SPX270521P05150000
SPX May 21 2027 5150.00 Put
optionOPRA
EODOct 28, 2026
31.88USD-3.100%(-1.02)10Vol404OI
SPX270521P05150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 31.64 | 31.88 | 31.64 | 31.88 | -3.100% | 10 | 401 | 0.000% |
| 2026-10-27 | 32.90 | 32.90 | 32.90 | 32.90 | -4.444% | 1 | 401 | -3.100% |
| 2026-10-26 | 34.36 | 34.43 | 34.36 | 34.43 | -8.674% | 2 | 401 | -7.406% |
| 2026-10-23 | 39.20 | 39.20 | 36.80 | 37.70 | +26.851% | 3 | 401 | -15.438% |
| 2026-10-08 | 29.75 | 29.75 | 29.72 | 29.72 | +1.781% | 2 | 401 | +7.268% |
| 2026-10-06 | 29.20 | 29.20 | 29.20 | 29.20 | -19.934% | 9 | 402 | +9.178% |
| 2026-09-17 | 36.80 | 36.85 | 36.46 | 36.47 | -5.026% | 11 | 395 | -12.586% |
| 2026-09-16 | 38.20 | 38.40 | 38.20 | 38.40 | +1.186% | 2 | 393 | -16.979% |
| 2026-09-14 | 37.94 | 37.95 | 37.94 | 37.95 | +0.770% | 2 | 392 | -15.995% |
| 2026-09-11 | 37.69 | 37.69 | 37.66 | 37.66 | -4.634% | 4 | 392 | -15.348% |
| 2026-09-02 | 39.64 | 39.64 | 39.49 | 39.49 | -2.252% | 4 | 394 | -19.271% |
| 2026-09-01 | 40.48 | 40.48 | 40.40 | 40.40 | -12.931% | 2 | 394 | -21.089% |
| 2026-08-20 | 46.40 | 46.40 | 46.40 | 46.40 | +3.826% | 2 | 392 | -31.293% |
| 2026-08-19 | 44.68 | 44.69 | 44.68 | 44.69 | -4.712% | 4 | 390 | -28.664% |
| 2026-08-18 | 46.90 | 46.90 | 46.90 | 46.90 | +1.757% | 1 | 389 | -32.026% |
| 2026-08-11 | 46.07 | 46.09 | 46.07 | 46.09 | +1.052% | 4 | 388 | -30.831% |
| 2026-08-10 | 45.63 | 45.63 | 45.60 | 45.61 | -0.998% | 12 | 388 | -30.103% |
| 2026-08-07 | 46.04 | 46.07 | 46.04 | 46.07 | -1.518% | 2 | 389 | -30.801% |
| 2026-08-05 | 46.66 | 46.78 | 46.66 | 46.78 | -25.104% | 2 | 389 | -31.851% |
| 2026-07-27 | 62.69 | 62.69 | 62.46 | 62.46 | -16.184% | 2 | 388 | -48.959% |
| 2026-06-23 | 74.52 | 74.52 | 74.52 | 74.52 | +2.900% | 4 | 386 | -57.220% |
| 2026-06-17 | 71.60 | 72.53 | 71.60 | 72.42 | -5.948% | 3 | 384 | -55.979% |
| 2026-06-10 | 76.49 | 77.00 | 76.49 | 77.00 | +3.816% | 101 | 285 | -58.597% |
| 2026-06-08 | 74.09 | 74.17 | 74.09 | 74.17 | -1.370% | 2 | 284 | -57.018% |
| 2026-05-21 | 75.20 | 75.20 | 75.20 | 75.20 | -9.832% | 1 | 283 | -57.606% |
| 2026-05-08 | 83.40 | 83.40 | 83.40 | 83.40 | -2.570% | 1 | 282 | -61.775% |
| 2026-05-07 | 85.60 | 85.60 | 85.60 | 85.60 | -1.394% | 2 | 280 | -62.757% |
| 2026-05-06 | 86.81 | 86.81 | 86.81 | 86.81 | -2.668% | 2 | 280 | -63.276% |
| 2026-05-01 | 88.70 | 89.19 | 88.70 | 89.19 | -9.626% | 4 | 280 | -64.256% |
| 2026-04-28 | 98.64 | 98.69 | 98.64 | 98.69 | 0.000% | 2 | 280 | -67.697% |