SPX270521P04850000
SPX May 21 2027 4850.00 Put
optionOPRA
EODOct 27, 2026
26.85USD-3.763%(-1.05)2Vol261OI
SPX270521P04850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 26.95 | 26.95 | 26.85 | 26.85 | -3.763% | 2 | 262 | 0.000% |
| 2026-10-26 | 27.92 | 27.92 | 27.87 | 27.90 | -8.525% | 3 | 261 | -3.763% |
| 2026-10-23 | 31.20 | 31.80 | 29.80 | 30.50 | +19.001% | 9 | 259 | -11.967% |
| 2026-10-21 | 25.63 | 25.63 | 25.63 | 25.63 | -4.223% | 94 | 259 | +4.760% |
| 2026-10-19 | 26.83 | 26.83 | 26.76 | 26.76 | +8.165% | 2 | 258 | +0.336% |
| 2026-10-16 | 24.46 | 24.74 | 24.46 | 24.74 | -1.395% | 80 | 278 | +8.529% |
| 2026-10-05 | 25.09 | 25.09 | 25.09 | 25.09 | -5.392% | 4 | 278 | +7.015% |
| 2026-09-30 | 26.51 | 26.52 | 26.51 | 26.52 | +2.394% | 2 | 279 | +1.244% |
| 2026-09-22 | 25.90 | 25.90 | 25.90 | 25.90 | -16.181% | 136 | 162 | +3.668% |
| 2026-09-16 | 30.90 | 31.00 | 30.90 | 30.90 | -2.830% | 6 | 156 | -13.107% |
| 2026-09-15 | 31.80 | 31.80 | 31.80 | 31.80 | +1.793% | 1 | 156 | -15.566% |
| 2026-09-11 | 31.19 | 31.24 | 31.19 | 31.24 | -15.795% | 2 | 156 | -14.052% |
| 2026-08-20 | 37.10 | 37.10 | 37.10 | 37.10 | +2.856% | 1 | 157 | -27.628% |
| 2026-08-19 | 36.04 | 36.07 | 36.04 | 36.07 | -1.448% | 2 | 158 | -25.561% |
| 2026-08-10 | 36.60 | 36.60 | 36.60 | 36.60 | -2.034% | 1 | 159 | -26.639% |
| 2026-08-07 | 37.33 | 37.36 | 37.33 | 37.36 | -0.107% | 4 | 157 | -28.132% |
| 2026-08-05 | 37.40 | 37.40 | 37.40 | 37.40 | -25.764% | 2 | 157 | -28.209% |
| 2026-07-29 | 50.42 | 50.42 | 50.31 | 50.38 | +6.287% | 8 | 155 | -46.705% |
| 2026-07-14 | 47.40 | 47.40 | 47.40 | 47.40 | +0.958% | 1 | 155 | -43.354% |
| 2026-07-10 | 46.88 | 46.95 | 46.88 | 46.95 | -7.048% | 2 | 154 | -42.812% |
| 2026-07-08 | 50.42 | 50.51 | 50.42 | 50.51 | +4.793% | 4 | 154 | -46.842% |
| 2026-07-07 | 48.20 | 48.20 | 48.20 | 48.20 | -12.634% | 4 | 154 | -44.295% |
| 2026-06-26 | 55.22 | 55.22 | 55.17 | 55.17 | -1.710% | 4 | 154 | -51.332% |
| 2026-06-25 | 56.35 | 56.47 | 55.89 | 56.13 | -3.639% | 78 | 154 | -52.165% |
| 2026-06-23 | 58.30 | 58.30 | 58.25 | 58.25 | +9.906% | 20 | 158 | -53.906% |
| 2026-06-22 | 53.00 | 53.00 | 53.00 | 53.00 | -2.948% | 11 | 158 | -49.340% |
| 2026-06-18 | 54.65 | 54.65 | 54.54 | 54.61 | -17.258% | 34 | 142 | -50.833% |
| 2026-06-10 | 66.00 | 66.00 | 66.00 | 66.00 | +19.048% | 1 | 142 | -59.318% |
| 2026-06-04 | 55.38 | 55.44 | 55.38 | 55.44 | -1.876% | 2 | 142 | -51.569% |
| 2026-06-03 | 56.41 | 56.50 | 56.35 | 56.50 | +3.215% | 18 | 126 | -52.478% |
| 2026-06-02 | 54.80 | 54.80 | 54.74 | 54.74 | +1.146% | 9 | 118 | -50.950% |
| 2026-05-29 | 54.67 | 54.85 | 54.12 | 54.12 | -3.184% | 121 | 57 | -50.388% |
| 2026-05-28 | 55.90 | 55.90 | 55.90 | 55.90 | -3.454% | 5 | 52 | -51.968% |
| 2026-05-27 | 57.87 | 58.30 | 57.80 | 57.90 | -1.110% | 22 | 33 | -53.627% |
| 2026-05-26 | 57.40 | 58.55 | 57.29 | 58.55 | -2.058% | 58 | 4 | -54.142% |
| 2026-05-22 | 59.90 | 59.90 | 59.74 | 59.78 | -25.730% | 6 | 1 | -55.085% |
| 2026-04-23 | 80.49 | 80.49 | 80.49 | 80.49 | 0.000% | 1 | 1 | -66.642% |