SPX270521P08150000
SPX May 21 2027 8150.00 Put
optionOPRA
EODOct 27, 2026
476.32USD-8.153%(-42.28)14Vol292OI
SPX270521P08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 475.48 | 476.32 | 475.48 | 476.32 | -8.153% | 14 | 302 | 0.000% |
| 2026-10-22 | 518.60 | 518.60 | 518.60 | 518.60 | +6.701% | 2 | 304 | -8.153% |
| 2026-10-19 | 486.03 | 486.03 | 486.03 | 486.03 | +5.970% | 2 | 306 | -1.998% |
| 2026-10-14 | 458.65 | 458.65 | 458.65 | 458.65 | +7.528% | 2 | 308 | +3.853% |
| 2026-10-06 | 428.24 | 428.24 | 426.06 | 426.54 | -7.340% | 6 | 306 | +11.671% |
| 2026-10-05 | 460.33 | 460.33 | 460.33 | 460.33 | -12.268% | 2 | 304 | +3.474% |
| 2026-10-01 | 525.26 | 525.26 | 524.70 | 524.70 | +8.620% | 2 | 305 | -9.221% |
| 2026-09-30 | 482.91 | 483.06 | 482.91 | 483.06 | -4.502% | 2 | 304 | -1.395% |
| 2026-09-29 | 502.50 | 505.83 | 502.50 | 505.83 | +5.313% | 2 | 303 | -5.834% |
| 2026-09-28 | 480.31 | 480.31 | 480.31 | 480.31 | -1.586% | 2 | 301 | -0.831% |
| 2026-09-24 | 498.63 | 499.49 | 487.84 | 488.05 | +7.358% | 8 | 302 | -2.403% |
| 2026-09-22 | 457.32 | 457.32 | 454.60 | 454.60 | -2.388% | 6 | 300 | +4.778% |
| 2026-09-21 | 474.12 | 474.12 | 465.72 | 465.72 | -21.856% | 18 | 282 | +2.276% |
| 2026-09-16 | 594.12 | 595.98 | 593.67 | 595.98 | +5.687% | 10 | 287 | -20.078% |
| 2026-09-10 | 563.34 | 563.91 | 563.34 | 563.91 | +4.298% | 2 | 288 | -15.533% |
| 2026-09-09 | 540.67 | 540.67 | 540.67 | 540.67 | +9.129% | 10 | 298 | -11.902% |
| 2026-09-04 | 481.09 | 495.44 | 481.09 | 495.44 | +3.512% | 30 | 268 | -3.859% |
| 2026-09-03 | 484.20 | 484.20 | 478.63 | 478.63 | -12.151% | 12 | 260 | -0.483% |
| 2026-09-01 | 544.83 | 544.83 | 544.83 | 544.83 | +5.418% | 2 | 262 | -12.575% |
| 2026-08-31 | 520.54 | 520.54 | 515.47 | 516.83 | +1.190% | 10 | 261 | -7.838% |
| 2026-08-28 | 498.42 | 510.75 | 498.42 | 510.75 | -0.067% | 6 | 257 | -6.741% |
| 2026-08-27 | 514.77 | 515.05 | 510.40 | 511.09 | -2.184% | 28 | 229 | -6.803% |
| 2026-08-19 | 522.50 | 522.50 | 522.50 | 522.50 | -3.226% | 2 | 227 | -8.838% |
| 2026-08-18 | 539.97 | 539.97 | 539.92 | 539.92 | +4.579% | 12 | 215 | -11.780% |
| 2026-08-10 | 515.89 | 516.28 | 515.89 | 516.28 | -21.718% | 4 | 213 | -7.740% |
| 2026-06-30 | 654.68 | 659.64 | 654.68 | 659.51 | -5.243% | 20 | 215 | -27.777% |
| 2026-06-29 | 696.23 | 696.69 | 695.40 | 696.00 | +5.936% | 170 | 228 | -31.563% |
| 2026-06-15 | 657.00 | 657.00 | 657.00 | 657.00 | +2.549% | 2 | 228 | -27.501% |
| 2026-06-02 | 640.05 | 640.72 | 640.05 | 640.67 | -0.810% | 224 | 18 | -25.653% |
| 2026-05-29 | 645.90 | 645.90 | 645.90 | 645.90 | -14.371% | 8 | 10 | -26.255% |
| 2026-05-18 | 754.30 | 754.30 | 754.30 | 754.30 | -15.491% | 10 | 1 | -36.853% |
| 2026-04-24 | 892.57 | 892.57 | 892.57 | 892.57 | 0.000% | 1 | 1 | -46.635% |