SPX270521P05650000
SPX May 21 2027 5650.00 Put
optionOPRA
EODOct 28, 2026
45.76USD-3.704%(-1.76)2Vol799OI
SPX270521P05650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 45.81 | 45.81 | 45.76 | 45.76 | -3.704% | 2 | 799 | 0.000% |
| 2026-10-27 | 46.90 | 47.61 | 46.90 | 47.52 | -2.981% | 5 | 800 | -3.704% |
| 2026-10-26 | 47.99 | 49.02 | 47.94 | 48.98 | -10.128% | 6 | 800 | -6.574% |
| 2026-10-23 | 56.90 | 56.90 | 53.20 | 54.50 | +10.369% | 3 | 797 | -16.037% |
| 2026-10-22 | 49.28 | 49.38 | 49.28 | 49.38 | +12.740% | 4 | 797 | -7.331% |
| 2026-10-21 | 45.21 | 45.21 | 43.80 | 43.80 | -2.602% | 5 | 799 | +4.475% |
| 2026-10-08 | 43.41 | 44.97 | 43.37 | 44.97 | +7.225% | 8 | 799 | +1.757% |
| 2026-10-06 | 41.93 | 41.94 | 41.93 | 41.94 | -6.467% | 4 | 797 | +9.108% |
| 2026-10-05 | 44.83 | 44.84 | 44.83 | 44.84 | -4.352% | 4 | 796 | +2.052% |
| 2026-09-23 | 46.91 | 46.91 | 46.88 | 46.88 | +0.687% | 4 | 796 | -2.389% |
| 2026-09-22 | 46.53 | 46.57 | 46.53 | 46.56 | -12.234% | 64 | 796 | -1.718% |
| 2026-09-17 | 53.00 | 53.05 | 53.00 | 53.05 | -22.191% | 4 | 797 | -13.742% |
| 2026-08-18 | 68.20 | 68.20 | 68.18 | 68.18 | +1.007% | 4 | 797 | -32.884% |
| 2026-08-07 | 67.73 | 67.73 | 67.50 | 67.50 | -0.177% | 4 | 797 | -32.207% |
| 2026-08-06 | 67.55 | 67.64 | 67.38 | 67.62 | -0.103% | 34 | 797 | -32.328% |
| 2026-08-05 | 68.07 | 68.07 | 67.63 | 67.69 | -22.043% | 6 | 796 | -32.398% |
| 2026-07-30 | 86.83 | 86.83 | 86.83 | 86.83 | -11.080% | 1 | 796 | -47.299% |
| 2026-07-29 | 94.81 | 97.65 | 88.09 | 97.65 | +3.971% | 13 | 798 | -53.139% |
| 2026-07-24 | 93.92 | 93.92 | 93.92 | 93.92 | -2.573% | 6 | 792 | -51.278% |
| 2026-07-08 | 94.84 | 96.40 | 94.84 | 96.40 | +9.074% | 8 | 792 | -52.531% |
| 2026-07-07 | 88.42 | 88.42 | 88.38 | 88.38 | -2.772% | 2 | 792 | -48.224% |
| 2026-07-01 | 90.90 | 90.90 | 90.90 | 90.90 | +1.034% | 2 | 790 | -49.659% |
| 2026-06-30 | 90.17 | 90.17 | 89.97 | 89.97 | -17.078% | 2 | 790 | -49.139% |
| 2026-06-23 | 111.40 | 111.60 | 108.50 | 108.50 | +11.009% | 62 | 790 | -57.825% |
| 2026-06-17 | 98.91 | 99.24 | 97.44 | 97.74 | -9.416% | 4 | 790 | -53.182% |
| 2026-06-12 | 107.90 | 107.90 | 107.90 | 107.90 | -1.371% | 2 | 788 | -57.590% |
| 2026-06-08 | 109.40 | 109.40 | 109.40 | 109.40 | +5.711% | 6 | 782 | -58.172% |
| 2026-05-26 | 103.49 | 103.49 | 103.49 | 103.49 | -6.089% | 1 | 783 | -55.783% |
| 2026-05-21 | 110.20 | 110.20 | 110.20 | 110.20 | -4.762% | 1 | 782 | -58.475% |
| 2026-05-20 | 116.21 | 116.21 | 115.71 | 115.71 | +1.322% | 10 | 772 | -60.453% |
| 2026-05-14 | 114.20 | 114.20 | 114.20 | 114.20 | -5.643% | 1 | 771 | -59.930% |
| 2026-05-13 | 121.03 | 121.03 | 121.03 | 121.03 | -4.701% | 1 | 770 | -62.191% |
| 2026-05-12 | 126.98 | 127.00 | 126.98 | 127.00 | -11.560% | 2 | 770 | -63.969% |
| 2026-04-28 | 143.60 | 143.60 | 143.60 | 143.60 | +0.216% | 1 | 770 | -68.134% |
| 2026-04-17 | 143.07 | 143.29 | 143.07 | 143.29 | 0.000% | 2 | 1 | -68.065% |