SPX270521P02000000
SPX May 21 2027 2000.00 Put
optionOPRA
EODOct 28, 2026
1.89USD-5.500%(-0.11)2Vol1,555OI
SPX270521P02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.8600 | 1.8900 | 1.8600 | 1.8900 | -5.500% | 2 | 1,556 | 0.000% |
| 2026-10-27 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 200 | 1,440 | -5.500% |
| 2026-10-23 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +22.995% | 200 | 1,240 | -17.826% |
| 2026-10-21 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -17.257% | 10 | 1,240 | +1.070% |
| 2026-10-20 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +15.306% | 10 | 1,230 | -16.372% |
| 2026-10-12 | 1.8600 | 1.9600 | 1.8600 | 1.9600 | -0.508% | 35 | 1,196 | -3.571% |
| 2026-10-08 | 1.8500 | 1.9700 | 1.8500 | 1.9700 | -1.500% | 40 | 1,156 | -4.061% |
| 2026-10-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 50 | 1,156 | -5.500% |
| 2026-10-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -5.830% | 1 | 1,155 | -10.000% |
| 2026-09-29 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -4.701% | 1 | 1,155 | -15.247% |
| 2026-09-23 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +0.862% | 1 | 1,154 | -19.231% |
| 2026-09-21 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -7.570% | 3 | 1,154 | -18.534% |
| 2026-09-18 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -0.791% | 4 | 1,156 | -24.701% |
| 2026-09-17 | 2.5500 | 2.5500 | 2.5300 | 2.5300 | -2.692% | 2 | 1,156 | -25.296% |
| 2026-09-16 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.704% | 3 | 1,153 | -27.308% |
| 2026-09-15 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.226% | 4 | 1,149 | -30.000% |
| 2026-09-14 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -3.125% | 1 | 1,148 | -32.258% |
| 2026-09-09 | 2.9000 | 2.9100 | 2.8800 | 2.8800 | +15.200% | 5 | 1,150 | -34.375% |
| 2026-09-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -5.660% | 2 | 1,149 | -24.400% |
| 2026-09-03 | 2.6300 | 2.6500 | 2.6300 | 2.6500 | -11.667% | 6 | 1,146 | -28.679% |
| 2026-08-31 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | +2.041% | 3 | 1,145 | -37.000% |
| 2026-08-28 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | +1.031% | 3 | 1,144 | -35.714% |
| 2026-08-27 | 2.9300 | 2.9300 | 2.9100 | 2.9100 | -19.391% | 2 | 1,144 | -35.052% |
| 2026-08-21 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +3.143% | 1 | 1,144 | -47.645% |
| 2026-08-19 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.846% | 1,000 | 144 | -46.000% |
| 2026-08-18 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +5.507% | 6 | 141 | -48.077% |
| 2026-08-14 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -4.959% | 1 | 141 | -45.217% |
| 2026-08-07 | 3.5900 | 3.6300 | 3.5800 | 3.6300 | +0.276% | 7 | 141 | -47.934% |
| 2026-08-06 | 3.6200 | 3.6300 | 3.6200 | 3.6200 | -19.556% | 10 | 138 | -47.790% |
| 2026-07-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.167% | 1 | 138 | -58.000% |
| 2026-07-28 | 4.3500 | 4.3500 | 4.3200 | 4.3200 | +0.465% | 2 | 137 | -56.250% |
| 2026-07-22 | 4.4500 | 4.4500 | 4.3000 | 4.3000 | -6.114% | 6 | 136 | -56.047% |
| 2026-07-16 | 4.2700 | 4.6800 | 4.2000 | 4.5800 | +6.512% | 6 | 138 | -58.734% |
| 2026-07-09 | 4.3000 | 4.4500 | 4.2000 | 4.3000 | -6.318% | 233 | 253 | -56.047% |
| 2026-07-08 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +3.846% | 2 | 253 | -58.824% |
| 2026-07-07 | 4.5000 | 4.5000 | 4.4200 | 4.4200 | -0.226% | 2 | 254 | -57.240% |
| 2026-07-06 | 4.4400 | 4.4400 | 4.3800 | 4.4300 | -1.556% | 4 | 255 | -57.336% |
| 2026-06-30 | 4.7200 | 4.7500 | 4.5000 | 4.5000 | -3.640% | 10 | 252 | -58.000% |
| 2026-06-29 | 4.6900 | 4.6900 | 4.6700 | 4.6700 | -7.708% | 2 | 253 | -59.529% |
| 2026-06-26 | 5.1300 | 5.1300 | 5.0600 | 5.0600 | -1.748% | 2 | 254 | -62.648% |
| 2026-06-25 | 5.2400 | 5.2400 | 5.1500 | 5.1500 | -7.040% | 4 | 255 | -63.301% |
| 2026-06-24 | 5.5200 | 5.5700 | 5.5200 | 5.5400 | +4.331% | 8 | 251 | -65.884% |
| 2026-06-22 | 5.3100 | 5.3400 | 5.3100 | 5.3100 | +0.759% | 8 | 251 | -64.407% |
| 2026-06-18 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -0.753% | 4 | 249 | -64.137% |
| 2026-06-17 | 5.2800 | 5.3100 | 5.2800 | 5.3100 | -8.448% | 4 | 247 | -64.407% |
| 2026-06-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -13.433% | 50 | 198 | -67.414% |
| 2026-06-11 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +11.667% | 2 | 198 | -71.791% |
| 2026-06-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.103% | 2 | 198 | -68.500% |
| 2026-06-09 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +17.248% | 2 | 198 | -70.423% |
| 2026-06-08 | 5.4200 | 5.4500 | 5.3900 | 5.4500 | -9.015% | 190 | 105 | -65.321% |
| 2026-06-05 | 5.2000 | 5.9900 | 5.2000 | 5.9900 | +17.451% | 5 | 102 | -68.447% |
| 2026-06-04 | 5.4500 | 5.4500 | 5.1000 | 5.1000 | -7.609% | 11 | 97 | -62.941% |
| 2026-06-03 | 5.5400 | 5.7000 | 5.5200 | 5.5200 | +2.793% | 13 | 93 | -65.761% |
| 2026-05-29 | 5.3900 | 5.4000 | 5.3700 | 5.3700 | -5.789% | 8 | 89 | -64.804% |
| 2026-05-28 | 5.6700 | 5.7000 | 5.6700 | 5.7000 | +1.786% | 4 | 87 | -66.842% |
| 2026-05-26 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -11.950% | 1 | 86 | -66.250% |
| 2026-05-19 | 6.3500 | 6.3600 | 6.3500 | 6.3600 | -2.154% | 4 | 86 | -70.283% |
| 2026-05-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.515% | 1 | 85 | -70.923% |
| 2026-05-15 | 6.5000 | 6.6000 | 6.5000 | 6.6000 | +1.538% | 2 | 84 | -71.364% |
| 2026-05-13 | 6.5000 | 6.5000 | 6.3500 | 6.5000 | -0.915% | 4 | 80 | -70.923% |
| 2026-05-11 | 6.5700 | 6.5700 | 6.5600 | 6.5600 | -0.606% | 2 | 79 | -71.189% |
| 2026-05-08 | 6.5400 | 6.6100 | 6.5000 | 6.6000 | +1.072% | 137 | 12 | -71.364% |
| 2026-05-07 | 6.5900 | 6.5900 | 6.5300 | 6.5300 | -12.701% | 4 | 12 | -71.057% |
| 2026-04-30 | 7.3400 | 7.6300 | 7.3400 | 7.4800 | -1.189% | 13 | 12 | -74.733% |
| 2026-04-29 | 7.6600 | 7.6600 | 7.5700 | 7.5700 | +0.933% | 4 | 11 | -75.033% |
| 2026-04-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.724% | 2 | 11 | -74.800% |
| 2026-04-27 | 7.7200 | 7.7200 | 7.7100 | 7.7100 | -1.407% | 4 | 9 | -75.486% |
| 2026-04-24 | 7.8300 | 7.8300 | 7.8200 | 7.8200 | +1.558% | 4 | 7 | -75.831% |
| 2026-04-21 | 7.7400 | 7.7400 | 7.7000 | 7.7000 | -0.388% | 2 | 5 | -75.455% |
| 2026-04-20 | 7.8500 | 7.8500 | 7.7300 | 7.7300 | +0.520% | 2 | 5 | -75.550% |
| 2026-04-17 | 7.7500 | 7.7500 | 7.6900 | 7.6900 | -6.220% | 2 | 5 | -75.423% |
| 2026-04-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 4 | 0 | -76.951% |