SPX270521P05625000
SPX May 21 2027 5625.00 Put
optionOPRA
EODOct 27, 2026
46.60USD-13.173%(-7.07)3Vol61OI
SPX270521P05625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 46.10 | 46.60 | 46.10 | 46.60 | -13.173% | 3 | 62 | 0.000% |
| 2026-10-23 | 55.60 | 55.60 | 52.20 | 53.67 | +25.105% | 7 | 63 | -13.173% |
| 2026-10-21 | 42.90 | 42.90 | 42.90 | 42.90 | +3.299% | 2 | 63 | +8.625% |
| 2026-10-07 | 41.53 | 41.53 | 41.53 | 41.53 | -0.646% | 8 | 61 | +12.208% |
| 2026-10-06 | 41.67 | 41.80 | 41.67 | 41.80 | -12.917% | 18 | 43 | +11.483% |
| 2026-10-01 | 48.00 | 48.00 | 48.00 | 48.00 | -1.031% | 10 | 33 | -2.917% |
| 2026-09-24 | 48.50 | 48.50 | 48.50 | 48.50 | +4.593% | 1 | 33 | -3.918% |
| 2026-09-23 | 46.37 | 46.37 | 46.37 | 46.37 | -15.537% | 2 | 31 | +0.496% |
| 2026-09-16 | 54.90 | 54.90 | 54.90 | 54.90 | -14.513% | 2 | 31 | -15.118% |
| 2026-08-12 | 64.22 | 64.22 | 64.22 | 64.22 | -0.124% | 6 | 32 | -27.437% |
| 2026-08-10 | 64.30 | 64.30 | 64.30 | 64.30 | -2.576% | 4 | 36 | -27.527% |
| 2026-08-05 | 66.00 | 66.00 | 66.00 | 66.00 | -23.059% | 1 | 37 | -29.394% |
| 2026-07-30 | 85.78 | 85.78 | 85.78 | 85.78 | -0.718% | 6 | 31 | -45.675% |
| 2026-07-15 | 86.40 | 86.40 | 86.40 | 86.40 | -3.464% | 4 | 23 | -46.065% |
| 2026-07-01 | 89.50 | 89.50 | 89.50 | 89.50 | -15.725% | 3 | 22 | -47.933% |
| 2026-06-12 | 105.90 | 106.20 | 105.90 | 106.20 | -2.300% | 3 | 19 | -56.121% |
| 2026-06-11 | 108.70 | 108.70 | 108.70 | 108.70 | +12.876% | 1 | 18 | -57.130% |
| 2026-06-04 | 96.30 | 96.30 | 96.30 | 96.30 | -15.087% | 3 | 17 | -51.610% |
| 2026-05-20 | 113.91 | 113.91 | 113.41 | 113.41 | -2.902% | 10 | 7 | -58.910% |
| 2026-05-15 | 116.80 | 116.80 | 116.80 | 116.80 | 0.000% | 7 | 0 | -60.103% |