SPX270521P02200000
SPX May 21 2027 2200.00 Put
optionOPRA
EODOct 28, 2026
2.41USD-10.741%(-0.29)10Vol194OI
SPX270521P02200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.4000 | 2.4300 | 2.3800 | 2.4100 | -10.741% | 10 | 194 | 0.000% |
| 2026-10-26 | 2.6200 | 2.7000 | 2.6200 | 2.7000 | -0.369% | 4 | 195 | -10.741% |
| 2026-10-19 | 2.6300 | 2.7900 | 2.6300 | 2.7100 | -23.662% | 4 | 197 | -11.070% |
| 2026-10-16 | 2.6500 | 3.5700 | 2.6500 | 3.5500 | +48.536% | 21 | 194 | -32.113% |
| 2026-10-12 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -5.906% | 12 | 182 | +0.837% |
| 2026-10-08 | 2.4200 | 2.5400 | 2.4200 | 2.5400 | -12.111% | 65 | 117 | -5.118% |
| 2026-09-22 | 2.8800 | 2.8900 | 2.8800 | 2.8900 | -13.988% | 6 | 117 | -16.609% |
| 2026-09-11 | 3.4700 | 3.4700 | 3.3000 | 3.3600 | +1.205% | 14 | 119 | -28.274% |
| 2026-09-04 | 3.3100 | 3.3200 | 3.3100 | 3.3200 | -12.632% | 6 | 116 | -27.410% |
| 2026-08-31 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.683% | 2 | 114 | -36.579% |
| 2026-08-28 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -19.154% | 2 | 112 | -33.609% |
| 2026-08-06 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -19.534% | 6 | 112 | -46.325% |
| 2026-07-28 | 5.6400 | 5.6400 | 5.5800 | 5.5800 | -4.778% | 14 | 106 | -56.810% |
| 2026-07-24 | 5.8700 | 5.8700 | 5.8600 | 5.8600 | +3.901% | 4 | 104 | -58.874% |
| 2026-07-10 | 5.5900 | 5.6400 | 5.5900 | 5.6400 | +3.297% | 2 | 103 | -57.270% |
| 2026-07-09 | 5.6200 | 5.6400 | 5.4600 | 5.4600 | -1.622% | 8 | 103 | -55.861% |
| 2026-07-07 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | -2.632% | 2 | 104 | -56.577% |
| 2026-07-01 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | -5.473% | 2 | 105 | -57.719% |
| 2026-06-30 | 6.0200 | 6.0300 | 6.0200 | 6.0300 | -3.981% | 4 | 103 | -60.033% |
| 2026-06-29 | 6.2700 | 6.2800 | 6.2700 | 6.2800 | -6.408% | 4 | 101 | -61.624% |
| 2026-06-25 | 6.7200 | 6.7200 | 6.7100 | 6.7100 | +0.600% | 4 | 99 | -64.083% |
| 2026-06-24 | 6.6800 | 6.6800 | 6.6700 | 6.6700 | -6.713% | 4 | 97 | -63.868% |
| 2026-06-23 | 7.1300 | 7.1500 | 7.1300 | 7.1500 | +10.510% | 4 | 95 | -66.294% |
| 2026-06-22 | 6.4800 | 6.4800 | 6.4700 | 6.4700 | -5.409% | 4 | 93 | -62.751% |
| 2026-06-18 | 6.7300 | 6.8800 | 6.7300 | 6.8400 | +5.069% | 8 | 89 | -64.766% |
| 2026-06-15 | 6.6300 | 6.6300 | 6.5100 | 6.5100 | -10.822% | 12 | 83 | -62.980% |
| 2026-06-12 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -9.091% | 55 | 78 | -66.986% |
| 2026-06-11 | 7.9500 | 8.0300 | 7.9500 | 8.0300 | +17.570% | 8 | 76 | -69.988% |
| 2026-06-08 | 6.8200 | 6.8800 | 6.6700 | 6.8300 | -6.438% | 42 | 57 | -64.714% |
| 2026-06-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 1 | 56 | -66.986% |
| 2026-06-03 | 6.9100 | 7.0000 | 6.8000 | 7.0000 | +2.941% | 3 | 55 | -65.571% |
| 2026-06-01 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 54 | -64.559% |
| 2026-05-29 | 6.7900 | 6.8000 | 6.7900 | 6.8000 | -5.028% | 4 | 52 | -64.559% |
| 2026-05-27 | 7.2400 | 7.2400 | 7.1600 | 7.1600 | +1.849% | 2 | 53 | -66.341% |
| 2026-05-26 | 7.4000 | 7.4000 | 7.0300 | 7.0300 | -17.294% | 2 | 52 | -65.718% |
| 2026-05-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +4.938% | 1 | 52 | -71.647% |
| 2026-05-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.174% | 1 | 51 | -70.247% |
| 2026-05-08 | 8.2000 | 8.3300 | 8.1400 | 8.2800 | -3.158% | 12 | 51 | -70.894% |
| 2026-05-07 | 8.3000 | 8.5500 | 8.3000 | 8.5500 | +0.588% | 31 | 30 | -71.813% |
| 2026-05-06 | 8.4600 | 8.5200 | 8.4200 | 8.5000 | -9.574% | 4 | 30 | -71.647% |
| 2026-05-04 | 9.4100 | 9.4100 | 9.1200 | 9.4000 | +0.320% | 4 | 28 | -74.362% |
| 2026-04-30 | 9.3100 | 9.4300 | 9.2500 | 9.3700 | -3.102% | 4 | 28 | -74.280% |
| 2026-04-29 | 9.4900 | 9.6700 | 9.4900 | 9.6700 | +2.545% | 2 | 28 | -75.078% |
| 2026-04-27 | 9.4600 | 9.4600 | 9.4300 | 9.4300 | +0.319% | 2 | 28 | -74.443% |
| 2026-04-24 | 9.3300 | 9.4000 | 9.3000 | 9.4000 | -4.179% | 24 | 27 | -74.362% |
| 2026-04-21 | 10.0400 | 10.0400 | 9.8100 | 9.8100 | +3.263% | 2 | 5 | -75.433% |
| 2026-04-17 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.767% | 2 | 5 | -74.632% |
| 2026-04-16 | 10.1000 | 10.3000 | 10.1000 | 10.3000 | 0.000% | 3 | 0 | -76.602% |