SPX270521P01600000
SPX May 21 2027 1600.00 Put
optionOPRA
EODOct 28, 2026
1.05USD-19.231%(-0.25)4Vol94OI
SPX270521P01600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | -19.231% | 4 | 96 | 0.000% |
| 2026-10-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 2 | 96 | -19.231% |
| 2026-10-20 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +16.667% | 1 | 96 | -25.000% |
| 2026-10-19 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | +21.212% | 4 | 96 | -12.500% |
| 2026-10-08 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | -10.000% | 6 | 90 | +6.061% |
| 2026-10-05 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -0.901% | 4 | 90 | -4.545% |
| 2026-10-02 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | -6.723% | 6 | 84 | -5.405% |
| 2026-09-30 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -2.459% | 25 | 65 | -11.765% |
| 2026-09-29 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | +7.018% | 4 | 65 | -13.934% |
| 2026-09-25 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | -14.925% | 6 | 59 | -7.895% |
| 2026-09-18 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | -4.286% | 6 | 59 | -21.642% |
| 2026-09-11 | 1.4900 | 1.5100 | 1.4000 | 1.4000 | -0.709% | 20 | 62 | -25.000% |
| 2026-09-04 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | -54.952% | 6 | 62 | -25.532% |
| 2026-07-29 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +10.601% | 2 | 62 | -66.454% |
| 2026-07-23 | 2.9400 | 3.0200 | 2.8300 | 2.8300 | +9.690% | 10 | 58 | -62.898% |
| 2026-07-20 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | -2.642% | 6 | 55 | -59.302% |
| 2026-07-16 | 2.6700 | 2.6700 | 2.6500 | 2.6500 | +6.855% | 6 | 55 | -60.377% |
| 2026-07-10 | 2.5200 | 2.5200 | 2.4700 | 2.4800 | -2.362% | 8 | 51 | -57.661% |
| 2026-07-09 | 2.4600 | 2.5400 | 2.4600 | 2.5400 | -7.636% | 8 | 49 | -58.661% |
| 2026-07-08 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | +10.000% | 4 | 47 | -61.818% |
| 2026-07-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -8.425% | 2 | 46 | -58.000% |
| 2026-07-02 | 2.6500 | 2.7300 | 2.6500 | 2.7300 | -0.727% | 4 | 45 | -61.538% |
| 2026-07-01 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | -1.786% | 12 | 39 | -61.818% |
| 2026-06-29 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.677% | 2 | 39 | -62.500% |
| 2026-06-23 | 3.2100 | 3.2100 | 3.1000 | 3.1000 | +1.974% | 2 | 39 | -66.129% |
| 2026-06-17 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -19.149% | 4 | 37 | -65.461% |
| 2026-06-11 | 3.7600 | 3.7600 | 3.7500 | 3.7600 | -1.053% | 4 | 37 | -72.074% |
| 2026-06-10 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +8.571% | 4 | 31 | -72.368% |
| 2026-06-05 | 3.1000 | 3.5000 | 3.1000 | 3.5000 | -2.778% | 10 | 21 | -70.000% |
| 2026-05-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.639% | 11 | 10 | -70.833% |
| 2026-05-14 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -2.660% | 2 | 10 | -71.311% |
| 2026-05-11 | 3.7500 | 3.7600 | 3.7500 | 3.7600 | -3.590% | 2 | 10 | -72.074% |
| 2026-05-07 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -7.801% | 2 | 8 | -73.077% |
| 2026-05-01 | 4.0400 | 4.2300 | 4.0400 | 4.2300 | -0.704% | 2 | 8 | -75.177% |
| 2026-04-30 | 4.2600 | 4.4000 | 4.2600 | 4.2600 | -2.961% | 8 | 8 | -75.352% |
| 2026-04-27 | 4.5000 | 4.5000 | 4.3800 | 4.3900 | -2.444% | 6 | 8 | -76.082% |
| 2026-04-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 4 | 4 | -76.667% |