SPX270521P04700000
SPX May 21 2027 4700.00 Put
optionOPRA
EODOct 22, 2026
26.65USD+9.716%(+2.36)2Vol600OI
SPX270521P04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 26.65 | 26.65 | 26.65 | 26.65 | +9.716% | 2 | 598 | 0.000% |
| 2026-10-19 | 24.29 | 24.29 | 24.29 | 24.29 | +11.678% | 2 | 598 | +9.716% |
| 2026-10-15 | 21.75 | 21.75 | 21.75 | 21.75 | -0.046% | 40 | 558 | +22.529% |
| 2026-10-14 | 21.69 | 21.76 | 21.69 | 21.76 | -8.186% | 4 | 556 | +22.472% |
| 2026-10-02 | 23.70 | 23.70 | 23.70 | 23.70 | -1.985% | 2 | 555 | +12.447% |
| 2026-09-29 | 24.18 | 24.18 | 24.18 | 24.18 | -12.708% | 4 | 553 | +10.215% |
| 2026-09-16 | 27.72 | 27.72 | 27.70 | 27.70 | +1.502% | 4 | 553 | -3.791% |
| 2026-09-11 | 27.27 | 27.29 | 27.27 | 27.29 | -2.396% | 4 | 553 | -2.345% |
| 2026-09-02 | 27.96 | 27.96 | 27.96 | 27.96 | -9.806% | 2 | 556 | -4.685% |
| 2026-08-25 | 31.00 | 31.00 | 31.00 | 31.00 | -3.427% | 3 | 553 | -14.032% |
| 2026-08-24 | 32.40 | 32.40 | 32.10 | 32.10 | -0.926% | 12 | 561 | -16.978% |
| 2026-08-19 | 32.78 | 32.80 | 32.20 | 32.40 | -1.159% | 91 | 646 | -17.747% |
| 2026-08-10 | 32.78 | 32.78 | 32.78 | 32.78 | -2.149% | 4 | 1,147 | -18.700% |
| 2026-08-07 | 33.57 | 33.67 | 33.30 | 33.50 | -1.760% | 7 | 1,144 | -20.448% |
| 2026-08-06 | 34.30 | 34.30 | 34.10 | 34.10 | +0.590% | 5 | 1,141 | -21.848% |
| 2026-08-05 | 34.20 | 34.23 | 33.52 | 33.90 | -2.865% | 16 | 1,139 | -21.386% |
| 2026-08-04 | 34.90 | 34.90 | 34.90 | 34.90 | -7.181% | 1 | 1,138 | -23.639% |
| 2026-08-03 | 37.50 | 37.70 | 37.30 | 37.60 | -16.998% | 318 | 1,443 | -29.122% |
| 2026-07-29 | 45.28 | 45.30 | 45.28 | 45.30 | +1.570% | 2 | 1,443 | -41.170% |
| 2026-07-28 | 44.60 | 44.60 | 44.60 | 44.60 | +2.059% | 5 | 1,443 | -40.247% |
| 2026-07-27 | 43.70 | 43.70 | 43.70 | 43.70 | -5.000% | 2 | 1,443 | -39.016% |
| 2026-07-23 | 46.28 | 47.08 | 46.00 | 46.00 | -0.217% | 9 | 1,444 | -42.065% |
| 2026-07-17 | 45.30 | 46.30 | 44.80 | 46.10 | +6.713% | 65 | 1,509 | -42.191% |
| 2026-07-16 | 43.20 | 43.20 | 43.20 | 43.20 | -1.818% | 1 | 1,508 | -38.310% |
| 2026-07-13 | 44.00 | 44.00 | 44.00 | 44.00 | +5.163% | 2 | 1,506 | -39.432% |
| 2026-07-10 | 42.08 | 42.95 | 41.84 | 41.84 | -2.014% | 11 | 1,501 | -36.305% |
| 2026-07-09 | 42.70 | 42.70 | 42.70 | 42.70 | -3.612% | 1 | 1,500 | -37.588% |
| 2026-07-07 | 44.30 | 44.30 | 44.30 | 44.30 | +3.023% | 2 | 1,500 | -39.842% |
| 2026-07-06 | 43.00 | 43.00 | 43.00 | 43.00 | -2.935% | 4 | 1,498 | -38.023% |
| 2026-07-01 | 44.40 | 44.50 | 44.20 | 44.30 | +0.682% | 176 | 1,614 | -39.842% |
| 2026-06-30 | 44.30 | 44.30 | 43.70 | 44.00 | -11.111% | 33 | 1,621 | -39.432% |
| 2026-06-25 | 49.60 | 49.60 | 49.50 | 49.50 | -3.883% | 2 | 1,619 | -46.162% |
| 2026-06-23 | 51.80 | 52.95 | 51.50 | 51.50 | +3.726% | 10 | 1,619 | -48.252% |
| 2026-06-18 | 48.20 | 49.72 | 48.10 | 49.65 | -5.572% | 18 | 1,607 | -46.324% |
| 2026-06-17 | 48.50 | 52.78 | 48.50 | 52.58 | +0.535% | 24 | 1,606 | -49.315% |
| 2026-06-12 | 52.30 | 52.30 | 52.30 | 52.30 | -11.968% | 10 | 1,596 | -49.044% |
| 2026-06-11 | 59.38 | 59.41 | 59.38 | 59.41 | +12.732% | 2 | 1,597 | -55.142% |
| 2026-06-08 | 50.57 | 52.70 | 50.57 | 52.70 | -7.055% | 5 | 1,596 | -49.431% |
| 2026-06-05 | 56.20 | 56.70 | 56.20 | 56.70 | +14.153% | 2 | 1,596 | -52.998% |
| 2026-06-04 | 51.92 | 51.92 | 49.67 | 49.67 | +3.050% | 6 | 1,592 | -46.346% |
| 2026-05-29 | 48.20 | 48.20 | 48.20 | 48.20 | -7.839% | 1 | 1,593 | -44.710% |
| 2026-05-27 | 52.30 | 52.30 | 52.30 | 52.30 | -0.891% | 18 | 1,608 | -49.044% |
| 2026-05-22 | 53.60 | 53.60 | 52.77 | 52.77 | -2.996% | 49 | 1,580 | -49.498% |
| 2026-05-21 | 56.90 | 57.89 | 54.40 | 54.40 | -4.394% | 9 | 1,578 | -51.011% |
| 2026-05-20 | 57.40 | 57.40 | 56.50 | 56.90 | -4.690% | 688 | 912 | -53.163% |
| 2026-05-19 | 59.00 | 59.70 | 58.37 | 59.70 | +3.646% | 47 | 912 | -55.360% |
| 2026-05-18 | 57.90 | 60.30 | 57.60 | 57.60 | -3.356% | 144 | 872 | -53.733% |
| 2026-05-15 | 59.60 | 59.60 | 59.60 | 59.60 | +4.014% | 23 | 849 | -55.285% |
| 2026-05-14 | 57.30 | 57.30 | 57.30 | 57.30 | -3.046% | 6 | 843 | -53.490% |
| 2026-05-13 | 59.10 | 59.10 | 59.10 | 59.10 | -4.662% | 23 | 820 | -54.907% |
| 2026-05-12 | 61.99 | 61.99 | 61.99 | 61.99 | +1.790% | 6 | 826 | -57.009% |
| 2026-05-11 | 59.96 | 60.90 | 59.50 | 60.90 | +0.828% | 823 | 11 | -56.240% |
| 2026-05-08 | 60.97 | 61.18 | 60.40 | 60.40 | -3.050% | 8 | 6 | -55.877% |
| 2026-05-06 | 62.29 | 62.31 | 62.23 | 62.30 | -2.213% | 6 | 3 | -57.223% |
| 2026-05-01 | 63.77 | 63.77 | 63.71 | 63.71 | -3.790% | 4 | 1 | -58.170% |
| 2026-04-30 | 66.22 | 66.22 | 66.22 | 66.22 | 0.000% | 1 | 1 | -59.755% |