SPX270521P08125000
SPX May 21 2027 8125.00 Put
optionOPRA
EODOct 27, 2026
459.73USD-12.334%(-64.68)4Vol244OI
SPX270521P08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 461.83 | 461.83 | 459.47 | 459.73 | -12.334% | 4 | 247 | 0.000% |
| 2026-10-23 | 509.67 | 524.41 | 509.67 | 524.41 | +16.069% | 12 | 259 | -12.334% |
| 2026-10-21 | 454.33 | 454.33 | 451.81 | 451.81 | -3.186% | 2 | 259 | +1.753% |
| 2026-10-20 | 454.94 | 466.68 | 454.94 | 466.68 | -7.996% | 8 | 267 | -1.489% |
| 2026-10-16 | 507.24 | 507.24 | 507.24 | 507.24 | +14.148% | 2 | 269 | -9.366% |
| 2026-10-14 | 438.55 | 444.37 | 438.44 | 444.37 | +4.567% | 4 | 269 | +3.457% |
| 2026-10-13 | 425.04 | 425.04 | 424.96 | 424.96 | +1.280% | 2 | 270 | +8.182% |
| 2026-10-12 | 419.60 | 419.60 | 419.59 | 419.59 | -5.098% | 2 | 270 | +9.566% |
| 2026-10-05 | 442.13 | 442.13 | 442.13 | 442.13 | -4.004% | 2 | 272 | +3.981% |
| 2026-10-02 | 460.57 | 460.57 | 460.57 | 460.57 | -0.844% | 10 | 262 | -0.182% |
| 2026-09-30 | 464.47 | 464.54 | 464.47 | 464.49 | -4.316% | 4 | 262 | -1.025% |
| 2026-09-28 | 471.22 | 485.44 | 471.22 | 485.44 | +5.728% | 32 | 230 | -5.296% |
| 2026-09-25 | 475.05 | 475.05 | 459.14 | 459.14 | -2.491% | 34 | 196 | +0.129% |
| 2026-09-23 | 466.67 | 470.87 | 466.67 | 470.87 | +4.978% | 10 | 196 | -2.366% |
| 2026-09-22 | 448.54 | 448.54 | 448.54 | 448.54 | -0.746% | 10 | 196 | +2.495% |
| 2026-09-21 | 468.71 | 468.71 | 451.91 | 451.91 | -9.451% | 16 | 184 | +1.730% |
| 2026-09-18 | 499.08 | 499.08 | 499.08 | 499.08 | +0.423% | 10 | 194 | -7.885% |
| 2026-09-08 | 499.49 | 499.49 | 496.98 | 496.98 | +2.282% | 12 | 182 | -7.495% |
| 2026-09-04 | 477.77 | 485.89 | 477.77 | 485.89 | -0.869% | 26 | 166 | -5.384% |
| 2026-09-03 | 485.92 | 493.62 | 485.92 | 490.15 | -3.580% | 6 | 162 | -6.206% |
| 2026-08-28 | 481.97 | 508.35 | 481.97 | 508.35 | +0.647% | 12 | 150 | -9.564% |
| 2026-08-27 | 513.17 | 513.17 | 505.08 | 505.08 | -2.931% | 6 | 144 | -8.979% |
| 2026-08-26 | 531.68 | 531.68 | 520.33 | 520.33 | -1.695% | 50 | 98 | -11.646% |
| 2026-08-25 | 528.68 | 530.33 | 528.68 | 529.30 | -0.215% | 22 | 76 | -13.144% |
| 2026-08-21 | 536.42 | 536.42 | 530.44 | 530.44 | +0.359% | 16 | 62 | -13.330% |
| 2026-08-18 | 528.54 | 528.54 | 528.54 | 528.54 | +5.499% | 2 | 60 | -13.019% |
| 2026-08-17 | 500.87 | 500.99 | 500.87 | 500.99 | -0.576% | 2 | 59 | -8.236% |
| 2026-08-10 | 503.00 | 504.68 | 502.58 | 503.89 | -2.224% | 60 | 34 | -8.764% |
| 2026-08-06 | 515.43 | 515.43 | 515.35 | 515.35 | -0.856% | 2 | 34 | -10.793% |
| 2026-08-05 | 508.56 | 519.80 | 508.46 | 519.80 | -19.027% | 47 | 4 | -11.556% |
| 2026-06-03 | 641.91 | 641.94 | 641.91 | 641.94 | +2.257% | 2 | 1 | -28.384% |
| 2026-06-02 | 627.63 | 627.77 | 627.63 | 627.77 | 0.000% | 2 | 0 | -26.768% |