SPX270521P04600000
SPX May 21 2027 4600.00 Put
optionOPRA
EODOct 26, 2026
23.44USD-7.644%(-1.94)20Vol473OI
SPX270521P04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 22.69 | 23.44 | 22.68 | 23.44 | -7.644% | 20 | 473 | 0.000% |
| 2026-10-23 | 25.38 | 25.38 | 25.38 | 25.38 | +22.787% | 14 | 473 | -7.644% |
| 2026-10-21 | 20.67 | 20.67 | 20.67 | 20.67 | -11.020% | 20 | 464 | +13.401% |
| 2026-10-20 | 23.23 | 23.23 | 23.23 | 23.23 | +3.520% | 20 | 444 | +0.904% |
| 2026-10-19 | 22.45 | 22.45 | 22.44 | 22.44 | +12.144% | 10 | 444 | +4.456% |
| 2026-10-07 | 20.01 | 20.01 | 20.01 | 20.01 | -11.067% | 16 | 435 | +17.141% |
| 2026-09-29 | 22.50 | 22.50 | 22.50 | 22.50 | +1.764% | 85 | 350 | +4.178% |
| 2026-09-23 | 22.17 | 22.17 | 22.11 | 22.11 | -5.875% | 4 | 352 | +6.015% |
| 2026-09-21 | 23.50 | 23.50 | 23.49 | 23.49 | -5.282% | 4 | 352 | -0.213% |
| 2026-09-17 | 24.78 | 24.80 | 24.78 | 24.80 | -4.247% | 4 | 350 | -5.484% |
| 2026-09-16 | 25.80 | 25.90 | 25.80 | 25.90 | +0.975% | 3 | 350 | -9.498% |
| 2026-09-14 | 25.92 | 25.92 | 25.65 | 25.65 | +3.386% | 6 | 352 | -8.616% |
| 2026-09-03 | 24.81 | 24.81 | 24.81 | 24.81 | -18.869% | 1 | 353 | -5.522% |
| 2026-08-19 | 30.66 | 30.66 | 30.58 | 30.58 | -3.533% | 30 | 343 | -23.349% |
| 2026-08-18 | 31.74 | 31.74 | 31.70 | 31.70 | +6.662% | 2 | 343 | -26.057% |
| 2026-08-14 | 29.72 | 29.72 | 29.72 | 29.72 | -2.461% | 300 | 43 | -21.131% |
| 2026-08-12 | 30.44 | 30.47 | 30.44 | 30.47 | -2.214% | 2 | 44 | -23.072% |
| 2026-08-07 | 31.17 | 31.17 | 31.16 | 31.16 | -0.638% | 4 | 46 | -24.775% |
| 2026-08-06 | 31.36 | 31.36 | 31.36 | 31.36 | -0.885% | 7 | 49 | -25.255% |
| 2026-08-05 | 31.63 | 31.64 | 31.63 | 31.64 | -2.285% | 4 | 50 | -25.917% |
| 2026-08-04 | 32.38 | 32.38 | 32.38 | 32.38 | -22.313% | 10 | 40 | -27.610% |
| 2026-07-27 | 41.82 | 41.82 | 41.68 | 41.68 | -4.140% | 4 | 38 | -43.762% |
| 2026-06-29 | 43.48 | 43.48 | 43.48 | 43.48 | -4.733% | 2 | 38 | -46.090% |
| 2026-06-25 | 45.61 | 45.64 | 45.61 | 45.64 | -5.016% | 4 | 38 | -48.642% |
| 2026-06-24 | 48.00 | 48.05 | 47.89 | 48.05 | -0.928% | 18 | 31 | -51.217% |
| 2026-06-23 | 48.50 | 48.50 | 48.50 | 48.50 | -0.635% | 1 | 30 | -51.670% |
| 2026-06-17 | 48.89 | 48.89 | 48.81 | 48.81 | +0.951% | 4 | 30 | -51.977% |
| 2026-06-12 | 48.35 | 48.35 | 48.35 | 48.35 | -11.931% | 2 | 32 | -51.520% |
| 2026-06-10 | 53.77 | 54.90 | 53.77 | 54.90 | +11.904% | 4 | 30 | -57.304% |
| 2026-06-08 | 48.67 | 49.06 | 48.04 | 49.06 | -2.173% | 8 | 28 | -52.222% |
| 2026-05-22 | 50.12 | 50.15 | 50.12 | 50.15 | -9.591% | 2 | 27 | -53.260% |
| 2026-05-18 | 54.12 | 55.47 | 53.92 | 55.47 | -0.090% | 5 | 24 | -57.743% |
| 2026-05-14 | 55.52 | 55.52 | 55.52 | 55.52 | -2.460% | 1 | 23 | -57.781% |
| 2026-05-12 | 58.00 | 58.00 | 56.92 | 56.92 | -0.836% | 5 | 18 | -58.819% |
| 2026-05-07 | 57.40 | 57.40 | 57.40 | 57.40 | -3.073% | 1 | 17 | -59.164% |
| 2026-05-01 | 58.90 | 59.22 | 58.86 | 59.22 | -8.780% | 8 | 13 | -60.419% |
| 2026-04-28 | 65.16 | 65.28 | 64.92 | 64.92 | +1.027% | 38 | 13 | -63.894% |
| 2026-04-24 | 64.04 | 64.26 | 64.04 | 64.26 | 0.000% | 4 | 2 | -63.523% |