SPX270521P03500000
SPX May 21 2027 3500.00 Put
optionOPRA
InactiveOct 16, 2026
12.00USD+41.176%(+3.50)1Vol117OI
SPX270521P03500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +41.176% | 1 | 116 | 0.000% |
| 2026-10-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -14.141% | 1 | 115 | +41.176% |
| 2026-09-30 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.941% | 1 | 116 | +21.212% |
| 2026-09-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -7.188% | 1 | 116 | +17.647% |
| 2026-09-17 | 11.0100 | 11.0100 | 10.9900 | 10.9900 | -4.766% | 2 | 116 | +9.190% |
| 2026-09-16 | 11.6600 | 11.6600 | 11.5400 | 11.5400 | 0.000% | 2 | 116 | +3.986% |
| 2026-09-11 | 11.7400 | 11.7400 | 11.5400 | 11.5400 | -1.954% | 6 | 117 | +3.986% |
| 2026-09-01 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -4.075% | 4 | 117 | +1.954% |
| 2026-08-31 | 12.2100 | 12.2700 | 12.2100 | 12.2700 | -14.196% | 2 | 118 | -2.200% |
| 2026-08-20 | 14.2000 | 14.3000 | 14.2000 | 14.3000 | +4.303% | 34 | 124 | -16.084% |
| 2026-08-12 | 13.7200 | 13.7200 | 13.7100 | 13.7100 | -4.659% | 4 | 126 | -12.473% |
| 2026-08-05 | 14.3600 | 14.4100 | 14.3600 | 14.3800 | -16.347% | 4 | 127 | -16.551% |
| 2026-07-31 | 17.1900 | 17.1900 | 17.1900 | 17.1900 | -14.050% | 6 | 133 | -30.192% |
| 2026-07-23 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -1.478% | 2 | 133 | -40.000% |
| 2026-07-17 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +14.045% | 1 | 133 | -40.887% |
| 2026-07-10 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -1.111% | 2 | 133 | -32.584% |
| 2026-07-09 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -4.051% | 2 | 133 | -33.333% |
| 2026-07-07 | 18.7700 | 18.7700 | 18.7600 | 18.7600 | +3.020% | 4 | 133 | -36.034% |
| 2026-07-06 | 18.3000 | 18.4000 | 18.2100 | 18.2100 | -11.559% | 6 | 134 | -34.102% |
| 2026-06-15 | 20.5600 | 20.5900 | 20.5600 | 20.5900 | -17.640% | 4 | 136 | -41.719% |
| 2026-06-10 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +3.306% | 2 | 136 | -52.000% |
| 2026-06-09 | 24.4000 | 24.5000 | 24.1000 | 24.2000 | +5.217% | 34 | 110 | -50.413% |
| 2026-06-05 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +4.879% | 5 | 110 | -47.826% |
| 2026-06-03 | 21.9000 | 21.9300 | 21.9000 | 21.9300 | +3.934% | 2 | 110 | -45.280% |
| 2026-05-29 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -5.762% | 10 | 104 | -43.128% |
| 2026-05-28 | 22.4500 | 22.5300 | 22.1900 | 22.3900 | -12.879% | 5 | 105 | -46.405% |
| 2026-05-18 | 25.0200 | 25.7000 | 25.0200 | 25.7000 | -3.019% | 46 | 79 | -53.307% |
| 2026-05-15 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +2.873% | 6 | 73 | -54.717% |
| 2026-05-14 | 25.6700 | 25.7600 | 25.6700 | 25.7600 | -2.498% | 5 | 68 | -53.416% |
| 2026-05-12 | 26.4200 | 26.4200 | 26.4200 | 26.4200 | +2.205% | 1 | 67 | -54.580% |
| 2026-05-08 | 26.0700 | 26.0700 | 25.8500 | 25.8500 | -5.415% | 20 | 57 | -53.578% |
| 2026-05-05 | 27.3300 | 27.3300 | 27.3300 | 27.3300 | -0.437% | 50 | 7 | -56.092% |
| 2026-05-01 | 27.4200 | 27.4800 | 27.4000 | 27.4500 | -5.508% | 6 | 4 | -56.284% |
| 2026-04-27 | 28.9700 | 29.0500 | 28.9700 | 29.0500 | -0.275% | 2 | 4 | -58.692% |
| 2026-04-24 | 29.1400 | 29.1400 | 29.1300 | 29.1300 | -3.766% | 4 | 4 | -58.805% |
| 2026-04-20 | 30.2700 | 30.2700 | 30.2700 | 30.2700 | +1.035% | 1 | 4 | -60.357% |
| 2026-04-17 | 29.9600 | 29.9600 | 29.9600 | 29.9600 | 0.000% | 3 | 3 | -59.947% |