SPX270521P04650000
SPX May 21 2027 4650.00 Put
optionOPRA
EODOct 23, 2026
26.52USD+12.851%(+3.02)4Vol56OI
SPX270521P04650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 26.48 | 26.52 | 26.48 | 26.52 | +12.851% | 4 | 57 | 0.000% |
| 2026-10-19 | 23.67 | 23.69 | 23.50 | 23.50 | +14.133% | 8 | 61 | +12.851% |
| 2026-10-08 | 20.63 | 20.63 | 20.59 | 20.59 | -7.998% | 4 | 63 | +28.800% |
| 2026-09-30 | 22.39 | 22.39 | 22.38 | 22.38 | -16.586% | 2 | 64 | +18.499% |
| 2026-09-16 | 26.77 | 26.83 | 26.77 | 26.83 | -5.328% | 4 | 62 | -1.155% |
| 2026-09-10 | 28.34 | 28.34 | 28.34 | 28.34 | +10.016% | 2 | 61 | -6.422% |
| 2026-09-03 | 25.76 | 25.76 | 25.76 | 25.76 | -18.738% | 1 | 62 | +2.950% |
| 2026-08-12 | 31.70 | 31.70 | 31.70 | 31.70 | -1.583% | 1 | 61 | -16.341% |
| 2026-08-10 | 32.27 | 32.27 | 32.21 | 32.21 | -1.196% | 2 | 61 | -17.665% |
| 2026-08-05 | 32.60 | 32.60 | 32.60 | 32.60 | -21.860% | 3 | 61 | -18.650% |
| 2026-07-30 | 41.75 | 41.75 | 41.72 | 41.72 | -1.997% | 2 | 61 | -36.433% |
| 2026-07-07 | 42.59 | 42.59 | 42.57 | 42.57 | -3.469% | 2 | 60 | -37.703% |
| 2026-07-02 | 44.10 | 44.10 | 44.10 | 44.10 | +4.009% | 1 | 60 | -39.864% |
| 2026-06-30 | 42.18 | 42.40 | 42.18 | 42.40 | -6.049% | 4 | 57 | -37.453% |
| 2026-06-29 | 45.13 | 45.13 | 45.13 | 45.13 | -5.388% | 2 | 59 | -41.236% |
| 2026-06-18 | 47.70 | 47.70 | 47.70 | 47.70 | +3.202% | 4 | 57 | -44.403% |
| 2026-06-16 | 46.26 | 46.26 | 46.22 | 46.22 | -8.656% | 2 | 58 | -42.622% |
| 2026-06-12 | 50.60 | 50.60 | 50.60 | 50.60 | -10.806% | 1 | 58 | -47.589% |
| 2026-06-10 | 56.99 | 56.99 | 56.73 | 56.73 | +21.478% | 4 | 60 | -53.252% |
| 2026-06-04 | 46.70 | 46.70 | 46.70 | 46.70 | -3.890% | 1 | 59 | -43.212% |
| 2026-05-28 | 48.62 | 48.62 | 48.59 | 48.59 | -4.800% | 2 | 58 | -45.421% |
| 2026-05-22 | 51.90 | 52.02 | 51.04 | 51.04 | -7.870% | 38 | 49 | -48.041% |
| 2026-05-20 | 55.40 | 55.40 | 55.40 | 55.40 | -1.423% | 5 | 44 | -52.130% |
| 2026-05-18 | 56.53 | 57.42 | 56.20 | 56.20 | -1.404% | 23 | 32 | -52.811% |
| 2026-05-14 | 57.42 | 57.42 | 57.00 | 57.00 | -0.870% | 3 | 30 | -53.474% |
| 2026-05-13 | 57.50 | 57.50 | 57.50 | 57.50 | -2.410% | 5 | 25 | -53.878% |
| 2026-05-12 | 58.92 | 58.92 | 58.92 | 58.92 | +0.034% | 1 | 24 | -54.990% |
| 2026-05-11 | 58.90 | 58.90 | 58.90 | 58.90 | +1.029% | 6 | 18 | -54.975% |
| 2026-05-08 | 58.30 | 58.30 | 58.30 | 58.30 | -2.995% | 1 | 17 | -54.511% |
| 2026-05-07 | 60.10 | 60.10 | 60.10 | 60.10 | -2.971% | 6 | 11 | -55.874% |
| 2026-05-01 | 61.94 | 61.94 | 61.94 | 61.94 | -8.373% | 2 | 10 | -57.184% |
| 2026-04-28 | 67.67 | 67.67 | 67.60 | 67.60 | -1.083% | 16 | 10 | -60.769% |
| 2026-04-22 | 68.32 | 68.34 | 68.32 | 68.34 | 0.000% | 4 | 2 | -61.194% |