SPX270521P02400000
SPX May 21 2027 2400.00 Put
optionOPRA
EODOct 28, 2026
3.17USD-4.230%(-0.14)4Vol170OI
SPX270521P02400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.1700 | 3.1700 | 3.1200 | 3.1700 | -4.230% | 4 | 171 | 0.000% |
| 2026-10-27 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 0.000% | 2 | 172 | -4.230% |
| 2026-10-26 | 3.2600 | 3.3100 | 3.2600 | 3.3100 | -17.250% | 2 | 173 | -4.230% |
| 2026-10-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +15.607% | 2 | 175 | -20.750% |
| 2026-10-22 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -1.143% | 2 | 176 | -8.382% |
| 2026-10-19 | 3.5700 | 3.5800 | 3.5000 | 3.5000 | -7.407% | 6 | 179 | -9.429% |
| 2026-10-16 | 3.4300 | 3.7800 | 3.4300 | 3.7800 | +15.596% | 4 | 177 | -16.138% |
| 2026-10-14 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +6.169% | 2 | 177 | -3.058% |
| 2026-10-12 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -0.645% | 2 | 175 | +2.922% |
| 2026-10-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.175% | 3 | 172 | +2.258% |
| 2026-09-29 | 3.4600 | 3.4900 | 3.4600 | 3.4900 | -14.878% | 2 | 172 | -9.169% |
| 2026-09-16 | 4.1600 | 4.1600 | 4.1000 | 4.1000 | -3.529% | 2 | 171 | -22.683% |
| 2026-09-11 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | +3.912% | 2 | 172 | -25.412% |
| 2026-09-08 | 4.1200 | 4.1200 | 4.0900 | 4.0900 | -9.713% | 2 | 171 | -22.494% |
| 2026-08-27 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -13.550% | 2 | 170 | -30.022% |
| 2026-08-12 | 5.2000 | 5.2400 | 5.2000 | 5.2400 | -3.499% | 144 | 98 | -39.504% |
| 2026-08-10 | 5.4200 | 5.4300 | 5.4200 | 5.4300 | -13.259% | 6 | 95 | -41.621% |
| 2026-08-03 | 6.2700 | 6.2700 | 6.2600 | 6.2600 | -3.692% | 4 | 94 | -49.361% |
| 2026-07-31 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | -12.752% | 6 | 94 | -51.231% |
| 2026-07-24 | 7.4400 | 7.4500 | 7.4400 | 7.4500 | +0.812% | 6 | 91 | -57.450% |
| 2026-07-20 | 7.4800 | 7.5300 | 7.3700 | 7.3900 | +7.101% | 6 | 89 | -57.104% |
| 2026-07-16 | 6.9900 | 6.9900 | 6.9000 | 6.9000 | +0.583% | 2 | 90 | -54.058% |
| 2026-07-10 | 7.0300 | 7.0900 | 6.8600 | 6.8600 | -8.533% | 12 | 81 | -53.790% |
| 2026-07-08 | 7.4700 | 7.5000 | 7.4700 | 7.5000 | +6.534% | 2 | 80 | -57.733% |
| 2026-07-07 | 7.0200 | 7.0400 | 7.0200 | 7.0400 | -3.694% | 6 | 77 | -54.972% |
| 2026-06-30 | 7.3300 | 7.3300 | 7.2800 | 7.3100 | -2.922% | 16 | 71 | -56.635% |
| 2026-06-29 | 7.5200 | 7.5300 | 7.5200 | 7.5300 | -11.307% | 4 | 71 | -57.902% |
| 2026-06-25 | 8.1500 | 8.4900 | 8.0200 | 8.4900 | +1.071% | 10 | 71 | -62.662% |
| 2026-06-24 | 8.6000 | 8.6000 | 8.4000 | 8.4000 | +7.692% | 2 | 71 | -62.262% |
| 2026-06-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.346% | 1 | 71 | -59.359% |
| 2026-06-15 | 8.0800 | 8.0800 | 8.0700 | 8.0700 | -8.295% | 8 | 69 | -60.719% |
| 2026-06-12 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.266% | 1 | 68 | -63.977% |
| 2026-06-03 | 8.5800 | 8.6900 | 8.5800 | 8.6900 | +1.876% | 6 | 66 | -63.521% |
| 2026-05-29 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -5.222% | 4 | 66 | -62.837% |
| 2026-05-27 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | -11.765% | 2 | 66 | -64.778% |
| 2026-05-08 | 10.2000 | 10.2900 | 10.2000 | 10.2000 | -8.108% | 8 | 64 | -68.922% |
| 2026-05-05 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +2.778% | 1 | 63 | -71.441% |
| 2026-05-01 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -3.571% | 1 | 62 | -70.648% |
| 2026-04-30 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.448% | 1 | 62 | -71.696% |
| 2026-04-24 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -0.685% | 59 | 61 | -72.672% |
| 2026-04-17 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -6.560% | 2 | 2 | -72.860% |
| 2026-04-16 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 2 | 0 | -74.640% |