SPX270521P04900000
SPX May 21 2027 4900.00 Put
optionOPRA
EODOct 27, 2026
27.60USD-4.000%(-1.15)1Vol191OI
SPX270521P04900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 27.60 | 27.60 | 27.60 | 27.60 | -4.000% | 1 | 190 | 0.000% |
| 2026-10-26 | 28.75 | 28.75 | 28.75 | 28.75 | -9.019% | 2 | 190 | -4.000% |
| 2026-10-23 | 32.70 | 32.70 | 30.90 | 31.60 | +22.528% | 3 | 187 | -12.658% |
| 2026-10-16 | 25.74 | 25.79 | 25.74 | 25.79 | +0.350% | 32 | 203 | +7.018% |
| 2026-10-15 | 25.58 | 25.70 | 25.58 | 25.70 | -20.137% | 2 | 204 | +7.393% |
| 2026-09-16 | 32.20 | 32.23 | 32.18 | 32.18 | -5.186% | 3 | 204 | -14.232% |
| 2026-09-10 | 33.92 | 33.94 | 33.92 | 33.94 | -11.453% | 4 | 206 | -18.680% |
| 2026-08-20 | 38.33 | 38.33 | 38.33 | 38.33 | -2.765% | 3 | 213 | -27.994% |
| 2026-08-18 | 39.50 | 39.50 | 39.42 | 39.42 | +5.882% | 2 | 214 | -29.985% |
| 2026-08-13 | 37.18 | 37.23 | 37.18 | 37.23 | -1.897% | 2 | 215 | -25.866% |
| 2026-08-10 | 38.34 | 38.34 | 37.95 | 37.95 | -1.684% | 5 | 215 | -27.273% |
| 2026-08-07 | 38.54 | 38.60 | 38.50 | 38.60 | -1.026% | 3 | 214 | -28.497% |
| 2026-08-05 | 39.20 | 39.20 | 39.00 | 39.00 | -10.035% | 2 | 215 | -29.231% |
| 2026-08-03 | 43.15 | 43.35 | 43.15 | 43.35 | -15.645% | 63 | 215 | -36.332% |
| 2026-07-27 | 51.50 | 51.50 | 51.39 | 51.39 | -0.983% | 2 | 215 | -46.293% |
| 2026-07-17 | 52.22 | 52.22 | 51.90 | 51.90 | +3.181% | 63 | 152 | -46.821% |
| 2026-07-09 | 50.27 | 50.30 | 50.27 | 50.30 | +1.739% | 2 | 151 | -45.129% |
| 2026-07-06 | 49.48 | 49.48 | 49.44 | 49.44 | -5.287% | 2 | 150 | -44.175% |
| 2026-07-02 | 52.20 | 52.20 | 52.20 | 52.20 | -9.813% | 1 | 150 | -47.126% |
| 2026-06-25 | 59.70 | 59.70 | 57.88 | 57.88 | -4.959% | 68 | 166 | -52.315% |
| 2026-06-24 | 60.80 | 60.90 | 60.80 | 60.90 | +7.730% | 20 | 167 | -54.680% |
| 2026-06-18 | 56.58 | 56.58 | 56.53 | 56.53 | +3.535% | 8 | 163 | -51.176% |
| 2026-06-15 | 54.33 | 54.60 | 54.10 | 54.60 | -9.302% | 46 | 146 | -49.451% |
| 2026-06-12 | 60.64 | 61.05 | 60.20 | 60.20 | -11.209% | 14 | 156 | -54.153% |
| 2026-06-11 | 67.80 | 67.80 | 67.80 | 67.80 | -1.166% | 10 | 156 | -59.292% |
| 2026-06-10 | 68.60 | 68.60 | 68.60 | 68.60 | -2.363% | 10 | 156 | -59.767% |
| 2026-06-09 | 67.67 | 71.03 | 67.67 | 70.26 | +17.492% | 9 | 153 | -60.717% |
| 2026-06-08 | 59.45 | 60.93 | 59.45 | 59.80 | +7.361% | 6 | 151 | -53.846% |
| 2026-06-04 | 55.70 | 55.70 | 55.70 | 55.70 | -5.272% | 1 | 150 | -50.449% |
| 2026-06-03 | 58.80 | 58.80 | 58.80 | 58.80 | +4.255% | 5 | 147 | -53.061% |
| 2026-06-02 | 56.54 | 56.80 | 56.40 | 56.40 | -1.053% | 19 | 129 | -51.064% |
| 2026-06-01 | 56.24 | 57.00 | 56.19 | 57.00 | +1.786% | 14 | 120 | -51.579% |
| 2026-05-29 | 56.92 | 56.92 | 56.00 | 56.00 | -3.448% | 123 | 51 | -50.714% |
| 2026-05-28 | 58.00 | 58.00 | 58.00 | 58.00 | -2.340% | 15 | 36 | -52.414% |
| 2026-05-26 | 59.50 | 59.50 | 59.35 | 59.39 | -13.890% | 22 | 25 | -53.528% |
| 2026-05-14 | 68.97 | 68.97 | 68.97 | 68.97 | -3.942% | 1 | 24 | -59.983% |
| 2026-05-06 | 71.80 | 71.80 | 71.80 | 71.80 | -14.463% | 23 | 1 | -61.560% |
| 2026-04-20 | 83.94 | 83.94 | 83.94 | 83.94 | 0.000% | 1 | 1 | -67.119% |