SPX270521P03800000
SPX May 21 2027 3800.00 Put
optionOPRA
EODOct 27, 2026
12.60USD-3.448%(-0.45)2Vol139OI
SPX270521P03800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.60 | 12.60 | 12.60 | 12.60 | -3.448% | 2 | 139 | 0.000% |
| 2026-10-26 | 12.73 | 13.05 | 12.73 | 13.05 | +2.756% | 8 | 139 | -3.448% |
| 2026-10-22 | 12.70 | 12.70 | 12.70 | 12.70 | +2.419% | 1 | 138 | -0.787% |
| 2026-10-20 | 12.10 | 12.40 | 12.10 | 12.40 | +10.912% | 2 | 137 | +1.613% |
| 2026-10-16 | 11.18 | 11.18 | 11.18 | 11.18 | -7.527% | 4 | 139 | +12.701% |
| 2026-09-30 | 12.07 | 12.09 | 12.07 | 12.09 | -5.176% | 4 | 139 | +4.218% |
| 2026-09-28 | 12.75 | 12.75 | 12.75 | 12.75 | +2.327% | 4 | 135 | -1.176% |
| 2026-09-22 | 12.47 | 12.47 | 12.46 | 12.46 | -15.411% | 6 | 141 | +1.124% |
| 2026-09-16 | 14.58 | 14.73 | 14.53 | 14.73 | -13.860% | 14 | 140 | -14.460% |
| 2026-08-24 | 17.10 | 17.10 | 17.10 | 17.10 | +0.352% | 4 | 140 | -26.316% |
| 2026-08-13 | 17.04 | 17.04 | 17.04 | 17.04 | -3.347% | 4 | 140 | -26.056% |
| 2026-08-10 | 17.61 | 17.63 | 17.61 | 17.63 | -0.395% | 4 | 140 | -28.531% |
| 2026-08-06 | 17.70 | 17.70 | 17.70 | 17.70 | -4.634% | 8 | 148 | -28.814% |
| 2026-08-04 | 19.60 | 19.60 | 18.56 | 18.56 | -20.343% | 12 | 149 | -32.112% |
| 2026-07-20 | 23.30 | 23.30 | 23.30 | 23.30 | -4.508% | 2 | 149 | -45.923% |
| 2026-07-17 | 24.40 | 24.40 | 24.40 | 24.40 | +9.417% | 8 | 141 | -48.361% |
| 2026-07-10 | 22.30 | 22.30 | 22.30 | 22.30 | -1.892% | 1 | 141 | -43.498% |
| 2026-07-09 | 22.76 | 22.76 | 22.73 | 22.73 | -4.895% | 2 | 140 | -44.567% |
| 2026-07-01 | 23.90 | 23.90 | 23.90 | 23.90 | -9.981% | 10 | 131 | -47.280% |
| 2026-06-18 | 26.48 | 26.55 | 26.48 | 26.55 | -5.984% | 2 | 130 | -52.542% |
| 2026-06-17 | 28.40 | 28.40 | 28.24 | 28.24 | +9.035% | 44 | 108 | -55.382% |
| 2026-06-15 | 25.90 | 25.90 | 25.90 | 25.90 | -7.301% | 20 | 93 | -51.351% |
| 2026-06-09 | 28.94 | 28.94 | 27.90 | 27.94 | +3.481% | 12 | 89 | -54.903% |
| 2026-06-05 | 27.10 | 27.10 | 26.96 | 27.00 | +3.846% | 4 | 87 | -53.333% |
| 2026-06-01 | 26.00 | 26.00 | 26.00 | 26.00 | -7.473% | 1 | 86 | -51.538% |
| 2026-05-26 | 27.79 | 28.10 | 27.66 | 28.10 | -0.987% | 7 | 82 | -55.160% |
| 2026-05-22 | 28.48 | 28.53 | 28.38 | 28.38 | -6.275% | 5 | 81 | -55.603% |
| 2026-05-20 | 31.26 | 31.26 | 30.28 | 30.28 | -4.479% | 19 | 63 | -58.388% |
| 2026-05-19 | 31.60 | 31.80 | 31.60 | 31.70 | -0.720% | 6 | 60 | -60.252% |
| 2026-05-11 | 31.87 | 31.94 | 31.85 | 31.93 | -1.420% | 116 | 2 | -60.539% |
| 2026-05-08 | 32.41 | 32.41 | 32.39 | 32.39 | 0.000% | 4 | 0 | -61.099% |