SPX270521P05950000
SPX May 21 2027 5950.00 Put
optionOPRA
EODOct 27, 2026
59.80USD-13.459%(-9.30)1Vol162OI
SPX270521P05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 59.80 | 59.80 | 59.80 | 59.80 | -13.459% | 1 | 162 | 0.000% |
| 2026-10-23 | 69.56 | 72.20 | 67.90 | 69.10 | +15.436% | 5 | 160 | -13.459% |
| 2026-10-22 | 59.89 | 59.89 | 59.86 | 59.86 | +0.268% | 4 | 158 | -0.100% |
| 2026-09-30 | 59.70 | 59.70 | 59.70 | 59.70 | -3.632% | 4 | 158 | +0.168% |
| 2026-09-23 | 61.83 | 61.95 | 61.83 | 61.95 | -21.977% | 4 | 158 | -3.471% |
| 2026-08-26 | 79.40 | 79.40 | 79.40 | 79.40 | -1.121% | 1 | 159 | -24.685% |
| 2026-08-25 | 80.30 | 80.30 | 80.30 | 80.30 | -3.462% | 3 | 159 | -25.529% |
| 2026-08-21 | 83.26 | 83.26 | 83.18 | 83.18 | +0.362% | 4 | 157 | -28.108% |
| 2026-08-19 | 83.03 | 83.03 | 82.88 | 82.88 | -3.594% | 60 | 112 | -27.847% |
| 2026-08-18 | 85.97 | 85.97 | 85.97 | 85.97 | +4.282% | 10 | 102 | -30.441% |
| 2026-08-17 | 81.71 | 82.44 | 81.69 | 82.44 | +1.440% | 60 | 93 | -27.462% |
| 2026-08-14 | 80.79 | 81.27 | 80.79 | 81.27 | -0.294% | 32 | 78 | -26.418% |
| 2026-08-13 | 80.44 | 81.51 | 80.44 | 81.51 | -2.407% | 24 | 78 | -26.635% |
| 2026-08-10 | 82.60 | 83.55 | 82.60 | 83.52 | -0.902% | 10 | 71 | -28.400% |
| 2026-08-07 | 84.28 | 84.34 | 84.18 | 84.28 | -0.952% | 16 | 71 | -29.046% |
| 2026-08-06 | 84.97 | 85.09 | 84.97 | 85.09 | -9.786% | 28 | 49 | -29.721% |
| 2026-08-03 | 93.87 | 94.33 | 93.77 | 94.32 | -14.161% | 74 | 18 | -36.599% |
| 2026-07-28 | 109.83 | 109.88 | 109.83 | 109.88 | -4.152% | 4 | 16 | -45.577% |
| 2026-07-24 | 114.57 | 114.64 | 114.57 | 114.64 | +4.828% | 4 | 14 | -47.837% |
| 2026-07-22 | 109.34 | 109.36 | 109.34 | 109.36 | -3.842% | 4 | 12 | -45.318% |
| 2026-07-09 | 113.98 | 113.98 | 113.73 | 113.73 | -0.324% | 4 | 14 | -47.419% |
| 2026-07-08 | 114.10 | 114.10 | 114.10 | 114.10 | -5.570% | 1 | 14 | -47.590% |
| 2026-06-29 | 120.83 | 120.83 | 120.83 | 120.83 | -12.021% | 1 | 14 | -50.509% |
| 2026-06-23 | 137.24 | 137.34 | 137.24 | 137.34 | +15.257% | 2 | 14 | -56.458% |
| 2026-06-15 | 119.16 | 119.16 | 119.16 | 119.16 | -12.550% | 2 | 14 | -49.815% |
| 2026-06-08 | 136.26 | 136.26 | 136.26 | 136.26 | +10.448% | 1 | 13 | -56.113% |
| 2026-06-01 | 123.37 | 123.37 | 123.37 | 123.37 | -18.739% | 1 | 12 | -51.528% |
| 2026-05-11 | 151.81 | 151.82 | 151.81 | 151.82 | -12.997% | 10 | 3 | -60.611% |
| 2026-05-04 | 174.70 | 174.70 | 174.50 | 174.50 | +3.377% | 2 | 1 | -65.731% |
| 2026-05-01 | 168.80 | 168.80 | 168.80 | 168.80 | 0.000% | 1 | 0 | -64.573% |