SPX270521P03600000
SPX May 21 2027 3600.00 Put
optionOPRA
EODOct 23, 2026
12.32USD+0.163%(+0.02)4Vol260OI
SPX270521P03600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 12.2300 | 12.3200 | 12.2300 | 12.3200 | +0.163% | 4 | 258 | 0.000% |
| 2026-10-16 | 9.5300 | 12.3000 | 9.5200 | 12.3000 | +32.973% | 5 | 256 | +0.163% |
| 2026-10-12 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -12.736% | 1 | 256 | +33.189% |
| 2026-09-22 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -14.859% | 1 | 255 | +16.226% |
| 2026-09-16 | 12.3600 | 12.4500 | 12.3600 | 12.4500 | +5.419% | 6 | 257 | -1.044% |
| 2026-09-08 | 11.8600 | 11.8600 | 11.8100 | 11.8100 | -9.363% | 2 | 257 | +4.318% |
| 2026-08-27 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -12.197% | 2 | 258 | -5.449% |
| 2026-08-19 | 14.8700 | 14.8700 | 14.8400 | 14.8400 | -0.802% | 6 | 261 | -16.981% |
| 2026-08-10 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -0.927% | 2 | 261 | -17.647% |
| 2026-08-07 | 15.1200 | 15.1200 | 15.1000 | 15.1000 | -12.260% | 2 | 261 | -18.411% |
| 2026-08-03 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | -4.389% | 2 | 262 | -28.414% |
| 2026-07-31 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -5.263% | 1 | 261 | -31.556% |
| 2026-07-29 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.656% | 1 | 261 | -35.158% |
| 2026-07-22 | 19.3600 | 19.3600 | 19.3200 | 19.3200 | -8.436% | 2 | 261 | -36.232% |
| 2026-07-17 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +4.819% | 8 | 253 | -41.611% |
| 2026-07-16 | 20.1100 | 20.1300 | 20.1100 | 20.1300 | +2.183% | 2 | 252 | -38.798% |
| 2026-07-13 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +2.658% | 1 | 253 | -37.462% |
| 2026-07-10 | 20.0000 | 20.0000 | 19.1300 | 19.1900 | -3.081% | 6 | 251 | -35.800% |
| 2026-07-06 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -1.493% | 3 | 250 | -37.778% |
| 2026-06-30 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -4.011% | 8 | 250 | -38.706% |
| 2026-06-29 | 21.2000 | 21.2000 | 20.9400 | 20.9400 | -6.643% | 3 | 247 | -41.165% |
| 2026-06-26 | 22.4400 | 22.4400 | 22.4300 | 22.4300 | -12.859% | 4 | 247 | -45.074% |
| 2026-06-10 | 25.7400 | 25.7400 | 25.7400 | 25.7400 | +2.796% | 1 | 246 | -52.137% |
| 2026-06-09 | 25.4300 | 25.4300 | 25.0400 | 25.0400 | +5.565% | 2 | 244 | -50.799% |
| 2026-06-08 | 23.0000 | 23.7200 | 23.0000 | 23.7200 | +6.035% | 3 | 243 | -48.061% |
| 2026-06-04 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | -4.768% | 1 | 243 | -44.926% |
| 2026-06-03 | 23.4900 | 23.4900 | 23.4900 | 23.4900 | +3.253% | 1 | 242 | -47.552% |
| 2026-06-01 | 22.7000 | 22.7500 | 22.7000 | 22.7500 | -2.778% | 2 | 242 | -45.846% |
| 2026-05-28 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -6.024% | 10 | 242 | -47.350% |
| 2026-05-22 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -5.323% | 2 | 241 | -50.522% |
| 2026-05-21 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | 0.000% | 1 | 240 | -53.156% |
| 2026-05-20 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -4.085% | 1 | 239 | -53.156% |
| 2026-05-18 | 27.1500 | 27.4200 | 27.1300 | 27.4200 | -3.110% | 6 | 237 | -55.069% |
| 2026-05-15 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -2.682% | 10 | 227 | -56.466% |
| 2026-05-12 | 29.1400 | 29.1400 | 29.0800 | 29.0800 | +3.121% | 5 | 224 | -57.634% |
| 2026-05-11 | 28.2200 | 28.2200 | 28.2000 | 28.2000 | +1.402% | 2 | 223 | -56.312% |
| 2026-05-08 | 27.7700 | 27.8100 | 27.7000 | 27.8100 | -3.101% | 400 | 24 | -55.699% |
| 2026-05-06 | 29.1900 | 29.1900 | 28.4000 | 28.7000 | 0.000% | 24 | 0 | -57.073% |