SPX270521P05600000
SPX May 21 2027 5600.00 Put
optionOPRA
EODOct 28, 2026
44.28USD-2.467%(-1.12)4Vol139OI
SPX270521P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 44.28 | 44.28 | 44.28 | 44.28 | -2.467% | 4 | 141 | 0.000% |
| 2026-10-27 | 45.70 | 45.80 | 45.40 | 45.40 | -5.219% | 4 | 139 | -2.467% |
| 2026-10-26 | 47.90 | 47.90 | 47.90 | 47.90 | -8.588% | 3 | 136 | -7.557% |
| 2026-10-23 | 54.90 | 54.90 | 51.20 | 52.40 | +18.018% | 4 | 132 | -15.496% |
| 2026-10-21 | 44.27 | 44.40 | 44.27 | 44.40 | -3.394% | 4 | 132 | -0.270% |
| 2026-10-19 | 45.88 | 45.96 | 45.88 | 45.96 | +12.675% | 4 | 132 | -3.655% |
| 2026-10-07 | 40.72 | 40.79 | 40.72 | 40.79 | +1.040% | 36 | 135 | +8.556% |
| 2026-10-06 | 41.00 | 41.00 | 40.37 | 40.37 | -5.012% | 7 | 136 | +9.685% |
| 2026-10-05 | 42.50 | 42.50 | 42.50 | 42.50 | -10.148% | 1 | 136 | +4.188% |
| 2026-10-01 | 47.30 | 47.30 | 47.30 | 47.30 | +3.050% | 1 | 137 | -6.385% |
| 2026-09-30 | 45.90 | 45.90 | 45.90 | 45.90 | -0.864% | 2 | 135 | -3.529% |
| 2026-09-29 | 46.30 | 46.30 | 46.30 | 46.30 | -0.430% | 2 | 133 | -4.363% |
| 2026-09-23 | 45.34 | 46.50 | 45.32 | 46.50 | +5.442% | 3 | 135 | -4.774% |
| 2026-09-22 | 44.10 | 44.10 | 44.10 | 44.10 | -5.567% | 2 | 135 | +0.408% |
| 2026-09-21 | 46.70 | 46.70 | 46.70 | 46.70 | -8.789% | 6 | 133 | -5.182% |
| 2026-09-17 | 51.21 | 51.21 | 51.20 | 51.20 | -4.815% | 2 | 132 | -13.516% |
| 2026-09-16 | 53.77 | 53.79 | 53.77 | 53.79 | -1.248% | 4 | 132 | -17.680% |
| 2026-09-09 | 54.38 | 54.47 | 54.38 | 54.47 | +1.245% | 4 | 132 | -18.708% |
| 2026-09-02 | 53.80 | 53.80 | 53.80 | 53.80 | -5.763% | 1 | 131 | -17.695% |
| 2026-08-28 | 54.10 | 57.09 | 54.10 | 57.09 | -5.166% | 5 | 131 | -22.438% |
| 2026-08-25 | 61.20 | 61.20 | 60.20 | 60.20 | -7.810% | 2 | 130 | -26.445% |
| 2026-08-20 | 65.30 | 65.30 | 65.30 | 65.30 | +0.616% | 1 | 130 | -32.190% |
| 2026-08-17 | 64.90 | 64.90 | 64.90 | 64.90 | +4.677% | 1 | 130 | -31.772% |
| 2026-08-14 | 62.00 | 62.00 | 62.00 | 62.00 | -3.965% | 1 | 130 | -28.581% |
| 2026-08-10 | 64.58 | 64.58 | 64.56 | 64.56 | +0.404% | 1,155 | 25 | -31.413% |
| 2026-08-07 | 64.30 | 64.30 | 64.30 | 64.30 | -0.772% | 5 | 26 | -31.135% |
| 2026-08-05 | 64.92 | 65.13 | 64.80 | 64.80 | -25.628% | 9 | 24 | -31.667% |
| 2026-07-30 | 85.35 | 87.13 | 85.35 | 87.13 | -3.350% | 4 | 22 | -49.179% |
| 2026-07-08 | 90.15 | 90.15 | 90.15 | 90.15 | +2.677% | 4 | 20 | -50.882% |
| 2026-07-01 | 87.80 | 87.80 | 87.80 | 87.80 | -2.865% | 1 | 19 | -49.567% |
| 2026-06-29 | 90.10 | 90.39 | 90.08 | 90.39 | -11.815% | 8 | 17 | -51.012% |
| 2026-06-12 | 103.48 | 104.20 | 102.50 | 102.50 | -3.846% | 5 | 15 | -56.800% |
| 2026-06-11 | 106.60 | 106.60 | 106.60 | 106.60 | -0.929% | 1 | 15 | -58.462% |
| 2026-06-09 | 107.60 | 107.60 | 107.60 | 107.60 | +3.105% | 1 | 14 | -58.848% |
| 2026-06-08 | 101.95 | 104.36 | 101.95 | 104.36 | +10.668% | 2 | 14 | -57.570% |
| 2026-06-04 | 94.30 | 94.30 | 94.30 | 94.30 | -7.094% | 2 | 14 | -53.043% |
| 2026-05-26 | 101.50 | 101.50 | 101.10 | 101.50 | -3.883% | 7 | 7 | -56.374% |
| 2026-05-21 | 105.60 | 105.60 | 105.60 | 105.60 | -16.719% | 5 | 2 | -58.068% |
| 2026-05-01 | 126.80 | 126.80 | 126.80 | 126.80 | -12.292% | 1 | 1 | -65.079% |
| 2026-04-23 | 144.57 | 144.57 | 144.57 | 144.57 | +3.257% | 1 | 1 | -69.371% |
| 2026-04-17 | 140.01 | 140.01 | 140.01 | 140.01 | 0.000% | 1 | 1 | -68.374% |