SPX270521P05550000
SPX May 21 2027 5550.00 Put
optionOPRA
EODOct 27, 2026
44.00USD-12.698%(-6.40)1Vol112OI
SPX270521P05550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 44.00 | 44.00 | 44.00 | 44.00 | -12.698% | 1 | 111 | 0.000% |
| 2026-10-23 | 52.40 | 52.40 | 49.30 | 50.40 | +7.463% | 3 | 108 | -12.698% |
| 2026-10-22 | 44.95 | 46.90 | 44.95 | 46.90 | +9.401% | 5 | 107 | -6.183% |
| 2026-09-22 | 42.88 | 42.88 | 42.87 | 42.87 | -16.757% | 4 | 109 | +2.636% |
| 2026-09-16 | 52.08 | 52.20 | 51.30 | 51.50 | +0.547% | 21 | 102 | -14.563% |
| 2026-09-14 | 51.14 | 51.22 | 51.14 | 51.22 | +6.886% | 2 | 103 | -14.096% |
| 2026-09-04 | 47.87 | 47.92 | 47.87 | 47.92 | -11.538% | 4 | 105 | -8.180% |
| 2026-08-28 | 54.08 | 54.17 | 54.08 | 54.17 | -12.854% | 4 | 107 | -18.774% |
| 2026-08-10 | 61.68 | 62.16 | 61.68 | 62.16 | +0.258% | 6 | 105 | -29.215% |
| 2026-08-05 | 62.00 | 62.00 | 62.00 | 62.00 | -3.125% | 1 | 107 | -29.032% |
| 2026-08-04 | 64.00 | 64.00 | 64.00 | 64.00 | -19.799% | 1 | 106 | -31.250% |
| 2026-07-09 | 79.80 | 79.80 | 79.80 | 79.80 | -6.688% | 1 | 105 | -44.862% |
| 2026-07-08 | 85.34 | 85.52 | 85.34 | 85.52 | +5.255% | 2 | 104 | -48.550% |
| 2026-07-07 | 81.25 | 81.25 | 81.25 | 81.25 | -13.784% | 2 | 103 | -45.846% |
| 2026-06-26 | 94.29 | 94.29 | 94.24 | 94.24 | -5.666% | 2 | 102 | -53.311% |
| 2026-06-12 | 99.90 | 99.90 | 99.90 | 99.90 | -2.915% | 2 | 102 | -55.956% |
| 2026-06-11 | 102.90 | 102.90 | 102.90 | 102.90 | -11.991% | 1 | 101 | -57.240% |
| 2026-06-09 | 118.63 | 118.63 | 116.92 | 116.92 | +28.767% | 4 | 102 | -62.367% |
| 2026-06-04 | 90.50 | 90.80 | 90.50 | 90.80 | -0.548% | 6 | 97 | -51.542% |
| 2026-06-01 | 91.20 | 91.30 | 91.20 | 91.30 | -13.787% | 2 | 97 | -51.807% |
| 2026-05-20 | 105.90 | 105.90 | 105.90 | 105.90 | -2.933% | 8 | 89 | -58.451% |
| 2026-05-19 | 109.10 | 109.10 | 109.10 | 109.10 | -0.183% | 27 | 102 | -59.670% |
| 2026-05-18 | 111.59 | 111.59 | 109.30 | 109.30 | -1.549% | 4 | 100 | -59.744% |
| 2026-05-15 | 112.10 | 112.10 | 111.02 | 111.02 | +4.637% | 14 | 86 | -60.368% |
| 2026-05-14 | 106.10 | 106.10 | 106.10 | 106.10 | -4.069% | 3 | 83 | -58.530% |
| 2026-05-13 | 112.50 | 112.50 | 110.60 | 110.60 | -2.812% | 23 | 60 | -60.217% |
| 2026-05-12 | 113.80 | 113.80 | 113.80 | 113.80 | 0.000% | 3 | 0 | -61.336% |