SPX270521P05125000
SPX May 21 2027 5125.00 Put
optionOPRA
EODOct 27, 2026
32.40USD-12.432%(-4.60)2Vol135OI
SPX270521P05125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 32.40 | 32.40 | 32.40 | 32.40 | -12.432% | 2 | 134 | 0.000% |
| 2026-10-23 | 38.70 | 38.70 | 36.20 | 37.00 | +30.190% | 3 | 131 | -12.432% |
| 2026-10-06 | 28.50 | 28.50 | 28.42 | 28.42 | -25.407% | 2 | 132 | +14.004% |
| 2026-09-16 | 37.50 | 38.10 | 37.50 | 38.10 | -6.755% | 3 | 130 | -14.961% |
| 2026-09-10 | 40.86 | 40.86 | 40.86 | 40.86 | +3.600% | 2 | 130 | -20.705% |
| 2026-08-28 | 39.38 | 39.44 | 39.38 | 39.44 | -12.511% | 2 | 131 | -17.850% |
| 2026-08-20 | 45.08 | 45.08 | 45.08 | 45.08 | -1.140% | 3 | 131 | -28.128% |
| 2026-08-11 | 45.60 | 45.60 | 45.60 | 45.60 | +0.729% | 1 | 131 | -28.947% |
| 2026-08-07 | 45.12 | 45.27 | 45.12 | 45.27 | -2.435% | 2 | 131 | -28.429% |
| 2026-08-05 | 46.39 | 46.40 | 46.39 | 46.40 | -21.249% | 2 | 131 | -30.172% |
| 2026-07-24 | 58.99 | 58.99 | 58.92 | 58.92 | -0.791% | 2 | 130 | -45.010% |
| 2026-07-09 | 59.38 | 59.39 | 59.38 | 59.39 | +1.905% | 2 | 129 | -45.445% |
| 2026-07-06 | 58.28 | 58.28 | 58.28 | 58.28 | -3.971% | 2 | 128 | -44.406% |
| 2026-06-30 | 60.54 | 60.69 | 60.54 | 60.69 | -12.158% | 2 | 127 | -46.614% |
| 2026-06-25 | 68.89 | 69.09 | 68.89 | 69.09 | +4.809% | 2 | 126 | -53.105% |
| 2026-06-17 | 65.89 | 65.92 | 65.89 | 65.92 | -12.212% | 2 | 127 | -50.850% |
| 2026-06-10 | 75.09 | 75.09 | 75.09 | 75.09 | +8.606% | 100 | 27 | -56.852% |
| 2026-06-05 | 69.14 | 69.14 | 69.14 | 69.14 | +1.796% | 1 | 26 | -53.139% |
| 2026-05-28 | 67.92 | 67.92 | 67.92 | 67.92 | -5.601% | 1 | 25 | -52.297% |
| 2026-05-22 | 72.85 | 72.87 | 71.95 | 71.95 | -2.242% | 36 | 7 | -54.969% |
| 2026-05-21 | 73.60 | 73.60 | 73.60 | 73.60 | -7.688% | 1 | 6 | -55.978% |
| 2026-05-19 | 79.80 | 79.80 | 79.73 | 79.73 | -2.650% | 2 | 6 | -59.363% |
| 2026-05-08 | 81.90 | 81.90 | 81.90 | 81.90 | -15.270% | 2 | 4 | -60.440% |
| 2026-04-28 | 96.74 | 96.74 | 96.62 | 96.66 | -1.538% | 4 | 4 | -66.480% |
| 2026-04-21 | 97.95 | 98.17 | 97.95 | 98.17 | -5.551% | 2 | 1 | -66.996% |
| 2026-04-16 | 103.94 | 103.94 | 103.94 | 103.94 | 0.000% | 1 | 1 | -68.828% |