SPX270521P05225000
SPX May 21 2027 5225.00 Put
optionOPRA
EODOct 27, 2026
34.70USD-12.814%(-5.10)2Vol147OI
SPX270521P05225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 34.70 | 34.70 | 34.70 | 34.70 | -12.814% | 2 | 145 | 0.000% |
| 2026-10-23 | 41.20 | 41.20 | 38.90 | 39.80 | +12.716% | 5 | 144 | -12.814% |
| 2026-09-23 | 35.31 | 35.31 | 35.31 | 35.31 | -8.995% | 2 | 143 | -1.728% |
| 2026-09-17 | 38.40 | 38.80 | 38.40 | 38.80 | -3.960% | 174 | 188 | -10.567% |
| 2026-09-16 | 40.40 | 40.40 | 40.40 | 40.40 | -11.790% | 1 | 187 | -14.109% |
| 2026-08-25 | 45.80 | 45.80 | 45.80 | 45.80 | -5.723% | 1 | 186 | -24.236% |
| 2026-08-20 | 48.58 | 48.58 | 48.58 | 48.58 | +2.489% | 3 | 187 | -28.571% |
| 2026-08-19 | 47.40 | 47.40 | 47.40 | 47.40 | -5.578% | 2 | 185 | -26.793% |
| 2026-08-18 | 49.71 | 50.20 | 49.70 | 50.20 | +3.292% | 132 | 54 | -30.876% |
| 2026-08-11 | 48.60 | 48.60 | 48.60 | 48.60 | -1.420% | 42 | 12 | -28.601% |
| 2026-08-06 | 49.20 | 49.30 | 49.20 | 49.30 | +0.653% | 6 | 9 | -29.615% |
| 2026-08-05 | 48.98 | 48.98 | 48.98 | 48.98 | -25.244% | 1 | 8 | -29.155% |
| 2026-07-28 | 65.52 | 65.52 | 65.52 | 65.52 | -5.659% | 1 | 8 | -47.039% |
| 2026-07-23 | 69.53 | 69.53 | 69.45 | 69.45 | +2.358% | 2 | 7 | -50.036% |
| 2026-07-17 | 67.86 | 67.86 | 67.85 | 67.85 | +11.011% | 4 | 7 | -48.858% |
| 2026-07-10 | 61.12 | 61.12 | 61.12 | 61.12 | -15.917% | 1 | 6 | -43.226% |
| 2026-06-25 | 73.01 | 73.01 | 72.69 | 72.69 | +0.138% | 4 | 5 | -52.263% |
| 2026-06-04 | 72.59 | 72.59 | 72.59 | 72.59 | -4.987% | 1 | 4 | -52.197% |
| 2026-05-26 | 76.40 | 76.40 | 76.40 | 76.40 | -13.182% | 2 | 5 | -54.581% |
| 2026-05-15 | 87.00 | 88.00 | 86.90 | 88.00 | +5.897% | 7 | 9 | -60.568% |
| 2026-05-14 | 86.90 | 86.90 | 83.10 | 83.10 | -21.232% | 7 | 2 | -58.243% |
| 2026-04-22 | 105.39 | 105.58 | 105.39 | 105.50 | -6.422% | 3 | 2 | -67.109% |
| 2026-04-16 | 112.74 | 112.74 | 112.74 | 112.74 | 0.000% | 1 | 1 | -69.221% |