SPX270521P05775000
SPX May 21 2027 5775.00 Put
optionOPRA
EODOct 27, 2026
52.10USD-13.455%(-8.10)5Vol72OI
SPX270521P05775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 51.41 | 52.10 | 51.41 | 52.10 | -13.455% | 5 | 70 | 0.000% |
| 2026-10-23 | 62.80 | 62.80 | 58.40 | 60.20 | +30.870% | 3 | 68 | -13.455% |
| 2026-10-06 | 45.96 | 46.00 | 45.94 | 46.00 | -12.012% | 78 | 32 | +13.261% |
| 2026-09-30 | 52.28 | 52.28 | 52.28 | 52.28 | +0.732% | 1 | 31 | -0.344% |
| 2026-09-25 | 51.90 | 51.90 | 51.90 | 51.90 | -30.242% | 1 | 30 | +0.385% |
| 2026-08-18 | 74.94 | 74.94 | 74.40 | 74.40 | +0.991% | 6 | 30 | -29.973% |
| 2026-08-11 | 73.91 | 73.91 | 73.67 | 73.67 | -0.081% | 4 | 32 | -29.279% |
| 2026-08-10 | 73.78 | 73.78 | 73.73 | 73.73 | -1.166% | 2 | 32 | -29.337% |
| 2026-08-07 | 74.21 | 74.60 | 74.21 | 74.60 | +0.947% | 8 | 26 | -30.161% |
| 2026-08-05 | 73.90 | 73.90 | 73.90 | 73.90 | -9.547% | 2 | 28 | -29.499% |
| 2026-08-03 | 81.70 | 81.70 | 81.70 | 81.70 | -20.525% | 1 | 29 | -36.230% |
| 2026-07-24 | 102.80 | 102.80 | 102.80 | 102.80 | -1.438% | 1 | 30 | -49.319% |
| 2026-07-23 | 104.30 | 104.30 | 104.30 | 104.30 | +7.737% | 1 | 29 | -50.048% |
| 2026-07-14 | 96.81 | 96.81 | 96.81 | 96.81 | -2.508% | 4 | 26 | -46.183% |
| 2026-07-08 | 99.30 | 99.30 | 99.30 | 99.30 | -0.640% | 1 | 26 | -47.533% |
| 2026-07-07 | 99.78 | 99.94 | 99.78 | 99.94 | -6.071% | 4 | 26 | -47.869% |
| 2026-06-18 | 106.40 | 106.40 | 106.40 | 106.40 | -10.738% | 3 | 29 | -51.034% |
| 2026-06-12 | 119.00 | 119.20 | 119.00 | 119.20 | +9.258% | 4 | 25 | -56.292% |
| 2026-06-02 | 109.10 | 109.10 | 109.10 | 109.10 | -20.038% | 24 | 1 | -52.246% |
| 2026-05-07 | 136.44 | 136.44 | 136.44 | 136.44 | 0.000% | 1 | 0 | -61.815% |