
| 2026-10-16 | 0.8000 | 1.0500 | 0.8000 | 1.0500 | +40.000% | 2 | 101 | -33.333% |
| 2026-10-07 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1 | 100 | -6.667% |
| 2026-10-06 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 1 | 99 | -6.667% |
| 2026-10-01 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | -5.263% | 2 | 98 | -22.222% |
| 2026-09-30 | 0.7500 | 0.9500 | 0.7500 | 0.9500 | -4.040% | 2 | 98 | -26.316% |
| 2026-09-17 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -13.913% | 3 | 95 | -29.293% |
| 2026-09-16 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | +2.679% | 27 | 69 | -39.130% |
| 2026-09-15 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | +6.667% | 2 | 68 | -37.500% |
| 2026-09-14 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 1 | 67 | -33.333% |
| 2026-09-11 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | -8.696% | 25 | 56 | -33.333% |
| 2026-09-09 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 1 | 58 | -39.130% |
| 2026-09-08 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +4.762% | 6 | 56 | -36.364% |
| 2026-09-04 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -12.500% | 2 | 54 | -33.333% |
| 2026-09-01 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +6.195% | 1 | 53 | -41.667% |
| 2026-08-28 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -19.286% | 6 | 50 | -38.053% |
| 2026-08-24 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +0.719% | 33 | 79 | -50.000% |
| 2026-08-21 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +6.923% | 6 | 77 | -49.640% |
| 2026-08-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 6 | 71 | -46.154% |
| 2026-08-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +22.951% | 6 | 65 | -53.333% |
| 2026-07-31 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -39.604% | 6 | 59 | -42.623% |
| 2026-07-27 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -6.047% | 2 | 60 | -65.347% |
| 2026-07-24 | 2.0200 | 2.1500 | 2.0200 | 2.1500 | +2.381% | 2 | 60 | -67.442% |
| 2026-07-23 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +31.250% | 6 | 60 | -66.667% |
| 2026-07-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -17.098% | 2 | 61 | -56.250% |
| 2026-06-29 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | -13.453% | 2 | 62 | -63.731% |
| 2026-06-25 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | -1.762% | 24 | 62 | -68.610% |
| 2026-06-24 | 2.2200 | 2.2700 | 2.2200 | 2.2700 | -15.926% | 2 | 63 | -69.163% |
| 2026-06-10 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | +8.000% | 4 | 59 | -74.074% |
| 2026-06-05 | 2.3000 | 2.5000 | 2.3000 | 2.5000 | +12.613% | 6 | 53 | -72.000% |
| 2026-06-04 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | -14.615% | 4 | 53 | -68.468% |
| 2026-05-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.455% | 11 | 64 | -73.077% |
| 2026-05-12 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +2.996% | 2 | 62 | -74.545% |
| 2026-05-08 | 2.6500 | 2.6700 | 2.6500 | 2.6700 | -0.743% | 16 | 54 | -73.783% |
| 2026-05-07 | 2.6700 | 2.6900 | 2.6700 | 2.6900 | -1.465% | 8 | 50 | -73.978% |
| 2026-05-06 | 2.7100 | 2.7300 | 2.7100 | 2.7300 | -8.081% | 4 | 48 | -74.359% |
| 2026-05-05 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +1.020% | 2 | 46 | -76.431% |
| 2026-05-04 | 2.9200 | 2.9400 | 2.9200 | 2.9400 | -6.369% | 12 | 34 | -76.190% |
| 2026-04-27 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -2.181% | 12 | 34 | -77.707% |
| 2026-04-21 | 3.1400 | 3.2100 | 3.1400 | 3.2100 | +0.312% | 2 | 22 | -78.193% |
| 2026-04-20 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | +4.918% | 14 | 22 | -78.125% |
| 2026-04-17 | 3.1500 | 3.1700 | 3.0500 | 3.0500 | 0.000% | 16 | 13 | -77.049% |