SPX270521P03900000
SPX May 21 2027 3900.00 Put
optionOPRA
EODOct 28, 2026
12.90USD-5.839%(-0.80)2Vol112OI
SPX270521P03900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.80 | 12.90 | 12.80 | 12.90 | -5.839% | 2 | 111 | 0.000% |
| 2026-10-27 | 13.65 | 13.70 | 13.65 | 13.70 | -3.589% | 4 | 111 | -5.839% |
| 2026-10-26 | 14.21 | 14.21 | 14.21 | 14.21 | -5.267% | 4 | 111 | -9.219% |
| 2026-10-23 | 15.00 | 15.00 | 15.00 | 15.00 | +1.351% | 1 | 110 | -14.000% |
| 2026-10-22 | 14.80 | 14.80 | 14.80 | 14.80 | +17.460% | 2 | 109 | -12.838% |
| 2026-10-21 | 12.60 | 12.60 | 12.60 | 12.60 | -8.696% | 2 | 109 | +2.381% |
| 2026-10-16 | 13.80 | 13.80 | 13.80 | 13.80 | +2.908% | 1 | 109 | -6.522% |
| 2026-09-30 | 13.43 | 13.43 | 13.41 | 13.41 | -3.525% | 4 | 112 | -3.803% |
| 2026-09-28 | 13.92 | 13.92 | 13.90 | 13.90 | +1.460% | 2 | 112 | -7.194% |
| 2026-09-23 | 13.70 | 13.70 | 13.70 | 13.70 | +2.545% | 1 | 112 | -5.839% |
| 2026-09-22 | 13.31 | 13.36 | 13.31 | 13.36 | -14.414% | 2 | 113 | -3.443% |
| 2026-09-14 | 15.64 | 15.64 | 15.61 | 15.61 | -14.885% | 2 | 114 | -17.361% |
| 2026-08-12 | 18.36 | 18.36 | 18.22 | 18.34 | -2.550% | 6 | 112 | -29.662% |
| 2026-08-10 | 18.86 | 18.86 | 18.82 | 18.82 | -1.155% | 2 | 112 | -31.456% |
| 2026-08-07 | 18.98 | 19.04 | 18.98 | 19.04 | -20.996% | 4 | 114 | -32.248% |
| 2026-07-28 | 24.10 | 24.10 | 24.10 | 24.10 | -3.869% | 1 | 114 | -46.473% |
| 2026-07-24 | 25.18 | 25.18 | 25.07 | 25.07 | +4.371% | 29 | 123 | -48.544% |
| 2026-07-21 | 24.06 | 24.06 | 24.02 | 24.02 | -1.959% | 2 | 122 | -46.295% |
| 2026-07-20 | 24.50 | 24.50 | 24.50 | 24.50 | -4.297% | 1 | 123 | -47.347% |
| 2026-07-17 | 25.30 | 25.60 | 25.30 | 25.60 | +5.567% | 5 | 122 | -49.609% |
| 2026-07-16 | 24.21 | 24.25 | 24.21 | 24.25 | -2.020% | 2 | 121 | -46.804% |
| 2026-07-01 | 24.79 | 24.79 | 24.75 | 24.75 | -10.811% | 2 | 121 | -47.879% |
| 2026-06-26 | 27.75 | 27.75 | 27.75 | 27.75 | -2.254% | 4 | 123 | -53.514% |
| 2026-06-25 | 28.37 | 28.39 | 28.37 | 28.39 | +0.567% | 4 | 123 | -54.561% |
| 2026-06-18 | 28.54 | 28.54 | 28.20 | 28.23 | -15.454% | 100 | 76 | -54.304% |
| 2026-06-11 | 33.41 | 33.41 | 33.39 | 33.39 | +11.300% | 2 | 75 | -61.366% |
| 2026-06-09 | 30.03 | 30.03 | 30.00 | 30.00 | +4.493% | 2 | 74 | -57.000% |
| 2026-06-03 | 28.71 | 28.71 | 28.71 | 28.71 | +1.485% | 2 | 73 | -55.068% |
| 2026-06-02 | 28.29 | 28.29 | 28.29 | 28.29 | +0.177% | 2 | 72 | -54.401% |
| 2026-06-01 | 28.24 | 28.24 | 28.20 | 28.24 | +0.534% | 6 | 69 | -54.320% |
| 2026-05-29 | 28.04 | 28.09 | 28.04 | 28.09 | -17.090% | 102 | 31 | -54.076% |
| 2026-05-18 | 33.17 | 33.88 | 33.15 | 33.88 | -3.859% | 6 | 30 | -61.924% |
| 2026-05-12 | 35.22 | 35.24 | 35.22 | 35.24 | -8.893% | 2 | 30 | -63.394% |
| 2026-04-24 | 38.66 | 38.68 | 38.66 | 38.68 | 0.000% | 30 | 30 | -66.649% |