SPX270521P01800000
SPX May 21 2027 1800.00 Put
optionOPRA
InactiveOct 12, 2026
1.35USD+0.746%(+0.01)3Vol529OI
SPX270521P01800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +0.746% | 3 | 529 | 0.000% |
| 2026-10-09 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | -7.586% | 6 | 523 | +0.746% |
| 2026-10-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -5.844% | 3 | 520 | -6.897% |
| 2026-10-02 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | -9.412% | 6 | 520 | -12.338% |
| 2026-10-01 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +8.280% | 1 | 521 | -20.588% |
| 2026-09-29 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -8.187% | 3 | 521 | -14.013% |
| 2026-09-24 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | +3.012% | 7 | 532 | -21.053% |
| 2026-09-23 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -9.783% | 3 | 529 | -18.675% |
| 2026-09-17 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | -12.796% | 6 | 529 | -26.630% |
| 2026-09-15 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +7.653% | 1 | 529 | -36.019% |
| 2026-09-14 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -12.108% | 3 | 526 | -31.122% |
| 2026-09-10 | 2.2600 | 2.2600 | 2.2300 | 2.2300 | +5.687% | 8 | 519 | -39.462% |
| 2026-09-09 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +8.205% | 3 | 519 | -36.019% |
| 2026-09-08 | 2.0300 | 2.0300 | 1.9500 | 1.9500 | -0.510% | 2 | 519 | -30.769% |
| 2026-09-04 | 1.9800 | 1.9800 | 1.9100 | 1.9600 | -6.667% | 8 | 519 | -31.122% |
| 2026-09-03 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.545% | 1 | 519 | -35.714% |
| 2026-08-31 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +1.852% | 3 | 516 | -38.636% |
| 2026-08-28 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -8.861% | 3 | 514 | -37.500% |
| 2026-08-27 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -9.195% | 200 | 314 | -43.038% |
| 2026-08-21 | 2.6300 | 2.6300 | 2.6100 | 2.6100 | -7.447% | 4 | 314 | -48.276% |
| 2026-08-18 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +11.462% | 150 | 164 | -52.128% |
| 2026-08-14 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -6.642% | 3 | 164 | -46.640% |
| 2026-08-12 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -0.368% | 4 | 164 | -50.185% |
| 2026-08-07 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -4.895% | 3 | 164 | -50.368% |
| 2026-08-06 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +3.623% | 4 | 162 | -52.797% |
| 2026-08-05 | 2.7700 | 2.8800 | 2.7600 | 2.7600 | -15.077% | 6 | 159 | -51.087% |
| 2026-08-03 | 3.0900 | 3.2500 | 3.0900 | 3.2500 | -20.343% | 2 | 159 | -58.462% |
| 2026-07-29 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +20.000% | 2 | 159 | -66.912% |
| 2026-07-22 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +2.102% | 2 | 159 | -60.294% |
| 2026-07-21 | 3.3600 | 3.3600 | 3.3300 | 3.3300 | -7.500% | 2 | 159 | -59.459% |
| 2026-07-20 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +5.882% | 1 | 158 | -62.500% |
| 2026-07-16 | 3.2900 | 3.4000 | 3.2400 | 3.4000 | -0.585% | 3 | 157 | -60.294% |
| 2026-07-10 | 3.2700 | 3.4400 | 3.2700 | 3.4200 | +3.636% | 6 | 157 | -60.526% |
| 2026-07-09 | 3.2800 | 3.3000 | 2.9400 | 3.3000 | -2.077% | 10 | 157 | -59.091% |
| 2026-07-07 | 3.4200 | 3.4200 | 3.3700 | 3.3700 | -1.173% | 4 | 157 | -59.941% |
| 2026-07-06 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -2.011% | 2 | 157 | -60.411% |
| 2026-07-01 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -5.946% | 2 | 157 | -61.207% |
| 2026-06-29 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.731% | 2 | 157 | -63.514% |
| 2026-06-25 | 4.0600 | 4.0600 | 4.0100 | 4.0100 | -0.249% | 2 | 157 | -66.334% |
| 2026-06-18 | 4.0200 | 4.0400 | 4.0200 | 4.0200 | -4.286% | 10 | 152 | -66.418% |
| 2026-06-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -8.696% | 36 | 116 | -67.857% |
| 2026-06-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.911% | 50 | 66 | -70.652% |
| 2026-06-11 | 5.2500 | 5.2500 | 4.7400 | 5.0500 | +9.783% | 6 | 63 | -73.267% |
| 2026-06-10 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.730% | 2 | 61 | -70.652% |
| 2026-06-09 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +7.463% | 2 | 59 | -73.214% |
| 2026-06-05 | 4.5500 | 4.6900 | 4.5500 | 4.6900 | +17.250% | 4 | 55 | -71.215% |
| 2026-06-03 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | -4.762% | 2 | 55 | -66.250% |
| 2026-06-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -16.000% | 55 | 21 | -67.857% |
| 2026-05-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.381% | 1 | 20 | -73.000% |
| 2026-05-08 | 5.0300 | 5.1000 | 5.0000 | 5.0700 | -13.776% | 28 | 6 | -73.373% |
| 2026-04-29 | 5.7200 | 5.8800 | 5.7200 | 5.8800 | -2.000% | 2 | 6 | -77.041% |
| 2026-04-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.250% | 2 | 6 | -77.500% |
| 2026-04-16 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 4 | 4 | -78.906% |