SPX270521P03200000
SPX May 21 2027 3200.00 Put
optionOPRA
EODOct 26, 2026
7.80USD-10.345%(-0.90)29Vol157OI
SPX270521P03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 8.1200 | 8.1200 | 7.7400 | 7.8000 | -10.345% | 29 | 185 | 0.000% |
| 2026-10-23 | 8.9500 | 8.9500 | 8.6800 | 8.7000 | +19.178% | 29 | 164 | -10.345% |
| 2026-10-16 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.389% | 5 | 164 | +6.849% |
| 2026-10-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +1.839% | 1 | 164 | +8.333% |
| 2026-10-08 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +2.762% | 15 | 149 | +10.325% |
| 2026-10-07 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +0.438% | 1 | 148 | +13.372% |
| 2026-10-06 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -9.868% | 1 | 148 | +13.869% |
| 2026-09-30 | 7.5500 | 7.6000 | 7.5500 | 7.6000 | -2.314% | 14 | 148 | +2.632% |
| 2026-09-29 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -1.519% | 4 | 146 | +0.257% |
| 2026-09-28 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.067% | 2 | 146 | -1.266% |
| 2026-09-24 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +3.822% | 1 | 146 | -4.294% |
| 2026-09-23 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -0.633% | 2 | 146 | -0.637% |
| 2026-09-22 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -2.469% | 1 | 146 | -1.266% |
| 2026-09-21 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.358% | 1 | 146 | -3.704% |
| 2026-09-18 | 8.6900 | 8.7000 | 8.6500 | 8.6500 | -6.989% | 7 | 149 | -9.827% |
| 2026-09-15 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +3.333% | 7 | 149 | -16.129% |
| 2026-09-14 | 9.3000 | 9.3000 | 9.0000 | 9.0000 | +0.559% | 2 | 149 | -13.333% |
| 2026-09-11 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -7.350% | 1 | 149 | -12.849% |
| 2026-09-10 | 9.7000 | 9.7000 | 9.6000 | 9.6600 | -0.412% | 4 | 148 | -19.255% |
| 2026-09-01 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -1.020% | 1 | 151 | -19.588% |
| 2026-08-31 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -4.390% | 1 | 151 | -20.408% |
| 2026-08-26 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -5.093% | 1 | 151 | -23.902% |
| 2026-08-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +0.935% | 15 | 136 | -27.778% |
| 2026-08-21 | 11.0200 | 11.0200 | 10.7000 | 10.7000 | -6.632% | 5 | 134 | -27.103% |
| 2026-08-18 | 11.4500 | 11.4600 | 11.4500 | 11.4600 | +7.103% | 4 | 134 | -31.937% |
| 2026-08-12 | 10.8700 | 10.9200 | 10.6800 | 10.7000 | -3.255% | 7 | 132 | -27.103% |
| 2026-08-11 | 11.0000 | 11.0700 | 11.0000 | 11.0600 | +1.005% | 6 | 130 | -29.476% |
| 2026-08-10 | 11.0000 | 11.0000 | 10.9500 | 10.9500 | -2.232% | 3 | 130 | -28.767% |
| 2026-08-06 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.444% | 2 | 130 | -30.357% |
| 2026-08-05 | 11.3700 | 11.3700 | 11.2500 | 11.2500 | -11.417% | 4 | 129 | -30.667% |
| 2026-08-03 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -9.609% | 2 | 129 | -38.583% |
| 2026-07-31 | 14.1000 | 14.1000 | 14.0500 | 14.0500 | -2.768% | 2 | 129 | -44.484% |
| 2026-07-30 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -0.345% | 1 | 129 | -46.021% |
| 2026-07-29 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -2.027% | 2 | 129 | -46.207% |
| 2026-07-28 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -1.333% | 1 | 129 | -47.297% |
| 2026-07-24 | 15.3500 | 15.3500 | 14.6500 | 15.0000 | -4.153% | 10 | 126 | -48.000% |
| 2026-07-23 | 15.6000 | 15.6500 | 15.6000 | 15.6500 | +10.523% | 2 | 126 | -50.160% |
| 2026-07-22 | 14.3500 | 14.3500 | 14.1600 | 14.1600 | -1.667% | 8 | 125 | -44.915% |
| 2026-07-21 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -4.636% | 1 | 125 | -45.833% |
| 2026-07-20 | 14.8000 | 15.1000 | 14.5000 | 15.1000 | -0.984% | 27 | 125 | -48.344% |
| 2026-07-17 | 15.1500 | 15.2500 | 15.1500 | 15.2500 | +7.018% | 3 | 125 | -48.852% |
| 2026-07-16 | 14.2000 | 14.2500 | 13.9000 | 14.2500 | +1.064% | 7 | 125 | -45.263% |
| 2026-07-15 | 14.1000 | 16.3500 | 14.1000 | 14.1000 | -0.704% | 3 | 125 | -44.681% |
| 2026-07-14 | 14.5500 | 14.5500 | 14.2000 | 14.2000 | -2.405% | 6 | 125 | -45.070% |
| 2026-07-13 | 14.2000 | 14.5500 | 14.2000 | 14.5500 | +1.748% | 3 | 125 | -46.392% |
| 2026-07-10 | 14.2000 | 14.4100 | 14.2000 | 14.3000 | -0.970% | 4 | 125 | -45.455% |
| 2026-07-09 | 14.4500 | 14.4500 | 14.3000 | 14.4400 | -8.896% | 6 | 125 | -45.983% |
| 2026-07-08 | 15.2000 | 15.8500 | 15.2000 | 15.8500 | +8.562% | 2 | 125 | -50.789% |
| 2026-07-07 | 14.6500 | 14.6500 | 14.6000 | 14.6000 | -0.341% | 3 | 125 | -46.575% |
| 2026-07-06 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -7.278% | 2 | 125 | -46.758% |
| 2026-07-02 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +4.636% | 1 | 125 | -50.633% |
| 2026-07-01 | 15.2500 | 15.2500 | 15.1000 | 15.1000 | +1.615% | 3 | 125 | -48.344% |
| 2026-06-30 | 15.0100 | 15.1000 | 14.8600 | 14.8600 | -3.506% | 5 | 123 | -47.510% |
| 2026-06-29 | 15.6500 | 15.8000 | 15.4000 | 15.4000 | -5.810% | 5 | 123 | -49.351% |
| 2026-06-26 | 16.6100 | 16.6100 | 16.3500 | 16.3500 | -2.154% | 7 | 121 | -52.294% |
| 2026-06-24 | 16.7100 | 16.7100 | 16.7100 | 16.7100 | -1.994% | 2 | 120 | -53.321% |
| 2026-06-22 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | 0.000% | 2 | 120 | -54.252% |
| 2026-06-18 | 17.1000 | 17.1500 | 16.7900 | 17.0500 | -0.930% | 124 | 86 | -54.252% |
| 2026-06-17 | 16.6300 | 17.2100 | 16.5600 | 17.2100 | +3.988% | 10 | 87 | -54.678% |
| 2026-06-15 | 16.3400 | 16.5500 | 16.3400 | 16.5500 | -5.752% | 4 | 87 | -52.870% |
| 2026-06-12 | 18.6500 | 18.6500 | 17.5600 | 17.5600 | -4.201% | 8 | 83 | -55.581% |
| 2026-06-11 | 19.4500 | 19.4500 | 18.2500 | 18.3300 | +0.992% | 5 | 80 | -57.447% |
| 2026-06-10 | 18.2000 | 18.2000 | 18.1500 | 18.1500 | +2.138% | 2 | 80 | -57.025% |
| 2026-06-09 | 16.7500 | 18.3800 | 16.7500 | 17.7700 | +2.657% | 24 | 73 | -56.106% |
| 2026-06-08 | 17.6000 | 17.6500 | 17.2800 | 17.3100 | +0.348% | 8 | 67 | -54.939% |
| 2026-06-05 | 17.4000 | 17.4500 | 17.2500 | 17.2500 | +4.230% | 12 | 67 | -54.783% |
| 2026-06-04 | 16.5400 | 16.5500 | 16.5400 | 16.5500 | -5.158% | 8 | 59 | -52.870% |
| 2026-06-03 | 17.6000 | 17.6000 | 17.2300 | 17.4500 | +1.809% | 16 | 54 | -55.301% |
| 2026-06-02 | 17.2500 | 17.2500 | 17.1400 | 17.1400 | +1.300% | 2 | 54 | -54.492% |
| 2026-06-01 | 16.7500 | 16.9500 | 16.7500 | 16.9200 | +1.683% | 14 | 54 | -53.901% |
| 2026-05-29 | 16.9500 | 17.1000 | 16.6400 | 16.6400 | -4.368% | 11 | 45 | -53.125% |
| 2026-05-28 | 18.1500 | 18.1500 | 17.4000 | 17.4000 | -5.177% | 8 | 41 | -55.172% |
| 2026-05-27 | 18.1000 | 18.3500 | 18.1000 | 18.3500 | +1.381% | 5 | 38 | -57.493% |
| 2026-05-26 | 17.8500 | 18.1500 | 17.8500 | 18.1000 | -2.056% | 7 | 35 | -56.906% |
| 2026-05-22 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | -2.737% | 2 | 33 | -57.792% |
| 2026-05-21 | 19.6500 | 19.6500 | 19.0000 | 19.0000 | -2.314% | 5 | 30 | -58.947% |
| 2026-05-20 | 20.0000 | 20.0000 | 19.4500 | 19.4500 | -2.604% | 10 | 23 | -59.897% |
| 2026-05-19 | 20.1500 | 20.1500 | 19.8500 | 19.9700 | -1.626% | 6 | 22 | -60.941% |
| 2026-05-18 | 20.3000 | 20.5000 | 20.3000 | 20.3000 | -1.504% | 7 | 17 | -61.576% |
| 2026-05-15 | 20.6500 | 20.6500 | 20.6100 | 20.6100 | +3.050% | 4 | 13 | -62.154% |
| 2026-05-14 | 20.6000 | 20.6000 | 20.0000 | 20.0000 | -2.200% | 4 | 9 | -61.000% |
| 2026-05-13 | 20.8000 | 20.8000 | 20.4500 | 20.4500 | -4.662% | 4 | 5 | -61.858% |
| 2026-05-12 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +2.632% | 2 | 5 | -63.636% |
| 2026-05-11 | 20.6500 | 20.9000 | 20.6500 | 20.9000 | +1.802% | 4 | 3 | -62.679% |
| 2026-05-08 | 20.6500 | 20.6500 | 20.5300 | 20.5300 | -3.160% | 3 | 2 | -62.007% |
| 2026-05-07 | 21.2500 | 21.2500 | 21.2000 | 21.2000 | -1.395% | 2 | 2 | -63.208% |
| 2026-05-06 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -3.153% | 2 | 0 | -63.721% |
| 2026-05-05 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -8.302% | 1 | 1 | -64.865% |
| 2026-04-21 | 24.2100 | 24.2100 | 24.2100 | 24.2100 | 0.000% | 1 | 0 | -67.782% |