SPX270521P08200000
SPX May 21 2027 8200.00 Put
optionOPRA
EODOct 19, 2026
514.08USD+10.448%(+48.63)1Vol125OI
SPX270521P08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 514.08 | 514.08 | 514.08 | 514.08 | +10.448% | 1 | 124 | 0.000% |
| 2026-10-07 | 465.45 | 465.45 | 465.45 | 465.45 | +3.507% | 2 | 122 | +10.448% |
| 2026-10-06 | 449.00 | 449.87 | 449.00 | 449.68 | -12.780% | 88 | 110 | +14.321% |
| 2026-09-30 | 515.57 | 515.57 | 515.57 | 515.57 | +2.142% | 1 | 109 | -0.289% |
| 2026-09-23 | 504.76 | 504.76 | 504.76 | 504.76 | +5.261% | 3 | 106 | +1.846% |
| 2026-09-22 | 482.04 | 482.04 | 479.53 | 479.53 | -4.685% | 20 | 95 | +7.205% |
| 2026-09-21 | 517.36 | 517.36 | 502.70 | 503.10 | -10.225% | 31 | 90 | +2.182% |
| 2026-09-18 | 558.96 | 560.40 | 558.96 | 560.40 | -7.613% | 2 | 89 | -8.266% |
| 2026-09-16 | 628.76 | 628.76 | 606.58 | 606.58 | +9.300% | 9 | 80 | -15.249% |
| 2026-09-14 | 554.91 | 554.97 | 554.91 | 554.97 | +1.409% | 2 | 80 | -7.368% |
| 2026-09-11 | 547.26 | 547.26 | 547.26 | 547.26 | -7.426% | 1 | 79 | -6.063% |
| 2026-09-10 | 591.16 | 591.16 | 591.16 | 591.16 | +3.980% | 10 | 79 | -13.039% |
| 2026-09-01 | 572.02 | 572.02 | 568.53 | 568.53 | +4.090% | 4 | 79 | -9.577% |
| 2026-08-31 | 550.29 | 550.29 | 546.19 | 546.19 | +4.149% | 17 | 95 | -5.879% |
| 2026-08-28 | 524.43 | 524.43 | 524.43 | 524.43 | -1.886% | 10 | 85 | -1.974% |
| 2026-08-27 | 534.51 | 534.51 | 534.51 | 534.51 | -8.198% | 15 | 70 | -3.822% |
| 2026-08-20 | 582.24 | 582.24 | 582.24 | 582.24 | +6.146% | 10 | 64 | -11.707% |
| 2026-08-07 | 548.53 | 548.53 | 548.53 | 548.53 | -0.495% | 1 | 63 | -6.280% |
| 2026-08-05 | 551.26 | 551.26 | 551.26 | 551.26 | -22.158% | 2 | 63 | -6.745% |
| 2026-07-28 | 707.04 | 708.18 | 707.04 | 708.18 | +1.747% | 2 | 62 | -27.408% |
| 2026-07-27 | 696.02 | 696.02 | 696.02 | 696.02 | -4.153% | 3 | 62 | -26.140% |
| 2026-07-24 | 726.18 | 726.18 | 726.18 | 726.18 | +7.831% | 3 | 62 | -29.208% |
| 2026-07-22 | 673.90 | 673.90 | 672.22 | 673.44 | -2.879% | 10 | 62 | -23.664% |
| 2026-07-07 | 672.86 | 693.63 | 672.86 | 693.40 | +1.567% | 3 | 61 | -25.861% |
| 2026-06-30 | 686.83 | 687.17 | 681.94 | 682.70 | -5.821% | 12 | 58 | -24.699% |
| 2026-06-29 | 724.87 | 726.15 | 724.15 | 724.90 | -5.051% | 44 | 50 | -29.083% |
| 2026-06-25 | 768.08 | 769.81 | 762.96 | 763.46 | +14.585% | 10 | 26 | -32.664% |
| 2026-06-02 | 666.12 | 666.28 | 666.12 | 666.28 | -0.451% | 10 | 21 | -22.843% |
| 2026-06-01 | 669.30 | 669.30 | 669.30 | 669.30 | -8.765% | 10 | 11 | -23.191% |
| 2026-05-22 | 733.60 | 733.60 | 733.60 | 733.60 | -4.951% | 7 | 4 | -29.924% |
| 2026-05-20 | 771.81 | 771.81 | 771.81 | 771.81 | -16.613% | 3 | 1 | -33.393% |
| 2026-04-24 | 925.58 | 925.58 | 925.58 | 925.58 | 0.000% | 1 | 1 | -44.459% |