SPX270521P05325000
SPX May 21 2027 5325.00 Put
optionOPRA
EODOct 27, 2026
37.30USD-12.850%(-5.50)1Vol260OI
SPX270521P05325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 37.30 | 37.30 | 37.30 | 37.30 | -12.850% | 1 | 259 | 0.000% |
| 2026-10-23 | 42.86 | 44.70 | 41.80 | 42.80 | +13.890% | 5 | 256 | -12.850% |
| 2026-09-23 | 38.25 | 38.25 | 37.58 | 37.58 | -21.708% | 20 | 238 | -0.745% |
| 2026-09-16 | 43.80 | 48.00 | 43.80 | 48.00 | +1.695% | 4 | 239 | -22.292% |
| 2026-09-10 | 47.20 | 47.20 | 47.20 | 47.20 | +17.267% | 10 | 247 | -20.975% |
| 2026-09-03 | 40.25 | 40.25 | 40.25 | 40.25 | -12.519% | 3 | 244 | -7.329% |
| 2026-09-01 | 45.76 | 46.27 | 45.40 | 46.01 | -12.975% | 225 | 22 | -18.931% |
| 2026-08-20 | 52.87 | 52.87 | 52.87 | 52.87 | -0.863% | 10 | 14 | -29.450% |
| 2026-08-05 | 53.33 | 53.33 | 53.33 | 53.33 | -26.845% | 2 | 14 | -30.058% |
| 2026-07-29 | 72.81 | 72.90 | 72.81 | 72.90 | +6.657% | 2 | 14 | -48.834% |
| 2026-07-14 | 68.35 | 68.35 | 68.35 | 68.35 | -19.017% | 1 | 13 | -45.428% |
| 2026-06-12 | 84.40 | 84.40 | 84.40 | 84.40 | +10.327% | 2 | 14 | -55.806% |
| 2026-06-04 | 76.50 | 76.50 | 76.50 | 76.50 | -4.780% | 3 | 14 | -51.242% |
| 2026-06-03 | 80.34 | 80.34 | 80.34 | 80.34 | -5.471% | 1 | 13 | -53.572% |
| 2026-05-22 | 84.54 | 84.99 | 84.54 | 84.99 | -10.376% | 4 | 13 | -56.112% |
| 2026-05-13 | 94.83 | 94.83 | 94.83 | 94.83 | -0.722% | 1 | 13 | -60.666% |
| 2026-05-08 | 95.52 | 95.52 | 95.52 | 95.52 | -5.724% | 1 | 12 | -60.951% |
| 2026-05-01 | 101.32 | 101.32 | 101.32 | 101.32 | -2.857% | 3 | 10 | -63.186% |
| 2026-04-30 | 104.30 | 104.30 | 104.30 | 104.30 | -5.525% | 7 | 10 | -64.238% |
| 2026-04-27 | 110.40 | 110.40 | 110.40 | 110.40 | 0.000% | 3 | 3 | -66.214% |