SPX270521P02600000
SPX May 21 2027 2600.00 Put
optionOPRA
EODOct 28, 2026
4.06USD-3.333%(-0.14)100Vol319OI
SPX270521P02600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -3.333% | 100 | 319 | 0.000% |
| 2026-10-21 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +4.478% | 4 | 316 | -3.333% |
| 2026-10-14 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +6.349% | 2 | 316 | +0.995% |
| 2026-10-12 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -3.077% | 2 | 316 | +7.407% |
| 2026-10-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -13.333% | 1 | 315 | +4.103% |
| 2026-10-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.255% | 13 | 302 | -9.778% |
| 2026-09-21 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -9.615% | 2 | 302 | -13.617% |
| 2026-09-11 | 5.2200 | 5.2400 | 5.2000 | 5.2000 | +6.122% | 9 | 300 | -21.923% |
| 2026-09-04 | 5.1000 | 5.1000 | 4.9000 | 4.9000 | -5.769% | 10 | 292 | -17.143% |
| 2026-09-03 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.143% | 1 | 292 | -21.923% |
| 2026-09-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +0.358% | 1 | 292 | -27.500% |
| 2026-08-27 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -16.716% | 4 | 294 | -27.240% |
| 2026-08-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.077% | 200 | 94 | -39.403% |
| 2026-08-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.412% | 1 | 94 | -37.538% |
| 2026-08-18 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +7.937% | 1 | 94 | -40.294% |
| 2026-08-12 | 6.3300 | 6.3600 | 6.3000 | 6.3000 | -6.110% | 20 | 102 | -35.556% |
| 2026-08-06 | 6.6900 | 6.7100 | 6.6900 | 6.7100 | -11.478% | 2 | 101 | -39.493% |
| 2026-08-03 | 7.6200 | 7.6200 | 7.5800 | 7.5800 | -14.831% | 8 | 105 | -46.438% |
| 2026-07-29 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +3.009% | 1 | 104 | -54.382% |
| 2026-07-20 | 8.6000 | 8.6400 | 8.6000 | 8.6400 | -0.690% | 2 | 105 | -53.009% |
| 2026-07-16 | 8.7100 | 8.7100 | 8.7000 | 8.7000 | +1.517% | 2 | 106 | -53.333% |
| 2026-07-10 | 8.5200 | 8.5700 | 8.5200 | 8.5700 | -0.117% | 6 | 106 | -52.625% |
| 2026-07-09 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -2.941% | 2 | 107 | -52.681% |
| 2026-07-07 | 8.8300 | 8.8400 | 8.8300 | 8.8400 | -2.320% | 4 | 107 | -54.072% |
| 2026-07-01 | 8.7800 | 9.0700 | 8.7800 | 9.0500 | +0.444% | 8 | 109 | -55.138% |
| 2026-06-30 | 8.9700 | 9.0200 | 8.9700 | 9.0100 | -7.873% | 10 | 109 | -54.939% |
| 2026-06-25 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -2.880% | 4 | 109 | -58.487% |
| 2026-06-24 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +0.399% | 6 | 109 | -59.682% |
| 2026-06-17 | 9.9000 | 10.2300 | 9.9000 | 10.0300 | +4.479% | 17 | 104 | -59.521% |
| 2026-06-16 | 9.9000 | 9.9000 | 9.6000 | 9.6000 | -20.067% | 2 | 103 | -57.708% |
| 2026-06-11 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +18.911% | 2 | 103 | -66.195% |
| 2026-06-01 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.463% | 2 | 103 | -59.802% |
| 2026-05-29 | 10.2800 | 10.2800 | 10.2500 | 10.2500 | -5.093% | 2 | 102 | -60.390% |
| 2026-05-28 | 10.8400 | 10.8400 | 10.8000 | 10.8000 | +0.935% | 2 | 101 | -62.407% |
| 2026-05-26 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -11.570% | 2 | 99 | -62.056% |
| 2026-05-18 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -1.626% | 1 | 98 | -66.446% |
| 2026-05-15 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -0.324% | 15 | 83 | -66.992% |
| 2026-05-14 | 12.3500 | 12.3500 | 12.3400 | 12.3400 | 0.000% | 4 | 81 | -67.099% |
| 2026-05-08 | 12.4300 | 12.5800 | 12.3400 | 12.3400 | -5.441% | 72 | 45 | -67.099% |
| 2026-05-06 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -3.333% | 15 | 30 | -68.889% |
| 2026-05-05 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +1.810% | 7 | 23 | -69.926% |
| 2026-05-04 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -5.286% | 23 | 4 | -69.382% |
| 2026-04-23 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -1.408% | 2 | 4 | -71.000% |
| 2026-04-17 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | 0.000% | 2 | 2 | -71.408% |