SPX270521P02800000
SPX May 21 2027 2800.00 Put
optionOPRA
EODOct 27, 2026
5.20USD-5.626%(-0.31)255Vol687OI
SPX270521P02800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.1500 | 5.3000 | 5.1000 | 5.2000 | -5.626% | 255 | 581 | 0.000% |
| 2026-10-19 | 5.6100 | 5.6300 | 5.5100 | 5.5100 | -14.308% | 370 | 711 | -5.626% |
| 2026-10-16 | 6.5100 | 6.5100 | 6.4300 | 6.4300 | +32.577% | 230 | 780 | -19.129% |
| 2026-10-14 | 4.7300 | 4.8500 | 4.7300 | 4.8500 | +4.077% | 220 | 1,000 | +7.216% |
| 2026-10-13 | 4.7300 | 4.7300 | 4.6400 | 4.6600 | -9.865% | 380 | 1,380 | +11.588% |
| 2026-09-30 | 5.0500 | 5.1800 | 5.0500 | 5.1700 | -0.577% | 600 | 780 | +0.580% |
| 2026-09-29 | 5.2000 | 5.2000 | 5.1400 | 5.2000 | -1.701% | 254 | 711 | 0.000% |
| 2026-09-28 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -10.187% | 346 | 711 | -1.701% |
| 2026-09-24 | 5.8800 | 5.8900 | 5.8800 | 5.8900 | -7.680% | 6 | 714 | -11.715% |
| 2026-09-16 | 6.3700 | 6.3800 | 6.3700 | 6.3800 | +1.109% | 6 | 717 | -18.495% |
| 2026-09-11 | 6.3800 | 6.4000 | 6.2800 | 6.3100 | -7.069% | 18 | 714 | -17.591% |
| 2026-08-31 | 6.8200 | 6.8200 | 6.7900 | 6.7900 | -12.949% | 6 | 714 | -23.417% |
| 2026-08-12 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -1.015% | 9 | 705 | -33.333% |
| 2026-08-11 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -1.990% | 4 | 705 | -34.010% |
| 2026-08-07 | 8.0200 | 8.0400 | 8.0200 | 8.0400 | -30.087% | 6 | 705 | -35.323% |
| 2026-07-23 | 11.2800 | 11.5000 | 11.2800 | 11.5000 | +12.967% | 3 | 706 | -54.783% |
| 2026-07-09 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -1.737% | 4 | 706 | -48.919% |
| 2026-07-06 | 10.4700 | 10.5000 | 10.2000 | 10.3600 | -2.264% | 10 | 705 | -49.807% |
| 2026-07-01 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -12.179% | 1 | 705 | -50.943% |
| 2026-06-24 | 12.1200 | 12.1200 | 12.0700 | 12.0700 | -3.440% | 2 | 704 | -56.918% |
| 2026-06-23 | 12.7600 | 12.7600 | 12.5000 | 12.5000 | +3.563% | 4 | 702 | -58.400% |
| 2026-06-22 | 12.0700 | 12.0700 | 11.9800 | 12.0700 | +0.416% | 4 | 702 | -56.918% |
| 2026-06-18 | 12.2100 | 12.2900 | 12.0200 | 12.0200 | +1.008% | 20 | 695 | -56.739% |
| 2026-06-17 | 12.0000 | 12.0000 | 11.9000 | 11.9000 | -3.252% | 2 | 694 | -56.303% |
| 2026-06-01 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +0.820% | 2 | 692 | -57.724% |
| 2026-05-29 | 12.3000 | 12.3000 | 12.2000 | 12.2000 | -14.804% | 2 | 691 | -57.377% |
| 2026-05-20 | 14.2000 | 14.3200 | 14.2000 | 14.3200 | +0.140% | 147 | 544 | -63.687% |
| 2026-05-19 | 14.7700 | 14.7700 | 14.3000 | 14.3000 | -1.583% | 29 | 515 | -63.636% |
| 2026-05-18 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -2.483% | 15 | 500 | -64.212% |
| 2026-05-15 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +0.676% | 15 | 485 | -65.101% |
| 2026-05-13 | 14.9100 | 14.9100 | 14.7900 | 14.8000 | -3.646% | 143 | 342 | -64.865% |
| 2026-05-12 | 15.5100 | 15.5100 | 15.3600 | 15.3600 | +2.674% | 8 | 335 | -66.146% |
| 2026-05-11 | 15.0000 | 15.0000 | 14.9600 | 14.9600 | -0.664% | 2 | 334 | -65.241% |
| 2026-05-08 | 15.0500 | 15.0600 | 14.8200 | 15.0600 | -2.964% | 416 | 129 | -65.471% |
| 2026-05-06 | 15.5100 | 15.5200 | 15.3500 | 15.5200 | -4.844% | 126 | 4 | -66.495% |
| 2026-04-30 | 16.3400 | 16.3400 | 16.3100 | 16.3100 | -6.800% | 2 | 4 | -68.118% |
| 2026-04-20 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -3.846% | 2 | 4 | -70.286% |
| 2026-04-16 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | 0.000% | 2 | 2 | -71.429% |