SPX270521P03000000
SPX May 21 2027 3000.00 Put
optionOPRA
EODOct 22, 2026
6.88USD+13.907%(+0.84)99Vol227OI
SPX270521P03000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +13.907% | 99 | 249 | 0.000% |
| 2026-10-21 | 6.1000 | 6.1600 | 6.0200 | 6.0400 | +7.857% | 504 | 614 | +13.907% |
| 2026-10-14 | 5.9000 | 5.9000 | 5.6000 | 5.6000 | +2.752% | 275 | 489 | +22.857% |
| 2026-10-13 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -0.909% | 100 | 389 | +26.239% |
| 2026-10-12 | 5.4900 | 5.6100 | 5.4400 | 5.5000 | -1.257% | 247 | 229 | +25.091% |
| 2026-10-09 | 5.8000 | 5.8000 | 5.5400 | 5.5700 | -6.071% | 141 | 214 | +23.519% |
| 2026-10-08 | 5.6200 | 5.9300 | 5.6200 | 5.9300 | +6.272% | 20 | 194 | +16.020% |
| 2026-10-07 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -14.154% | 1 | 195 | +23.297% |
| 2026-10-02 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.109% | 8 | 195 | +5.846% |
| 2026-09-24 | 6.7800 | 6.8500 | 6.7800 | 6.8500 | +0.587% | 4 | 198 | +0.438% |
| 2026-09-21 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | -6.456% | 1 | 197 | +1.028% |
| 2026-09-17 | 7.2700 | 7.2800 | 7.2700 | 7.2800 | -3.958% | 6 | 200 | -5.495% |
| 2026-09-14 | 7.5700 | 7.5800 | 7.5700 | 7.5800 | -1.940% | 4 | 202 | -9.235% |
| 2026-09-11 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -1.529% | 6 | 202 | -10.996% |
| 2026-09-09 | 7.9700 | 8.0100 | 7.8500 | 7.8500 | +6.081% | 3 | 203 | -12.357% |
| 2026-09-04 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.778% | 6 | 197 | -7.027% |
| 2026-09-03 | 7.2400 | 7.2400 | 7.2000 | 7.2000 | -10.670% | 2 | 197 | -4.444% |
| 2026-08-27 | 8.0300 | 8.0600 | 8.0300 | 8.0600 | -14.255% | 2 | 197 | -14.640% |
| 2026-08-20 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.297% | 1 | 197 | -26.809% |
| 2026-08-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 4 | 199 | -24.396% |
| 2026-08-12 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | -5.660% | 9 | 206 | -23.556% |
| 2026-08-07 | 9.5200 | 9.5400 | 9.5200 | 9.5400 | +0.421% | 2 | 207 | -27.883% |
| 2026-08-06 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.961% | 1 | 207 | -27.579% |
| 2026-08-05 | 9.7200 | 9.7200 | 9.6800 | 9.6900 | -18.159% | 10 | 207 | -28.999% |
| 2026-07-28 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -6.403% | 2 | 206 | -41.892% |
| 2026-07-24 | 12.3900 | 12.7000 | 12.3700 | 12.6500 | -5.030% | 38 | 231 | -45.613% |
| 2026-07-23 | 13.4900 | 13.4900 | 13.3200 | 13.3200 | +11.093% | 2 | 231 | -48.348% |
| 2026-07-22 | 11.9800 | 11.9900 | 11.9800 | 11.9900 | -4.841% | 4 | 229 | -42.619% |
| 2026-07-13 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +4.046% | 1 | 228 | -45.397% |
| 2026-07-09 | 12.2200 | 12.2200 | 12.1100 | 12.1100 | -3.889% | 2 | 228 | -43.187% |
| 2026-07-07 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +0.800% | 1 | 227 | -45.397% |
| 2026-07-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 1 | 226 | -44.960% |
| 2026-07-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -2.344% | 1 | 225 | -44.960% |
| 2026-07-01 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +0.787% | 1 | 224 | -46.250% |
| 2026-06-30 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -3.788% | 1 | 223 | -45.827% |
| 2026-06-29 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -8.903% | 1 | 222 | -47.879% |
| 2026-06-18 | 14.5700 | 14.6000 | 14.4900 | 14.4900 | -0.069% | 60 | 198 | -52.519% |
| 2026-06-17 | 14.1000 | 14.5000 | 14.1000 | 14.5000 | +3.571% | 8 | 191 | -52.552% |
| 2026-06-16 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.356% | 1 | 190 | -50.857% |
| 2026-06-15 | 14.1100 | 14.1700 | 14.0500 | 14.0500 | -18.124% | 118 | 131 | -51.032% |
| 2026-06-11 | 17.2000 | 17.2000 | 17.1600 | 17.1600 | +16.735% | 2 | 130 | -59.907% |
| 2026-06-08 | 14.6900 | 14.7800 | 14.5700 | 14.7000 | +2.797% | 20 | 120 | -53.197% |
| 2026-06-04 | 14.4100 | 14.4100 | 14.3000 | 14.3000 | -1.038% | 4 | 118 | -51.888% |
| 2026-06-01 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -2.365% | 20 | 98 | -52.388% |
| 2026-05-28 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -11.536% | 8 | 90 | -53.514% |
| 2026-05-20 | 16.7200 | 16.7300 | 16.7200 | 16.7300 | -10.916% | 2 | 89 | -58.876% |
| 2026-05-05 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | -3.196% | 50 | 39 | -63.365% |
| 2026-05-04 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +0.989% | 2 | 37 | -64.536% |
| 2026-04-30 | 19.4000 | 19.4000 | 19.2100 | 19.2100 | -3.419% | 5 | 37 | -64.185% |
| 2026-04-24 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | 0.000% | 36 | 36 | -65.410% |