SPX270521P04800000
SPX May 21 2027 4800.00 Put
optionOPRA
EODOct 27, 2026
25.76USD-1.189%(-0.31)4Vol94OI
SPX270521P04800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 25.73 | 25.76 | 25.73 | 25.76 | -1.189% | 4 | 94 | 0.000% |
| 2026-10-26 | 26.07 | 26.07 | 26.07 | 26.07 | -11.507% | 4 | 96 | -1.189% |
| 2026-10-23 | 30.50 | 30.50 | 28.80 | 29.46 | +20.000% | 8 | 96 | -12.559% |
| 2026-10-21 | 24.53 | 24.55 | 24.53 | 24.55 | -5.395% | 4 | 96 | +4.929% |
| 2026-10-19 | 25.91 | 25.95 | 25.91 | 25.95 | +13.121% | 2 | 95 | -0.732% |
| 2026-10-16 | 23.06 | 23.06 | 22.94 | 22.94 | +1.956% | 4 | 95 | +12.293% |
| 2026-10-12 | 22.50 | 22.50 | 22.50 | 22.50 | -2.428% | 15 | 95 | +14.489% |
| 2026-10-09 | 23.07 | 23.07 | 23.06 | 23.06 | -9.746% | 4 | 97 | +11.709% |
| 2026-09-22 | 25.58 | 25.58 | 25.55 | 25.55 | -14.548% | 4 | 97 | +0.822% |
| 2026-09-16 | 29.70 | 29.90 | 29.70 | 29.90 | -2.606% | 2 | 97 | -13.846% |
| 2026-09-15 | 30.70 | 30.70 | 30.70 | 30.70 | +3.367% | 1 | 98 | -16.091% |
| 2026-09-14 | 29.70 | 29.70 | 29.70 | 29.70 | -0.536% | 1 | 98 | -13.266% |
| 2026-09-11 | 29.87 | 29.87 | 29.86 | 29.86 | -16.476% | 2 | 98 | -13.731% |
| 2026-08-20 | 35.75 | 35.75 | 35.75 | 35.75 | -0.556% | 1 | 99 | -27.944% |
| 2026-08-07 | 35.91 | 35.98 | 35.91 | 35.95 | -1.615% | 4 | 99 | -28.345% |
| 2026-08-05 | 36.49 | 36.54 | 36.49 | 36.54 | -6.067% | 2 | 98 | -29.502% |
| 2026-08-04 | 38.90 | 38.90 | 38.90 | 38.90 | -13.479% | 1 | 99 | -33.779% |
| 2026-07-28 | 44.97 | 44.97 | 44.96 | 44.96 | -10.062% | 4 | 99 | -42.705% |
| 2026-07-23 | 50.05 | 50.05 | 49.99 | 49.99 | +7.114% | 4 | 99 | -48.470% |
| 2026-07-16 | 46.71 | 46.71 | 46.67 | 46.67 | -3.435% | 4 | 97 | -44.804% |
| 2026-07-02 | 48.42 | 48.42 | 48.33 | 48.33 | -14.641% | 4 | 95 | -46.700% |
| 2026-06-23 | 56.32 | 56.62 | 56.32 | 56.62 | +6.030% | 4 | 95 | -54.504% |
| 2026-06-18 | 53.40 | 53.40 | 53.40 | 53.40 | +3.288% | 10 | 95 | -51.760% |
| 2026-06-17 | 51.70 | 51.70 | 51.70 | 51.70 | +2.579% | 10 | 95 | -50.174% |
| 2026-06-16 | 50.40 | 50.40 | 50.40 | 50.40 | +0.559% | 11 | 100 | -48.889% |
| 2026-06-15 | 50.04 | 50.12 | 50.04 | 50.12 | -12.850% | 2 | 101 | -48.603% |
| 2026-06-12 | 57.03 | 57.51 | 57.03 | 57.51 | -6.881% | 2 | 102 | -55.208% |
| 2026-06-10 | 61.84 | 61.84 | 61.76 | 61.76 | +9.991% | 2 | 101 | -58.290% |
| 2026-06-08 | 56.08 | 56.51 | 55.94 | 56.15 | +6.932% | 14 | 96 | -54.123% |
| 2026-06-04 | 52.48 | 52.51 | 52.48 | 52.51 | -3.297% | 2 | 98 | -50.943% |
| 2026-06-03 | 54.30 | 54.30 | 54.30 | 54.30 | +2.260% | 3 | 95 | -52.560% |
| 2026-06-02 | 53.10 | 53.10 | 53.10 | 53.10 | -5.516% | 10 | 89 | -51.488% |
| 2026-05-26 | 56.71 | 56.71 | 56.20 | 56.20 | -1.593% | 17 | 73 | -54.164% |
| 2026-05-22 | 57.68 | 57.68 | 57.11 | 57.11 | -6.007% | 21 | 55 | -54.894% |
| 2026-05-20 | 61.55 | 61.55 | 60.76 | 60.76 | -3.125% | 2 | 55 | -57.604% |
| 2026-05-19 | 62.50 | 62.72 | 62.50 | 62.72 | -2.472% | 23 | 55 | -58.929% |
| 2026-05-11 | 64.19 | 64.31 | 64.12 | 64.31 | -3.148% | 58 | 26 | -59.944% |
| 2026-05-07 | 66.40 | 66.40 | 66.40 | 66.40 | -0.539% | 23 | 3 | -61.205% |
| 2026-05-06 | 66.73 | 66.76 | 66.73 | 66.76 | -14.069% | 4 | 1 | -61.414% |
| 2026-04-23 | 77.69 | 77.69 | 77.69 | 77.69 | 0.000% | 1 | 1 | -66.843% |