SPX270521P05300000
SPX May 21 2027 5300.00 Put
optionOPRA
EODOct 27, 2026
36.80USD-3.916%(-1.50)7Vol537OI
SPX270521P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 37.74 | 37.79 | 36.60 | 36.80 | -3.916% | 7 | 535 | 0.000% |
| 2026-10-26 | 37.06 | 38.30 | 37.06 | 38.30 | -8.592% | 3 | 535 | -3.916% |
| 2026-10-23 | 43.50 | 43.50 | 41.00 | 41.90 | +19.475% | 3 | 535 | -12.172% |
| 2026-10-21 | 35.14 | 35.14 | 35.07 | 35.07 | -2.448% | 2 | 534 | +4.933% |
| 2026-10-20 | 36.55 | 36.55 | 35.90 | 35.95 | -0.277% | 135 | 548 | +2.364% |
| 2026-10-14 | 36.05 | 36.05 | 36.05 | 36.05 | +9.574% | 10 | 539 | +2.080% |
| 2026-10-06 | 32.90 | 32.90 | 32.90 | 32.90 | -9.814% | 1 | 538 | +11.854% |
| 2026-10-02 | 36.48 | 36.48 | 36.48 | 36.48 | -0.950% | 10 | 538 | +0.877% |
| 2026-09-23 | 36.83 | 36.83 | 36.83 | 36.83 | +3.165% | 2 | 540 | -0.081% |
| 2026-09-22 | 35.70 | 35.70 | 35.70 | 35.70 | -6.053% | 1 | 539 | +3.081% |
| 2026-09-21 | 38.00 | 38.00 | 38.00 | 38.00 | -17.570% | 3 | 542 | -3.158% |
| 2026-09-16 | 46.20 | 46.20 | 46.10 | 46.10 | +1.030% | 2 | 537 | -20.174% |
| 2026-09-10 | 45.64 | 45.64 | 45.63 | 45.63 | +15.519% | 2 | 537 | -19.351% |
| 2026-09-04 | 39.53 | 39.53 | 39.50 | 39.50 | -12.456% | 4 | 537 | -6.835% |
| 2026-08-28 | 45.31 | 45.31 | 45.09 | 45.12 | -6.603% | 64 | 537 | -18.440% |
| 2026-08-25 | 48.61 | 48.97 | 48.31 | 48.31 | -2.601% | 135 | 481 | -23.825% |
| 2026-08-24 | 49.60 | 49.60 | 49.60 | 49.60 | -4.062% | 1 | 480 | -25.806% |
| 2026-08-17 | 51.70 | 51.70 | 51.70 | 51.70 | -1.128% | 3 | 480 | -28.820% |
| 2026-08-06 | 51.95 | 52.35 | 51.95 | 52.29 | +0.268% | 64 | 502 | -29.623% |
| 2026-08-05 | 52.45 | 52.45 | 52.10 | 52.15 | -2.158% | 8 | 502 | -29.434% |
| 2026-08-04 | 53.30 | 53.30 | 53.30 | 53.30 | -21.618% | 1 | 502 | -30.957% |
| 2026-07-27 | 68.00 | 68.00 | 68.00 | 68.00 | -1.862% | 2 | 502 | -45.882% |
| 2026-07-20 | 69.28 | 69.29 | 69.28 | 69.29 | -1.994% | 4 | 503 | -46.890% |
| 2026-07-17 | 70.70 | 70.70 | 70.70 | 70.70 | +5.365% | 1 | 502 | -47.949% |
| 2026-07-14 | 67.10 | 67.10 | 67.10 | 67.10 | +4.193% | 1 | 502 | -45.156% |
| 2026-07-10 | 64.17 | 64.40 | 64.17 | 64.40 | -8.652% | 405 | 118 | -42.857% |
| 2026-07-02 | 70.50 | 70.50 | 70.50 | 70.50 | -2.759% | 2 | 117 | -47.801% |
| 2026-06-29 | 72.50 | 72.50 | 72.50 | 72.50 | -22.460% | 1 | 117 | -49.241% |
| 2026-06-10 | 93.50 | 93.50 | 93.50 | 93.50 | +20.583% | 6 | 111 | -60.642% |
| 2026-06-04 | 78.00 | 78.00 | 77.54 | 77.54 | -1.773% | 105 | 7 | -52.541% |
| 2026-06-03 | 77.80 | 78.94 | 77.80 | 78.94 | +4.142% | 2 | 6 | -53.382% |
| 2026-06-01 | 75.80 | 75.80 | 75.80 | 75.80 | -30.776% | 3 | 6 | -51.451% |
| 2026-04-28 | 109.50 | 109.50 | 109.50 | 109.50 | -0.109% | 2 | 6 | -66.393% |
| 2026-04-24 | 109.28 | 109.62 | 109.28 | 109.62 | -2.482% | 2 | 4 | -66.429% |
| 2026-04-22 | 112.41 | 112.41 | 112.41 | 112.41 | -1.559% | 1 | 3 | -67.263% |
| 2026-04-20 | 113.70 | 114.19 | 113.70 | 114.19 | 0.000% | 3 | 2 | -67.773% |