SPX270521P08025000
SPX May 21 2027 8025.00 Put
optionOPRA
EODOct 27, 2026
416.25USD-9.412%(-43.25)36Vol393OI
SPX270521P08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 416.25 | 416.25 | 416.25 | 416.25 | -9.412% | 36 | 359 | 0.000% |
| 2026-10-23 | 459.49 | 459.50 | 459.49 | 459.50 | +11.238% | 6 | 353 | -9.412% |
| 2026-10-20 | 413.08 | 413.08 | 413.08 | 413.08 | +2.705% | 2 | 355 | +0.767% |
| 2026-10-15 | 403.17 | 403.17 | 402.20 | 402.20 | -0.431% | 20 | 376 | +3.493% |
| 2026-10-08 | 403.94 | 403.94 | 403.94 | 403.94 | +4.404% | 2 | 376 | +3.047% |
| 2026-10-07 | 386.90 | 386.90 | 386.90 | 386.90 | +3.510% | 2 | 356 | +7.586% |
| 2026-10-06 | 373.78 | 373.78 | 373.78 | 373.78 | -5.778% | 2 | 356 | +11.362% |
| 2026-10-05 | 398.25 | 398.25 | 396.70 | 396.70 | -13.868% | 9 | 362 | +4.928% |
| 2026-10-01 | 442.85 | 467.22 | 442.85 | 460.57 | +8.556% | 34 | 328 | -9.623% |
| 2026-09-28 | 424.49 | 424.49 | 424.27 | 424.27 | +5.082% | 2 | 328 | -1.890% |
| 2026-09-21 | 428.12 | 428.12 | 403.75 | 403.75 | -11.318% | 8 | 338 | +3.096% |
| 2026-09-18 | 470.31 | 470.31 | 455.28 | 455.28 | -0.398% | 24 | 318 | -8.573% |
| 2026-09-17 | 464.82 | 469.22 | 457.10 | 457.10 | -12.567% | 34 | 297 | -8.937% |
| 2026-09-16 | 473.65 | 522.80 | 473.65 | 522.80 | +5.794% | 46 | 257 | -20.381% |
| 2026-09-15 | 481.65 | 494.17 | 481.65 | 494.17 | +5.212% | 6 | 252 | -15.768% |
| 2026-09-14 | 479.89 | 486.80 | 467.06 | 469.69 | +3.629% | 40 | 218 | -11.378% |
| 2026-09-11 | 453.47 | 453.47 | 453.24 | 453.24 | -8.309% | 32 | 216 | -8.161% |
| 2026-09-10 | 498.72 | 498.72 | 494.31 | 494.31 | +3.477% | 26 | 201 | -15.792% |
| 2026-09-09 | 466.49 | 477.70 | 466.49 | 477.70 | -0.855% | 14 | 197 | -12.864% |
| 2026-09-01 | 487.33 | 487.33 | 481.82 | 481.82 | +8.233% | 4 | 197 | -13.609% |
| 2026-08-28 | 445.17 | 445.17 | 445.17 | 445.17 | -5.424% | 2 | 195 | -6.496% |
| 2026-08-27 | 470.70 | 470.70 | 470.70 | 470.70 | -3.525% | 10 | 185 | -11.568% |
| 2026-08-24 | 488.00 | 488.00 | 487.90 | 487.90 | +0.687% | 55 | 140 | -14.685% |
| 2026-08-20 | 484.61 | 484.64 | 484.20 | 484.57 | +4.947% | 100 | 206 | -14.099% |
| 2026-08-12 | 463.69 | 463.77 | 461.73 | 461.73 | +0.265% | 100 | 106 | -9.850% |
| 2026-08-10 | 465.70 | 466.77 | 459.92 | 460.51 | -21.132% | 100 | 13 | -9.611% |
| 2026-07-31 | 583.90 | 583.90 | 583.90 | 583.90 | -10.445% | 1 | 13 | -28.712% |
| 2026-07-29 | 652.00 | 652.00 | 652.00 | 652.00 | +6.920% | 1 | 12 | -36.158% |
| 2026-06-30 | 609.80 | 609.80 | 609.80 | 609.80 | +5.062% | 2 | 10 | -31.740% |
| 2026-06-02 | 580.76 | 580.93 | 580.42 | 580.42 | -18.128% | 20 | 1 | -28.285% |
| 2026-05-19 | 708.94 | 708.94 | 708.94 | 708.94 | 0.000% | 1 | 0 | -41.286% |