SPX270521P05875000
SPX May 21 2027 5875.00 Put
optionOPRA
EODOct 27, 2026
56.30USD-13.518%(-8.80)1Vol132OI
SPX270521P05875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 56.30 | 56.30 | 56.30 | 56.30 | -13.518% | 1 | 132 | 0.000% |
| 2026-10-23 | 67.90 | 67.90 | 64.00 | 65.10 | -1.662% | 3 | 131 | -13.518% |
| 2026-10-16 | 66.20 | 66.20 | 66.20 | 66.20 | +13.395% | 16 | 131 | -14.955% |
| 2026-09-30 | 56.32 | 58.51 | 56.27 | 58.38 | -12.866% | 14 | 132 | -3.563% |
| 2026-09-16 | 67.00 | 67.00 | 67.00 | 67.00 | -6.189% | 1 | 116 | -15.970% |
| 2026-09-10 | 71.45 | 71.45 | 71.42 | 71.42 | +17.274% | 2 | 116 | -21.171% |
| 2026-09-03 | 60.90 | 60.90 | 60.90 | 60.90 | -23.019% | 1 | 116 | -7.553% |
| 2026-08-17 | 79.02 | 79.11 | 79.02 | 79.11 | +1.177% | 2 | 116 | -28.833% |
| 2026-08-12 | 78.19 | 78.19 | 78.19 | 78.19 | -2.882% | 6 | 117 | -27.996% |
| 2026-08-07 | 80.59 | 80.59 | 80.51 | 80.51 | -0.037% | 4 | 115 | -30.071% |
| 2026-08-06 | 80.80 | 80.80 | 80.49 | 80.54 | +0.549% | 3 | 115 | -30.097% |
| 2026-08-05 | 79.97 | 80.10 | 79.95 | 80.10 | -28.901% | 19 | 104 | -29.713% |
| 2026-07-29 | 112.53 | 112.66 | 112.53 | 112.66 | +9.072% | 8 | 104 | -50.027% |
| 2026-07-28 | 103.62 | 103.62 | 103.29 | 103.29 | -4.494% | 4 | 104 | -45.493% |
| 2026-07-24 | 108.15 | 108.15 | 108.15 | 108.15 | +2.609% | 28 | 104 | -47.943% |
| 2026-07-09 | 105.16 | 105.40 | 105.16 | 105.40 | -1.862% | 4 | 102 | -46.584% |
| 2026-07-08 | 107.40 | 107.40 | 107.40 | 107.40 | -1.105% | 1 | 103 | -47.579% |
| 2026-07-01 | 104.49 | 108.60 | 104.49 | 108.60 | -8.362% | 5 | 100 | -48.158% |
| 2026-06-29 | 118.55 | 118.55 | 118.51 | 118.51 | -3.572% | 4 | 102 | -52.493% |
| 2026-06-25 | 122.90 | 122.90 | 122.90 | 122.90 | -4.432% | 1 | 101 | -54.190% |
| 2026-06-12 | 128.60 | 128.60 | 128.60 | 128.60 | -6.357% | 2 | 99 | -56.221% |
| 2026-05-21 | 137.33 | 137.33 | 137.33 | 137.33 | -6.958% | 99 | 54 | -59.004% |
| 2026-05-07 | 147.70 | 147.70 | 147.60 | 147.60 | -7.461% | 28 | 54 | -61.856% |
| 2026-05-05 | 159.50 | 159.50 | 159.50 | 159.50 | -7.051% | 4 | 50 | -64.702% |
| 2026-04-29 | 173.03 | 173.14 | 171.60 | 171.60 | +0.911% | 51 | 50 | -67.191% |
| 2026-04-24 | 170.05 | 170.05 | 170.05 | 170.05 | -3.654% | 28 | 30 | -66.892% |
| 2026-04-23 | 176.50 | 176.50 | 176.50 | 176.50 | -0.563% | 1 | 2 | -68.102% |
| 2026-04-20 | 177.50 | 177.50 | 177.50 | 177.50 | 0.000% | 1 | 1 | -68.282% |