SPX270521P05900000
SPX May 21 2027 5900.00 Put
optionOPRA
EODOct 28, 2026
56.78USD-1.252%(-0.72)132Vol256OI
SPX270521P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 56.78 | 56.79 | 56.72 | 56.78 | -1.252% | 132 | 214 | 0.000% |
| 2026-10-27 | 57.50 | 57.50 | 57.50 | 57.50 | -4.628% | 1 | 214 | -1.252% |
| 2026-10-26 | 60.25 | 60.29 | 60.25 | 60.29 | -8.318% | 4 | 213 | -5.822% |
| 2026-10-23 | 69.30 | 69.30 | 65.30 | 65.76 | +2.478% | 7 | 212 | -13.656% |
| 2026-10-22 | 59.89 | 64.17 | 59.87 | 64.17 | -3.140% | 23 | 197 | -11.516% |
| 2026-10-16 | 61.55 | 66.25 | 61.55 | 66.25 | +18.304% | 2 | 196 | -14.294% |
| 2026-10-08 | 56.00 | 56.00 | 56.00 | 56.00 | +4.536% | 1 | 196 | +1.393% |
| 2026-10-07 | 53.57 | 53.57 | 53.57 | 53.57 | -11.264% | 1 | 196 | +5.992% |
| 2026-10-01 | 60.37 | 60.37 | 60.37 | 60.37 | -0.182% | 3 | 204 | -5.947% |
| 2026-09-30 | 57.62 | 60.48 | 57.58 | 60.48 | +5.975% | 10 | 203 | -6.118% |
| 2026-09-22 | 57.07 | 57.07 | 57.07 | 57.07 | -12.737% | 6 | 209 | -0.508% |
| 2026-09-03 | 65.40 | 65.40 | 65.40 | 65.40 | -7.365% | 1 | 230 | -13.180% |
| 2026-08-27 | 72.86 | 72.86 | 70.60 | 70.60 | -10.018% | 2 | 230 | -19.575% |
| 2026-08-24 | 78.33 | 78.46 | 78.33 | 78.46 | +0.861% | 4 | 230 | -27.632% |
| 2026-08-21 | 79.87 | 79.87 | 77.79 | 77.79 | -2.163% | 6 | 227 | -27.009% |
| 2026-08-17 | 79.47 | 79.51 | 79.47 | 79.51 | +2.939% | 16 | 211 | -28.588% |
| 2026-08-13 | 77.86 | 77.86 | 77.24 | 77.24 | -3.510% | 17 | 211 | -26.489% |
| 2026-08-12 | 79.52 | 80.14 | 79.52 | 80.05 | -1.815% | 20 | 199 | -29.069% |
| 2026-08-11 | 81.11 | 81.53 | 81.11 | 81.53 | -0.996% | 8 | 199 | -30.357% |
| 2026-08-07 | 82.10 | 82.54 | 82.10 | 82.35 | +1.142% | 6 | 195 | -31.050% |
| 2026-08-06 | 82.30 | 82.30 | 81.42 | 81.42 | -4.616% | 2 | 193 | -30.263% |
| 2026-08-04 | 86.93 | 86.93 | 85.36 | 85.36 | -5.502% | 2 | 195 | -33.482% |
| 2026-08-03 | 90.27 | 90.33 | 90.24 | 90.33 | -17.431% | 4 | 194 | -37.142% |
| 2026-07-31 | 109.70 | 109.70 | 109.40 | 109.40 | -0.182% | 4 | 196 | -48.099% |
| 2026-07-30 | 107.99 | 109.79 | 107.99 | 109.60 | -6.044% | 6 | 198 | -48.193% |
| 2026-07-29 | 114.48 | 116.65 | 114.48 | 116.65 | -1.603% | 5 | 195 | -51.324% |
| 2026-07-23 | 118.55 | 118.55 | 118.55 | 118.55 | +11.054% | 1 | 195 | -52.105% |
| 2026-07-22 | 106.75 | 106.75 | 106.75 | 106.75 | -4.269% | 1 | 194 | -46.810% |
| 2026-07-20 | 111.09 | 111.51 | 111.09 | 111.51 | +3.107% | 4 | 192 | -49.081% |
| 2026-07-13 | 108.15 | 108.15 | 108.15 | 108.15 | +2.824% | 1 | 191 | -47.499% |
| 2026-07-09 | 105.18 | 105.18 | 105.18 | 105.18 | -4.033% | 4 | 189 | -46.016% |
| 2026-07-08 | 109.60 | 109.60 | 109.60 | 109.60 | +3.886% | 1 | 189 | -48.193% |
| 2026-07-06 | 105.96 | 105.96 | 105.50 | 105.50 | -2.585% | 7 | 186 | -46.180% |
| 2026-06-30 | 108.29 | 108.34 | 108.24 | 108.30 | -6.662% | 6 | 187 | -47.572% |
| 2026-06-29 | 116.03 | 116.03 | 116.03 | 116.03 | -7.398% | 1 | 187 | -51.064% |
| 2026-06-25 | 125.45 | 125.45 | 125.30 | 125.30 | +5.596% | 2 | 185 | -54.685% |
| 2026-06-18 | 118.66 | 118.66 | 118.66 | 118.66 | -7.232% | 1 | 184 | -52.149% |
| 2026-06-17 | 127.91 | 127.91 | 127.91 | 127.91 | -2.209% | 1 | 184 | -55.609% |
| 2026-06-12 | 129.52 | 130.80 | 129.52 | 130.80 | +2.830% | 3 | 183 | -56.590% |
| 2026-06-08 | 127.00 | 127.40 | 127.00 | 127.20 | +7.541% | 17 | 166 | -55.362% |
| 2026-05-29 | 119.65 | 119.65 | 118.28 | 118.28 | -6.454% | 2 | 166 | -51.995% |
| 2026-05-27 | 126.44 | 126.44 | 126.44 | 126.44 | -4.954% | 1 | 166 | -55.093% |
| 2026-05-21 | 133.03 | 133.03 | 133.03 | 133.03 | -3.741% | 1 | 166 | -57.318% |
| 2026-05-20 | 138.20 | 138.20 | 138.20 | 138.20 | -5.871% | 1 | 166 | -58.915% |
| 2026-05-19 | 146.82 | 146.82 | 146.82 | 146.82 | -2.523% | 1 | 165 | -61.327% |
| 2026-05-07 | 150.74 | 150.74 | 150.62 | 150.62 | -0.712% | 43 | 9 | -62.302% |
| 2026-05-06 | 151.70 | 151.70 | 151.70 | 151.70 | -4.831% | 3 | 6 | -62.571% |
| 2026-05-05 | 159.39 | 159.40 | 159.39 | 159.40 | +2.330% | 2 | 6 | -64.379% |
| 2026-05-01 | 155.52 | 155.77 | 155.52 | 155.77 | -10.734% | 3 | 3 | -63.549% |
| 2026-04-28 | 174.50 | 174.50 | 174.50 | 174.50 | +1.453% | 1 | 3 | -67.461% |
| 2026-04-27 | 172.00 | 172.00 | 172.00 | 172.00 | -9.091% | 1 | 3 | -66.988% |
| 2026-04-16 | 189.40 | 189.40 | 189.20 | 189.20 | 0.000% | 3 | 3 | -69.989% |