SPX270521P05850000
SPX May 21 2027 5850.00 Put
optionOPRA
EODOct 27, 2026
55.20USD-13.480%(-8.60)13Vol300OI
SPX270521P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 57.09 | 57.09 | 54.82 | 55.20 | -13.480% | 13 | 303 | 0.000% |
| 2026-10-23 | 66.60 | 66.60 | 62.80 | 63.80 | +28.785% | 3 | 302 | -13.480% |
| 2026-10-09 | 50.49 | 50.52 | 49.54 | 49.54 | -0.181% | 10 | 303 | +11.425% |
| 2026-10-07 | 49.70 | 49.73 | 49.60 | 49.63 | +1.638% | 8 | 301 | +11.223% |
| 2026-10-06 | 48.81 | 48.86 | 48.79 | 48.83 | -12.819% | 84 | 276 | +13.045% |
| 2026-09-30 | 55.17 | 56.02 | 55.17 | 56.01 | -1.581% | 8 | 276 | -1.446% |
| 2026-09-29 | 56.92 | 56.92 | 56.91 | 56.91 | -1.845% | 2 | 277 | -3.005% |
| 2026-09-24 | 57.98 | 57.98 | 57.98 | 57.98 | +5.227% | 1 | 277 | -4.795% |
| 2026-09-22 | 55.11 | 55.11 | 55.10 | 55.10 | -11.670% | 2 | 277 | +0.181% |
| 2026-09-17 | 62.43 | 62.43 | 62.38 | 62.38 | -4.909% | 4 | 275 | -11.510% |
| 2026-09-16 | 65.03 | 65.60 | 65.03 | 65.60 | -4.637% | 5 | 272 | -15.854% |
| 2026-08-31 | 68.79 | 68.79 | 68.79 | 68.79 | -10.055% | 5 | 272 | -19.756% |
| 2026-08-19 | 76.52 | 76.52 | 76.48 | 76.48 | +0.394% | 4 | 274 | -27.824% |
| 2026-08-17 | 76.01 | 76.21 | 76.01 | 76.18 | +2.392% | 6 | 275 | -27.540% |
| 2026-08-13 | 74.40 | 74.40 | 74.40 | 74.40 | -3.727% | 2 | 277 | -25.806% |
| 2026-08-12 | 77.23 | 77.28 | 77.23 | 77.28 | 0.000% | 4 | 277 | -28.571% |
| 2026-08-10 | 76.60 | 77.31 | 76.60 | 77.28 | -0.566% | 4 | 276 | -28.571% |
| 2026-08-07 | 77.62 | 77.72 | 77.62 | 77.72 | -1.421% | 4 | 276 | -28.976% |
| 2026-08-06 | 79.86 | 80.00 | 78.84 | 78.84 | +0.102% | 6 | 273 | -29.985% |
| 2026-08-05 | 78.77 | 78.78 | 78.62 | 78.76 | -25.628% | 30 | 266 | -29.914% |
| 2026-07-30 | 105.77 | 106.21 | 105.75 | 105.90 | -5.226% | 477 | 490 | -47.875% |
| 2026-07-23 | 112.35 | 112.35 | 111.74 | 111.74 | +11.706% | 6 | 490 | -50.600% |
| 2026-07-22 | 100.03 | 100.03 | 100.03 | 100.03 | -0.744% | 6 | 484 | -44.817% |
| 2026-07-21 | 100.89 | 100.95 | 100.74 | 100.78 | -5.086% | 12 | 484 | -45.227% |
| 2026-07-20 | 106.21 | 106.21 | 106.18 | 106.18 | +8.635% | 2 | 484 | -48.013% |
| 2026-07-10 | 97.73 | 97.74 | 97.70 | 97.74 | -2.939% | 6 | 484 | -43.524% |
| 2026-07-09 | 100.70 | 100.70 | 100.70 | 100.70 | -4.368% | 1 | 483 | -45.184% |
| 2026-07-08 | 105.30 | 105.30 | 105.30 | 105.30 | +3.540% | 1 | 483 | -47.578% |
| 2026-07-07 | 101.75 | 101.75 | 101.70 | 101.70 | -4.740% | 2 | 483 | -45.723% |
| 2026-07-02 | 106.89 | 106.89 | 106.76 | 106.76 | -31.870% | 2 | 483 | -48.295% |
| 2026-04-30 | 156.50 | 156.70 | 156.50 | 156.70 | -6.782% | 2 | 483 | -64.773% |
| 2026-04-28 | 168.10 | 168.10 | 168.10 | 168.10 | +1.022% | 2 | 481 | -67.162% |
| 2026-04-24 | 166.40 | 166.40 | 166.40 | 166.40 | -8.218% | 1 | 479 | -66.827% |
| 2026-04-21 | 181.30 | 181.30 | 181.30 | 181.30 | 0.000% | 1 | 477 | -69.553% |