SPX270521P05350000
SPX May 21 2027 5350.00 Put
optionOPRA
EODOct 27, 2026
38.00USD-12.644%(-5.50)92Vol255OI
SPX270521P05350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 38.95 | 39.30 | 38.00 | 38.00 | -12.644% | 92 | 299 | 0.000% |
| 2026-10-23 | 45.50 | 45.50 | 42.60 | 43.50 | +12.782% | 3 | 296 | -12.644% |
| 2026-10-19 | 38.57 | 38.57 | 38.57 | 38.57 | -7.947% | 9 | 305 | -1.478% |
| 2026-10-16 | 41.90 | 41.90 | 41.80 | 41.90 | +13.797% | 3 | 305 | -9.308% |
| 2026-09-30 | 36.92 | 36.92 | 36.82 | 36.82 | -2.926% | 2 | 305 | +3.205% |
| 2026-09-29 | 37.93 | 37.93 | 37.93 | 37.93 | -1.736% | 2 | 305 | +0.185% |
| 2026-09-28 | 38.08 | 38.60 | 38.08 | 38.60 | -10.253% | 11 | 296 | -1.554% |
| 2026-09-17 | 43.03 | 43.03 | 43.01 | 43.01 | -3.565% | 4 | 298 | -11.648% |
| 2026-09-16 | 44.30 | 45.00 | 44.27 | 44.60 | +2.458% | 102 | 292 | -14.798% |
| 2026-09-11 | 43.78 | 43.80 | 43.49 | 43.53 | -10.006% | 6 | 290 | -12.704% |
| 2026-09-10 | 48.00 | 48.37 | 47.95 | 48.37 | +17.976% | 108 | 182 | -21.439% |
| 2026-09-04 | 41.00 | 41.00 | 41.00 | 41.00 | -8.990% | 1 | 181 | -7.317% |
| 2026-09-01 | 45.16 | 45.16 | 45.05 | 45.05 | -12.980% | 90 | 94 | -15.649% |
| 2026-08-19 | 51.71 | 51.79 | 51.71 | 51.77 | 0.000% | 94 | 48 | -26.598% |
| 2026-08-13 | 51.77 | 51.77 | 51.77 | 51.77 | -4.430% | 4 | 48 | -26.598% |
| 2026-08-06 | 54.12 | 54.17 | 54.11 | 54.17 | +1.177% | 8 | 46 | -29.850% |
| 2026-08-05 | 53.60 | 53.64 | 53.54 | 53.54 | -25.947% | 10 | 42 | -29.025% |
| 2026-07-20 | 72.30 | 72.30 | 72.30 | 72.30 | -3.342% | 1 | 38 | -47.441% |
| 2026-06-29 | 74.80 | 74.80 | 74.80 | 74.80 | -10.258% | 1 | 38 | -49.198% |
| 2026-06-23 | 85.65 | 85.65 | 83.35 | 83.35 | +5.573% | 4 | 38 | -54.409% |
| 2026-06-18 | 79.05 | 79.05 | 78.95 | 78.95 | +4.806% | 2 | 38 | -51.868% |
| 2026-06-15 | 75.30 | 75.36 | 75.30 | 75.33 | -22.348% | 4 | 38 | -49.555% |
| 2026-06-10 | 97.58 | 97.58 | 97.01 | 97.01 | +14.574% | 2 | 37 | -60.829% |
| 2026-05-22 | 86.09 | 86.60 | 84.54 | 84.67 | -15.415% | 27 | 35 | -55.120% |
| 2026-05-06 | 100.10 | 100.10 | 100.10 | 100.10 | -4.667% | 3 | 32 | -62.038% |
| 2026-05-05 | 105.60 | 105.60 | 105.00 | 105.00 | -1.501% | 21 | 17 | -63.810% |
| 2026-04-30 | 106.60 | 106.60 | 106.60 | 106.60 | -5.244% | 4 | 17 | -64.353% |
| 2026-04-27 | 112.50 | 112.50 | 112.50 | 112.50 | -3.731% | 1 | 13 | -66.222% |
| 2026-04-22 | 116.86 | 116.86 | 116.86 | 116.86 | +1.090% | 1 | 12 | -67.482% |
| 2026-04-21 | 115.60 | 115.60 | 115.60 | 115.60 | -1.784% | 1 | 11 | -67.128% |
| 2026-04-20 | 118.00 | 118.00 | 117.70 | 117.70 | 0.000% | 11 | 11 | -67.715% |