SPX270521P05050000
SPX May 21 2027 5050.00 Put
optionOPRA
EODOct 27, 2026
30.70USD-12.511%(-4.39)1Vol142OI
SPX270521P05050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 30.70 | 30.70 | 30.70 | 30.70 | -12.511% | 1 | 141 | 0.000% |
| 2026-10-23 | 36.60 | 36.60 | 33.90 | 35.09 | +6.721% | 9 | 136 | -12.511% |
| 2026-10-22 | 32.89 | 32.89 | 32.88 | 32.88 | +16.596% | 2 | 135 | -6.630% |
| 2026-10-21 | 28.30 | 28.30 | 28.20 | 28.20 | -6.838% | 4 | 133 | +8.865% |
| 2026-09-30 | 30.21 | 30.27 | 30.21 | 30.27 | -2.292% | 4 | 135 | +1.421% |
| 2026-09-29 | 30.96 | 30.98 | 30.96 | 30.98 | -3.097% | 4 | 137 | -0.904% |
| 2026-09-21 | 32.01 | 32.01 | 31.97 | 31.97 | -15.446% | 2 | 137 | -3.972% |
| 2026-09-10 | 37.34 | 37.81 | 37.34 | 37.81 | -11.618% | 6 | 138 | -18.805% |
| 2026-08-17 | 42.81 | 42.81 | 42.78 | 42.78 | +0.635% | 4 | 136 | -28.237% |
| 2026-08-10 | 42.53 | 42.53 | 42.51 | 42.51 | -0.770% | 4 | 134 | -27.782% |
| 2026-08-07 | 42.87 | 42.87 | 42.84 | 42.84 | -0.879% | 2 | 133 | -28.338% |
| 2026-08-06 | 43.17 | 43.22 | 43.17 | 43.22 | -0.735% | 4 | 131 | -28.968% |
| 2026-08-05 | 43.49 | 43.54 | 43.49 | 43.54 | -14.122% | 2 | 130 | -29.490% |
| 2026-07-31 | 50.70 | 50.70 | 50.70 | 50.70 | -14.199% | 1 | 130 | -39.448% |
| 2026-07-24 | 58.97 | 59.09 | 58.97 | 59.09 | +10.469% | 2 | 130 | -48.045% |
| 2026-07-16 | 54.45 | 54.59 | 53.49 | 53.49 | -3.360% | 6 | 128 | -42.606% |
| 2026-07-07 | 55.40 | 55.40 | 55.35 | 55.35 | +0.290% | 4 | 128 | -44.535% |
| 2026-07-06 | 55.16 | 55.31 | 55.09 | 55.19 | -3.328% | 48 | 105 | -44.374% |
| 2026-06-30 | 57.12 | 57.12 | 57.09 | 57.09 | -11.871% | 2 | 104 | -46.225% |
| 2026-06-04 | 64.82 | 64.82 | 64.64 | 64.78 | +0.325% | 4 | 104 | -52.609% |
| 2026-06-03 | 64.53 | 64.58 | 64.53 | 64.57 | +4.229% | 4 | 102 | -52.455% |
| 2026-06-01 | 61.96 | 61.96 | 61.93 | 61.95 | -20.881% | 198 | 10 | -50.444% |
| 2026-05-12 | 78.30 | 78.30 | 78.30 | 78.30 | -1.757% | 2 | 11 | -60.792% |
| 2026-05-06 | 80.33 | 80.33 | 79.70 | 79.70 | -5.119% | 9 | 4 | -61.481% |
| 2026-05-01 | 84.00 | 84.00 | 84.00 | 84.00 | -0.826% | 2 | 2 | -63.452% |
| 2026-04-30 | 89.53 | 89.71 | 84.70 | 84.70 | 0.000% | 3 | 2 | -63.754% |