SPX270521P05425000
SPX May 21 2027 5425.00 Put
optionOPRA
EODOct 27, 2026
40.10USD-12.826%(-5.90)2Vol111OI
SPX270521P05425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 40.10 | 40.10 | 40.10 | 40.10 | -12.826% | 2 | 110 | 0.000% |
| 2026-10-23 | 48.10 | 48.10 | 44.90 | 46.00 | +24.392% | 3 | 108 | -12.826% |
| 2026-10-15 | 36.98 | 36.98 | 36.98 | 36.98 | +1.066% | 18 | 108 | +8.437% |
| 2026-10-14 | 36.63 | 36.63 | 36.59 | 36.59 | -8.135% | 2 | 108 | +9.593% |
| 2026-09-25 | 39.76 | 39.83 | 39.76 | 39.83 | -5.661% | 2 | 109 | +0.678% |
| 2026-09-24 | 42.65 | 42.65 | 42.22 | 42.22 | +5.471% | 2 | 109 | -5.021% |
| 2026-09-23 | 40.03 | 40.03 | 40.03 | 40.03 | -21.356% | 1 | 108 | +0.175% |
| 2026-09-16 | 47.50 | 51.70 | 46.70 | 50.90 | -0.313% | 14 | 94 | -21.218% |
| 2026-09-10 | 51.06 | 51.06 | 51.06 | 51.06 | -10.734% | 1 | 93 | -21.465% |
| 2026-08-06 | 57.20 | 57.20 | 57.20 | 57.20 | +0.316% | 2 | 93 | -29.895% |
| 2026-08-05 | 56.94 | 57.02 | 56.94 | 57.02 | -9.521% | 2 | 92 | -29.674% |
| 2026-08-03 | 63.00 | 63.02 | 63.00 | 63.02 | -18.017% | 7 | 91 | -36.369% |
| 2026-07-20 | 76.87 | 76.87 | 76.87 | 76.87 | +5.882% | 1 | 90 | -47.834% |
| 2026-07-06 | 72.60 | 72.60 | 72.60 | 72.60 | -10.668% | 1 | 90 | -44.766% |
| 2026-06-17 | 81.27 | 81.27 | 81.27 | 81.27 | -17.156% | 1 | 89 | -50.658% |
| 2026-06-09 | 98.10 | 98.10 | 98.10 | 98.10 | -2.388% | 3 | 89 | -59.123% |
| 2026-05-13 | 100.50 | 100.50 | 100.50 | 100.50 | -4.450% | 5 | 84 | -60.100% |
| 2026-05-12 | 105.20 | 105.20 | 105.18 | 105.18 | -0.867% | 2 | 85 | -61.875% |
| 2026-05-06 | 106.10 | 106.10 | 106.10 | 106.10 | -13.026% | 10 | 75 | -62.205% |
| 2026-04-17 | 121.79 | 121.99 | 121.79 | 121.99 | 0.000% | 2 | 1 | -67.128% |