SPX270521P05925000
SPX May 21 2027 5925.00 Put
optionOPRA
EODOct 28, 2026
57.85USD-1.280%(-0.75)4Vol58OI
SPX270521P05925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 57.96 | 57.96 | 57.85 | 57.85 | -1.280% | 4 | 56 | 0.000% |
| 2026-10-27 | 58.60 | 58.60 | 58.60 | 58.60 | -13.314% | 1 | 55 | -1.280% |
| 2026-10-23 | 70.70 | 70.70 | 66.60 | 67.60 | +27.020% | 7 | 50 | -14.423% |
| 2026-10-09 | 53.22 | 53.22 | 53.22 | 53.22 | +1.954% | 4 | 50 | +8.700% |
| 2026-10-06 | 52.20 | 52.20 | 52.20 | 52.20 | -15.218% | 21 | 50 | +10.824% |
| 2026-10-01 | 61.57 | 61.57 | 61.57 | 61.57 | -7.302% | 3 | 50 | -6.042% |
| 2026-09-17 | 66.41 | 66.42 | 66.41 | 66.42 | -9.138% | 2 | 50 | -12.903% |
| 2026-09-14 | 73.10 | 73.10 | 73.10 | 73.10 | +6.715% | 1 | 51 | -20.862% |
| 2026-09-11 | 68.50 | 68.50 | 68.50 | 68.50 | -9.356% | 1 | 50 | -15.547% |
| 2026-09-10 | 75.57 | 75.57 | 75.57 | 75.57 | -2.023% | 1 | 49 | -23.448% |
| 2026-08-26 | 77.13 | 77.13 | 77.13 | 77.13 | -9.109% | 1 | 49 | -24.997% |
| 2026-08-18 | 84.86 | 84.86 | 84.86 | 84.86 | +5.600% | 1 | 49 | -31.829% |
| 2026-08-17 | 80.32 | 80.41 | 80.32 | 80.36 | -2.700% | 8 | 51 | -28.011% |
| 2026-08-11 | 82.59 | 82.59 | 82.59 | 82.59 | +1.537% | 2 | 57 | -29.955% |
| 2026-08-10 | 81.81 | 81.81 | 81.34 | 81.34 | -1.965% | 4 | 53 | -28.879% |
| 2026-08-06 | 82.97 | 82.97 | 82.97 | 82.97 | -0.036% | 1 | 54 | -30.276% |
| 2026-08-05 | 83.00 | 83.00 | 83.00 | 83.00 | -9.949% | 1 | 54 | -30.301% |
| 2026-08-03 | 92.02 | 92.53 | 92.02 | 92.17 | -18.671% | 92 | 18 | -37.236% |
| 2026-07-30 | 113.90 | 113.90 | 113.33 | 113.33 | -1.981% | 4 | 19 | -48.954% |
| 2026-07-29 | 115.43 | 115.62 | 115.43 | 115.62 | +6.064% | 4 | 19 | -49.965% |
| 2026-07-27 | 108.49 | 109.01 | 108.35 | 109.01 | +1.783% | 8 | 15 | -46.931% |
| 2026-07-21 | 107.18 | 107.18 | 107.10 | 107.10 | -4.204% | 4 | 13 | -45.985% |
| 2026-07-08 | 111.80 | 111.80 | 111.80 | 111.80 | -0.445% | 1 | 13 | -48.256% |
| 2026-07-01 | 112.30 | 112.30 | 112.30 | 112.30 | -20.524% | 1 | 12 | -48.486% |
| 2026-06-05 | 141.30 | 141.30 | 141.30 | 141.30 | -2.552% | 1 | 11 | -59.059% |
| 2026-05-15 | 145.00 | 145.00 | 145.00 | 145.00 | -12.440% | 3 | 8 | -60.103% |
| 2026-05-05 | 164.20 | 165.60 | 164.20 | 165.60 | -2.988% | 2 | 6 | -65.066% |
| 2026-05-04 | 170.70 | 170.70 | 170.70 | 170.70 | +6.335% | 5 | 1 | -66.110% |
| 2026-05-01 | 160.53 | 160.53 | 160.53 | 160.53 | 0.000% | 1 | 0 | -63.963% |