SPX270521P02900000
SPX May 21 2027 2900.00 Put
optionOPRA
EODOct 28, 2026
5.70USD+3.636%(+0.20)2Vol360OI
SPX270521P02900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.636% | 2 | 360 | 0.000% |
| 2026-10-21 | 5.6100 | 5.6100 | 5.4600 | 5.5000 | -4.514% | 200 | 443 | +3.636% |
| 2026-10-19 | 5.8400 | 5.8400 | 5.7600 | 5.7600 | -14.030% | 2 | 443 | -1.042% |
| 2026-10-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +27.619% | 2 | 441 | -14.925% |
| 2026-10-14 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -9.326% | 200 | 359 | +8.571% |
| 2026-09-29 | 5.7800 | 5.7900 | 5.7800 | 5.7900 | -8.095% | 4 | 359 | -1.554% |
| 2026-09-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -8.696% | 11 | 370 | -9.524% |
| 2026-09-16 | 6.8800 | 6.9000 | 6.8800 | 6.9000 | -8.367% | 4 | 370 | -17.391% |
| 2026-09-10 | 7.4800 | 7.5300 | 7.4800 | 7.5300 | -10.357% | 4 | 370 | -24.303% |
| 2026-08-13 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.176% | 1 | 370 | -32.143% |
| 2026-08-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -0.468% | 6 | 364 | -32.941% |
| 2026-08-10 | 8.5800 | 8.5800 | 8.5000 | 8.5400 | -1.839% | 7 | 364 | -33.255% |
| 2026-08-07 | 8.6800 | 8.7000 | 8.6600 | 8.7000 | -0.798% | 5 | 364 | -34.483% |
| 2026-08-06 | 8.7900 | 8.8000 | 8.7600 | 8.7700 | -8.646% | 6 | 367 | -35.006% |
| 2026-08-04 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -15.119% | 1 | 367 | -40.625% |
| 2026-07-21 | 11.2300 | 11.3100 | 11.2300 | 11.3100 | -2.163% | 4 | 365 | -49.602% |
| 2026-07-16 | 10.8300 | 11.6100 | 10.8300 | 11.5600 | +6.055% | 6 | 365 | -50.692% |
| 2026-07-10 | 11.0000 | 11.2000 | 10.9000 | 10.9000 | -11.812% | 8 | 361 | -47.706% |
| 2026-06-29 | 12.3900 | 12.3900 | 12.3600 | 12.3600 | -5.793% | 2 | 361 | -53.883% |
| 2026-06-26 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +0.153% | 4 | 361 | -56.555% |
| 2026-06-25 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -3.535% | 1 | 361 | -56.489% |
| 2026-06-24 | 13.7000 | 13.7000 | 13.4900 | 13.5800 | +1.495% | 5 | 360 | -58.027% |
| 2026-06-18 | 13.3800 | 13.4100 | 13.3600 | 13.3800 | +3.241% | 6 | 359 | -57.399% |
| 2026-06-15 | 12.9700 | 12.9700 | 12.9600 | 12.9600 | -16.441% | 4 | 357 | -56.019% |
| 2026-06-11 | 15.4500 | 15.5500 | 15.4500 | 15.5100 | +15.402% | 4 | 356 | -63.250% |
| 2026-06-08 | 13.4900 | 13.5800 | 13.4400 | 13.4400 | +1.895% | 64 | 337 | -57.589% |
| 2026-06-04 | 13.2300 | 13.2300 | 13.1900 | 13.1900 | -4.003% | 2 | 337 | -56.785% |
| 2026-06-03 | 13.7900 | 13.7900 | 13.5300 | 13.7400 | +2.156% | 153 | 188 | -58.515% |
| 2026-06-02 | 13.4000 | 13.4500 | 13.4000 | 13.4500 | +0.749% | 7 | 181 | -57.621% |
| 2026-05-29 | 13.3900 | 13.3900 | 13.3500 | 13.3500 | -6.447% | 4 | 181 | -57.303% |
| 2026-05-27 | 14.4000 | 14.4000 | 14.2400 | 14.2700 | +1.206% | 147 | 36 | -60.056% |
| 2026-05-26 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -10.191% | 7 | 29 | -59.574% |
| 2026-05-21 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +1.290% | 1 | 28 | -63.694% |
| 2026-05-20 | 15.6000 | 15.6000 | 15.5000 | 15.5000 | -5.372% | 20 | 8 | -63.226% |
| 2026-05-11 | 16.3700 | 16.3800 | 16.3700 | 16.3800 | -2.209% | 4 | 6 | -65.201% |
| 2026-05-07 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -3.179% | 8 | 3 | -65.970% |
| 2026-05-04 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -5.671% | 2 | 2 | -67.052% |
| 2026-04-29 | 18.3200 | 18.3400 | 18.3200 | 18.3400 | -0.163% | 2 | 2 | -68.920% |
| 2026-04-27 | 18.3400 | 18.3700 | 18.3400 | 18.3700 | -1.183% | 2 | 2 | -68.971% |
| 2026-04-24 | 18.6100 | 18.6100 | 18.5900 | 18.5900 | +1.033% | 2 | 1 | -69.338% |
| 2026-04-22 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | 0.000% | 1 | 1 | -69.022% |