SPX270521P05700000
SPX May 21 2027 5700.00 Put
optionOPRA
EODOct 28, 2026
47.00USD-4.858%(-2.40)2Vol343OI
SPX270521P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 47.00 | 47.00 | 47.00 | 47.00 | -4.858% | 2 | 341 | 0.000% |
| 2026-10-27 | 48.47 | 49.40 | 48.47 | 49.40 | -13.028% | 6 | 338 | -4.858% |
| 2026-10-23 | 59.20 | 59.20 | 55.30 | 56.80 | +19.328% | 4 | 337 | -17.254% |
| 2026-10-20 | 47.60 | 47.60 | 47.60 | 47.60 | -13.139% | 2 | 338 | -1.261% |
| 2026-10-16 | 44.80 | 54.80 | 44.80 | 54.80 | +14.262% | 2 | 336 | -14.234% |
| 2026-10-14 | 47.96 | 47.96 | 47.96 | 47.96 | +9.498% | 1 | 336 | -2.002% |
| 2026-10-12 | 43.80 | 43.80 | 43.80 | 43.80 | -1.882% | 4 | 332 | +7.306% |
| 2026-10-09 | 44.67 | 44.67 | 44.64 | 44.64 | -1.283% | 9 | 323 | +5.287% |
| 2026-10-08 | 45.21 | 45.22 | 45.21 | 45.22 | +3.242% | 4 | 323 | +3.936% |
| 2026-10-07 | 44.75 | 44.81 | 43.80 | 43.80 | +0.690% | 14 | 317 | +7.306% |
| 2026-10-06 | 44.37 | 44.39 | 43.50 | 43.50 | -14.370% | 147 | 268 | +8.046% |
| 2026-09-30 | 48.86 | 50.80 | 48.86 | 50.80 | +2.419% | 6 | 271 | -7.480% |
| 2026-09-29 | 49.60 | 49.60 | 49.60 | 49.60 | -1.392% | 1 | 270 | -5.242% |
| 2026-09-28 | 50.30 | 50.30 | 50.30 | 50.30 | -1.179% | 3 | 267 | -6.561% |
| 2026-09-23 | 50.90 | 50.90 | 50.90 | 50.90 | +6.263% | 1 | 267 | -7.662% |
| 2026-09-22 | 47.90 | 47.90 | 47.90 | 47.90 | -3.815% | 2 | 272 | -1.879% |
| 2026-09-21 | 49.80 | 49.80 | 49.80 | 49.80 | -8.456% | 7 | 265 | -5.622% |
| 2026-09-18 | 54.40 | 54.40 | 54.40 | 54.40 | -1.270% | 1 | 267 | -13.603% |
| 2026-09-17 | 55.10 | 55.10 | 55.10 | 55.10 | -8.167% | 3 | 264 | -14.701% |
| 2026-09-15 | 60.30 | 60.30 | 60.00 | 60.00 | +3.806% | 5 | 264 | -21.667% |
| 2026-09-14 | 57.80 | 57.80 | 57.80 | 57.80 | -8.544% | 4 | 260 | -18.685% |
| 2026-09-10 | 63.20 | 63.20 | 63.20 | 63.20 | +7.119% | 2 | 262 | -25.633% |
| 2026-09-09 | 59.00 | 59.00 | 59.00 | 59.00 | -4.685% | 1 | 262 | -20.339% |
| 2026-09-01 | 61.90 | 61.90 | 61.90 | 61.90 | +2.995% | 2 | 264 | -24.071% |
| 2026-08-27 | 60.10 | 60.10 | 60.10 | 60.10 | -4.754% | 1 | 264 | -21.797% |
| 2026-08-26 | 63.10 | 63.10 | 63.10 | 63.10 | -3.072% | 5 | 264 | -25.515% |
| 2026-08-25 | 65.10 | 65.10 | 65.10 | 65.10 | -1.810% | 1 | 264 | -27.803% |
| 2026-08-21 | 66.30 | 66.30 | 66.30 | 66.30 | -5.957% | 1 | 265 | -29.110% |
| 2026-08-20 | 70.50 | 70.50 | 70.50 | 70.50 | +4.444% | 1 | 265 | -33.333% |
| 2026-08-19 | 68.20 | 68.20 | 67.50 | 67.50 | -3.846% | 5 | 267 | -30.370% |
| 2026-08-18 | 71.13 | 71.26 | 70.20 | 70.20 | +0.688% | 8 | 269 | -33.048% |
| 2026-08-17 | 69.72 | 69.72 | 69.72 | 69.72 | +4.669% | 1 | 268 | -32.587% |
| 2026-08-13 | 66.61 | 66.61 | 66.61 | 66.61 | -2.759% | 1 | 271 | -29.440% |
| 2026-08-12 | 68.50 | 68.50 | 68.50 | 68.50 | -0.940% | 2 | 269 | -31.387% |
| 2026-08-11 | 69.42 | 69.56 | 69.15 | 69.15 | +0.188% | 54 | 256 | -32.032% |
| 2026-08-10 | 69.01 | 69.02 | 69.01 | 69.02 | -2.376% | 2 | 255 | -31.904% |
| 2026-08-05 | 70.05 | 70.70 | 70.02 | 70.70 | -3.494% | 201 | 388 | -33.522% |
| 2026-08-04 | 73.55 | 73.55 | 73.26 | 73.26 | -6.029% | 7 | 383 | -35.845% |
| 2026-08-03 | 77.96 | 77.96 | 77.96 | 77.96 | -23.941% | 1 | 383 | -39.713% |
| 2026-07-29 | 99.30 | 102.50 | 99.30 | 102.50 | +12.885% | 3 | 382 | -54.146% |
| 2026-07-28 | 90.80 | 90.80 | 90.80 | 90.80 | -4.822% | 1 | 383 | -48.238% |
| 2026-07-27 | 95.40 | 95.40 | 95.40 | 95.40 | -2.214% | 1 | 383 | -50.734% |
| 2026-07-24 | 96.01 | 97.56 | 95.99 | 97.56 | -3.549% | 8 | 385 | -51.825% |
| 2026-07-23 | 99.82 | 101.15 | 99.68 | 101.15 | +11.276% | 17 | 382 | -53.534% |
| 2026-07-22 | 90.90 | 90.90 | 90.90 | 90.90 | -4.416% | 1 | 382 | -48.295% |
| 2026-07-20 | 95.10 | 95.10 | 95.10 | 95.10 | +8.191% | 2 | 382 | -50.578% |
| 2026-07-15 | 87.90 | 87.90 | 87.90 | 87.90 | +0.205% | 1 | 382 | -46.530% |
| 2026-07-10 | 88.48 | 88.48 | 87.72 | 87.72 | -3.339% | 5 | 379 | -46.420% |
| 2026-07-09 | 90.81 | 90.81 | 90.75 | 90.75 | -18.646% | 4 | 379 | -48.209% |
| 2026-06-23 | 111.55 | 111.55 | 111.55 | 111.55 | +9.042% | 1 | 386 | -57.866% |
| 2026-06-22 | 103.05 | 103.05 | 102.30 | 102.30 | -9.067% | 9 | 377 | -54.057% |
| 2026-06-12 | 112.10 | 112.50 | 112.10 | 112.50 | +6.212% | 3 | 374 | -58.222% |
| 2026-06-03 | 106.00 | 106.00 | 105.92 | 105.92 | -2.378% | 140 | 265 | -55.627% |
| 2026-05-27 | 108.40 | 108.50 | 108.40 | 108.50 | -16.519% | 21 | 244 | -56.682% |
| 2026-05-12 | 129.97 | 129.97 | 129.97 | 129.97 | +3.422% | 6 | 250 | -63.838% |
| 2026-05-11 | 125.67 | 125.67 | 125.67 | 125.67 | -16.443% | 6 | 244 | -62.600% |
| 2026-04-28 | 150.40 | 150.40 | 150.40 | 150.40 | +0.394% | 3 | 244 | -68.750% |
| 2026-04-27 | 149.50 | 149.81 | 149.50 | 149.81 | -1.764% | 150 | 241 | -68.627% |
| 2026-04-21 | 152.50 | 152.50 | 152.50 | 152.50 | -0.066% | 37 | 5 | -69.180% |
| 2026-04-20 | 152.60 | 152.60 | 152.60 | 152.60 | +0.899% | 4 | 5 | -69.201% |
| 2026-04-17 | 151.24 | 151.24 | 151.24 | 151.24 | 0.000% | 1 | 1 | -68.924% |