SPX270521P05800000
SPX May 21 2027 5800.00 Put
optionOPRA
EODOct 28, 2026
48.89USD-6.965%(-3.66)190Vol229OI
SPX270521P05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 51.75 | 52.20 | 48.50 | 48.89 | -6.965% | 190 | 47 | 0.000% |
| 2026-10-27 | 53.20 | 53.20 | 52.55 | 52.55 | -6.211% | 13 | 46 | -6.965% |
| 2026-10-26 | 55.29 | 56.21 | 55.17 | 56.03 | -8.746% | 6 | 45 | -12.743% |
| 2026-10-23 | 64.00 | 64.00 | 59.20 | 61.40 | +9.760% | 5 | 44 | -20.375% |
| 2026-10-22 | 54.09 | 55.94 | 54.06 | 55.94 | +8.201% | 6 | 45 | -12.603% |
| 2026-10-20 | 51.70 | 51.70 | 51.70 | 51.70 | +4.614% | 3 | 45 | -5.435% |
| 2026-10-14 | 49.28 | 49.42 | 49.28 | 49.42 | +4.703% | 2 | 44 | -1.072% |
| 2026-10-12 | 47.20 | 47.20 | 47.20 | 47.20 | -0.778% | 3 | 44 | +3.581% |
| 2026-10-09 | 47.64 | 47.64 | 47.57 | 47.57 | -0.689% | 2 | 44 | +2.775% |
| 2026-10-06 | 47.90 | 47.90 | 47.90 | 47.90 | -3.427% | 2 | 42 | +2.067% |
| 2026-10-05 | 49.95 | 49.95 | 49.60 | 49.60 | -9.572% | 20 | 49 | -1.431% |
| 2026-09-29 | 54.85 | 54.85 | 54.85 | 54.85 | -0.273% | 16 | 33 | -10.866% |
| 2026-09-24 | 55.00 | 55.00 | 55.00 | 55.00 | +3.970% | 1 | 34 | -11.109% |
| 2026-09-22 | 52.94 | 52.94 | 52.87 | 52.90 | -2.757% | 14 | 33 | -7.580% |
| 2026-09-21 | 54.40 | 54.40 | 54.40 | 54.40 | -7.718% | 1 | 33 | -10.129% |
| 2026-09-18 | 59.00 | 59.00 | 58.95 | 58.95 | -5.134% | 4 | 33 | -17.065% |
| 2026-09-11 | 62.41 | 63.01 | 62.14 | 62.14 | +6.404% | 13 | 34 | -21.323% |
| 2026-09-04 | 57.87 | 58.40 | 57.82 | 58.40 | -19.802% | 5 | 36 | -16.284% |
| 2026-08-24 | 72.17 | 72.82 | 72.17 | 72.82 | -3.293% | 5 | 35 | -32.862% |
| 2026-08-17 | 75.30 | 75.30 | 75.30 | 75.30 | +4.743% | 2 | 35 | -35.073% |
| 2026-08-14 | 71.89 | 71.89 | 71.89 | 71.89 | -5.020% | 6 | 35 | -31.993% |
| 2026-08-11 | 74.90 | 75.69 | 74.90 | 75.69 | +0.920% | 12 | 31 | -35.408% |
| 2026-08-07 | 75.55 | 75.93 | 75.00 | 75.00 | -2.102% | 5 | 26 | -34.813% |
| 2026-08-05 | 75.65 | 76.61 | 75.34 | 76.61 | -2.507% | 12 | 26 | -36.183% |
| 2026-08-04 | 78.58 | 78.58 | 78.58 | 78.58 | -5.666% | 1 | 28 | -37.783% |
| 2026-08-03 | 83.30 | 83.30 | 83.30 | 83.30 | -18.906% | 1 | 27 | -41.309% |
| 2026-07-29 | 106.17 | 106.17 | 102.72 | 102.72 | +1.653% | 2 | 25 | -52.405% |
| 2026-07-27 | 101.00 | 101.05 | 101.00 | 101.05 | -7.523% | 3 | 24 | -51.618% |
| 2026-07-23 | 110.54 | 110.54 | 109.26 | 109.27 | +11.205% | 6 | 21 | -55.258% |
| 2026-07-14 | 97.80 | 98.26 | 97.60 | 98.26 | +3.009% | 6 | 21 | -50.244% |
| 2026-07-13 | 95.39 | 95.39 | 95.39 | 95.39 | -3.773% | 4 | 17 | -48.747% |
| 2026-07-10 | 94.94 | 99.13 | 94.94 | 99.13 | -1.686% | 8 | 13 | -50.681% |
| 2026-07-07 | 100.83 | 100.83 | 100.83 | 100.83 | +3.415% | 2 | 11 | -51.512% |
| 2026-07-06 | 97.91 | 97.91 | 97.50 | 97.50 | -10.673% | 7 | 9 | -49.856% |
| 2026-06-29 | 109.04 | 109.15 | 109.04 | 109.15 | -9.674% | 2 | 8 | -55.208% |
| 2026-06-23 | 120.93 | 120.93 | 120.84 | 120.84 | +9.209% | 2 | 8 | -59.542% |
| 2026-06-18 | 110.69 | 110.69 | 110.65 | 110.65 | -8.780% | 8 | 8 | -55.816% |
| 2026-06-12 | 121.30 | 121.30 | 121.30 | 121.30 | -13.874% | 1 | 7 | -59.695% |
| 2026-06-11 | 140.45 | 140.84 | 140.45 | 140.84 | +14.290% | 2 | 6 | -65.287% |
| 2026-05-21 | 129.21 | 129.21 | 123.23 | 123.23 | -9.403% | 11 | 15 | -60.326% |
| 2026-05-19 | 136.02 | 136.02 | 136.02 | 136.02 | +1.827% | 1 | 15 | -64.057% |
| 2026-05-18 | 133.58 | 133.58 | 133.58 | 133.58 | -5.597% | 10 | 7 | -63.400% |
| 2026-05-07 | 138.94 | 141.50 | 138.94 | 141.50 | -1.988% | 2 | 7 | -65.449% |
| 2026-05-01 | 144.12 | 144.37 | 144.12 | 144.37 | -9.258% | 3 | 4 | -66.136% |
| 2026-04-27 | 159.10 | 159.10 | 159.10 | 159.10 | -2.524% | 4 | 4 | -69.271% |
| 2026-04-17 | 163.24 | 163.24 | 163.22 | 163.22 | 0.000% | 2 | 1 | -70.047% |