SPX270521P03400000
SPX May 21 2027 3400.00 Put
optionOPRA
InactiveOct 16, 2026
11.10USD+32.616%(+2.73)1Vol155OI
SPX270521P03400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +32.616% | 1 | 162 | 0.000% |
| 2026-10-15 | 8.4200 | 8.4200 | 8.3700 | 8.3700 | +2.574% | 180 | 202 | +32.616% |
| 2026-10-06 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -17.742% | 2 | 203 | +36.029% |
| 2026-09-24 | 9.9400 | 9.9400 | 9.9200 | 9.9200 | +8.772% | 2 | 202 | +11.895% |
| 2026-09-22 | 9.0700 | 9.1200 | 9.0700 | 9.1200 | -14.766% | 6 | 205 | +21.711% |
| 2026-09-11 | 10.7300 | 10.7300 | 10.7000 | 10.7000 | +6.256% | 2 | 204 | +3.738% |
| 2026-09-04 | 10.1000 | 10.1000 | 10.0700 | 10.0700 | -9.033% | 60 | 144 | +10.228% |
| 2026-08-27 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -12.835% | 1 | 143 | +0.271% |
| 2026-08-24 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +1.034% | 2 | 143 | -12.598% |
| 2026-08-21 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -0.079% | 1 | 142 | -11.695% |
| 2026-08-12 | 12.5700 | 12.5800 | 12.5400 | 12.5800 | -2.556% | 18 | 136 | -11.765% |
| 2026-08-11 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -0.616% | 2 | 136 | -14.020% |
| 2026-08-10 | 12.9700 | 12.9900 | 12.9700 | 12.9900 | -12.936% | 6 | 136 | -14.550% |
| 2026-08-03 | 14.8900 | 14.9300 | 14.8900 | 14.9200 | -9.411% | 6 | 137 | -25.603% |
| 2026-07-28 | 16.4800 | 16.5100 | 16.4400 | 16.4700 | -1.022% | 4 | 135 | -32.605% |
| 2026-07-21 | 16.6200 | 16.6400 | 16.6200 | 16.6400 | -5.347% | 6 | 136 | -33.293% |
| 2026-07-20 | 17.5400 | 17.5800 | 17.5400 | 17.5800 | +4.955% | 2 | 135 | -36.860% |
| 2026-07-16 | 16.7700 | 16.7700 | 16.7500 | 16.7500 | +2.134% | 6 | 138 | -33.731% |
| 2026-07-10 | 16.3600 | 16.4000 | 16.3600 | 16.4000 | -8.889% | 2 | 137 | -32.317% |
| 2026-07-02 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +3.627% | 1 | 137 | -38.333% |
| 2026-06-30 | 17.8400 | 17.8400 | 17.3000 | 17.3700 | -3.446% | 22 | 134 | -36.097% |
| 2026-06-29 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | -7.268% | 3 | 131 | -38.299% |
| 2026-06-26 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -1.121% | 2 | 130 | -42.784% |
| 2026-06-25 | 19.5900 | 19.6200 | 19.5900 | 19.6200 | +0.926% | 2 | 130 | -43.425% |
| 2026-06-24 | 19.4100 | 19.4400 | 19.4100 | 19.4400 | +2.101% | 2 | 130 | -42.901% |
| 2026-06-22 | 19.0100 | 19.0400 | 19.0100 | 19.0400 | +0.105% | 2 | 129 | -41.702% |
| 2026-06-15 | 19.0900 | 19.1200 | 19.0200 | 19.0200 | -7.220% | 6 | 127 | -41.640% |
| 2026-06-12 | 20.4500 | 20.5000 | 20.4500 | 20.5000 | -4.026% | 4 | 123 | -45.854% |
| 2026-06-11 | 21.3600 | 21.3600 | 21.3600 | 21.3600 | -4.000% | 2 | 123 | -48.034% |
| 2026-06-10 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +3.200% | 3 | 123 | -50.112% |
| 2026-06-09 | 21.8400 | 21.8400 | 21.5100 | 21.5600 | +3.356% | 8 | 123 | -48.516% |
| 2026-06-08 | 20.1600 | 20.8600 | 20.1500 | 20.8600 | +7.859% | 8 | 117 | -46.788% |
| 2026-06-04 | 19.3200 | 19.3400 | 19.3200 | 19.3400 | -4.823% | 11 | 106 | -42.606% |
| 2026-06-03 | 20.2700 | 20.3200 | 20.2700 | 20.3200 | +3.410% | 9 | 100 | -45.374% |
| 2026-06-01 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +1.550% | 6 | 94 | -43.511% |
| 2026-05-29 | 20.0200 | 20.1100 | 19.3500 | 19.3500 | -4.492% | 12 | 86 | -42.636% |
| 2026-05-28 | 20.8200 | 20.8600 | 20.2600 | 20.2600 | -5.636% | 20 | 67 | -45.212% |
| 2026-05-22 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | -5.709% | 2 | 65 | -48.300% |
| 2026-05-21 | 22.7700 | 22.7700 | 22.7700 | 22.7700 | -5.085% | 2 | 63 | -51.252% |
| 2026-05-15 | 23.9900 | 23.9900 | 23.9900 | 23.9900 | +2.829% | 2 | 63 | -53.731% |
| 2026-05-14 | 23.9900 | 24.0200 | 23.3300 | 23.3300 | -6.829% | 4 | 64 | -52.422% |
| 2026-05-12 | 24.9700 | 25.0400 | 24.9700 | 25.0400 | +3.045% | 10 | 60 | -55.671% |
| 2026-05-08 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -2.566% | 1 | 60 | -54.321% |
| 2026-05-06 | 25.1200 | 25.1800 | 24.9400 | 24.9400 | -11.935% | 10 | 60 | -55.493% |
| 2026-04-20 | 28.2800 | 28.3200 | 28.2800 | 28.3200 | +2.275% | 4 | 60 | -60.805% |
| 2026-04-17 | 27.9400 | 27.9600 | 27.6900 | 27.6900 | 0.000% | 60 | 60 | -59.913% |