SPX270521P05200000
SPX May 21 2027 5200.00 Put
optionOPRA
EODOct 27, 2026
34.10USD-3.862%(-1.37)1Vol2,171OI
SPX270521P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 34.10 | 34.10 | 34.10 | 34.10 | -3.862% | 1 | 2,171 | 0.000% |
| 2026-10-26 | 35.46 | 35.47 | 35.46 | 35.47 | -9.051% | 2 | 2,171 | -3.862% |
| 2026-10-23 | 40.50 | 40.50 | 38.20 | 39.00 | +6.499% | 3 | 2,170 | -12.564% |
| 2026-10-22 | 33.85 | 36.62 | 33.85 | 36.62 | +12.091% | 6 | 2,168 | -6.881% |
| 2026-10-19 | 32.69 | 32.69 | 32.67 | 32.67 | +0.989% | 2 | 2,169 | +4.377% |
| 2026-10-15 | 32.35 | 32.35 | 32.35 | 32.35 | +6.449% | 1 | 2,168 | +5.410% |
| 2026-10-06 | 30.38 | 30.39 | 30.38 | 30.39 | -12.066% | 4 | 2,170 | +12.208% |
| 2026-09-29 | 34.56 | 34.56 | 34.56 | 34.56 | -13.166% | 2 | 2,170 | -1.331% |
| 2026-09-16 | 39.59 | 39.85 | 39.59 | 39.80 | -1.728% | 8 | 2,168 | -14.322% |
| 2026-09-09 | 40.50 | 40.50 | 40.50 | 40.50 | +9.756% | 39 | 2,165 | -15.802% |
| 2026-09-03 | 36.90 | 36.90 | 36.90 | 36.90 | -11.511% | 1 | 2,165 | -7.588% |
| 2026-08-28 | 41.56 | 41.70 | 41.56 | 41.70 | -12.450% | 4 | 2,165 | -18.225% |
| 2026-08-20 | 47.63 | 47.63 | 47.63 | 47.63 | +3.611% | 3 | 2,168 | -28.406% |
| 2026-08-14 | 45.94 | 45.97 | 45.94 | 45.97 | -4.706% | 2 | 2,168 | -25.821% |
| 2026-08-07 | 48.04 | 48.24 | 48.04 | 48.24 | +0.083% | 2 | 2,168 | -29.312% |
| 2026-08-06 | 48.47 | 48.49 | 48.20 | 48.20 | 0.000% | 10 | 2,168 | -29.253% |
| 2026-08-05 | 47.91 | 48.20 | 47.91 | 48.20 | -23.734% | 3 | 2,168 | -29.253% |
| 2026-07-30 | 63.37 | 63.37 | 63.20 | 63.20 | -1.741% | 4 | 2,168 | -46.044% |
| 2026-07-28 | 64.32 | 64.32 | 64.32 | 64.32 | -2.323% | 1 | 2,168 | -46.984% |
| 2026-07-27 | 65.69 | 65.90 | 65.55 | 65.85 | -1.126% | 16 | 2,160 | -48.216% |
| 2026-07-23 | 66.86 | 68.70 | 66.60 | 66.60 | +10.028% | 5 | 2,159 | -48.799% |
| 2026-07-10 | 60.71 | 60.71 | 60.53 | 60.53 | -1.014% | 4 | 2,159 | -43.664% |
| 2026-07-09 | 61.09 | 61.15 | 61.09 | 61.15 | -5.880% | 4 | 2,159 | -44.235% |
| 2026-07-08 | 64.99 | 64.99 | 64.97 | 64.97 | -3.605% | 4 | 2,159 | -47.514% |
| 2026-06-29 | 67.50 | 67.50 | 67.40 | 67.40 | -5.111% | 2 | 2,160 | -49.407% |
| 2026-06-26 | 71.07 | 71.07 | 71.03 | 71.03 | -7.441% | 4 | 2,160 | -51.992% |
| 2026-06-24 | 76.01 | 76.74 | 76.01 | 76.74 | +8.008% | 2 | 2,160 | -55.564% |
| 2026-06-18 | 70.14 | 71.06 | 69.89 | 71.05 | -14.398% | 30 | 2,165 | -52.006% |
| 2026-06-05 | 83.00 | 83.00 | 83.00 | 83.00 | +16.426% | 60 | 2,105 | -58.916% |
| 2026-06-04 | 71.29 | 71.29 | 71.29 | 71.29 | +1.843% | 1 | 2,104 | -52.167% |
| 2026-06-01 | 69.70 | 70.00 | 69.70 | 70.00 | -2.507% | 2 | 2,104 | -51.286% |
| 2026-05-28 | 71.80 | 71.80 | 71.80 | 71.80 | -6.632% | 10 | 2,094 | -52.507% |
| 2026-05-22 | 76.90 | 76.90 | 76.90 | 76.90 | -1.284% | 3 | 2,091 | -55.657% |
| 2026-05-21 | 77.90 | 77.90 | 77.90 | 77.90 | -7.548% | 80 | 2,017 | -56.226% |
| 2026-05-20 | 84.26 | 84.26 | 84.26 | 84.26 | -1.909% | 1 | 2,016 | -59.530% |
| 2026-05-15 | 85.50 | 86.00 | 83.90 | 85.90 | -3.102% | 1,517 | 506 | -60.303% |
| 2026-05-08 | 88.56 | 88.65 | 88.56 | 88.65 | -1.936% | 2 | 5 | -61.534% |
| 2026-05-06 | 90.43 | 90.51 | 90.40 | 90.40 | -2.712% | 4 | 3 | -62.279% |
| 2026-05-01 | 92.84 | 92.92 | 92.84 | 92.92 | -4.157% | 2 | 2 | -63.302% |
| 2026-04-30 | 97.00 | 97.00 | 96.95 | 96.95 | -8.676% | 2 | 2 | -64.827% |
| 2026-04-23 | 106.16 | 106.16 | 106.16 | 106.16 | -4.093% | 1 | 2 | -67.879% |
| 2026-04-16 | 110.69 | 110.69 | 110.69 | 110.69 | 0.000% | 1 | 1 | -69.193% |