SPX270521P08225000
SPX May 21 2027 8225.00 Put
optionOPRA
EODOct 19, 2026
525.70USD+4.103%(+20.72)82Vol420OI
SPX270521P08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 526.23 | 526.28 | 525.70 | 525.70 | +4.103% | 82 | 420 | 0.000% |
| 2026-10-15 | 511.76 | 512.42 | 504.98 | 504.98 | -0.772% | 8 | 414 | +4.103% |
| 2026-10-14 | 491.44 | 508.95 | 489.65 | 508.91 | +8.737% | 82 | 415 | +3.299% |
| 2026-10-13 | 467.88 | 468.02 | 467.88 | 468.02 | -3.366% | 2 | 414 | +12.324% |
| 2026-10-08 | 484.45 | 484.45 | 484.32 | 484.32 | +1.153% | 2 | 414 | +8.544% |
| 2026-10-07 | 479.20 | 479.20 | 478.80 | 478.80 | +2.731% | 2 | 414 | +9.795% |
| 2026-10-06 | 461.84 | 466.07 | 461.49 | 466.07 | -5.303% | 692 | 139 | +12.794% |
| 2026-10-05 | 512.77 | 512.77 | 492.17 | 492.17 | -4.372% | 8 | 135 | +6.813% |
| 2026-10-02 | 514.04 | 515.39 | 514.04 | 514.67 | -8.805% | 66 | 102 | +2.143% |
| 2026-10-01 | 563.60 | 576.66 | 563.60 | 564.36 | +4.283% | 88 | 75 | -6.850% |
| 2026-09-29 | 541.53 | 541.53 | 541.18 | 541.18 | +7.027% | 2 | 74 | -2.860% |
| 2026-09-21 | 505.65 | 505.65 | 505.65 | 505.65 | -18.284% | 1 | 74 | +3.965% |
| 2026-09-16 | 582.95 | 618.79 | 582.95 | 618.79 | +8.241% | 3 | 74 | -15.044% |
| 2026-09-14 | 571.72 | 571.72 | 571.68 | 571.68 | -5.098% | 2 | 74 | -8.043% |
| 2026-09-10 | 602.39 | 602.39 | 602.39 | 602.39 | +2.694% | 2 | 74 | -12.731% |
| 2026-09-01 | 586.59 | 586.59 | 586.59 | 586.59 | +1.159% | 12 | 74 | -10.380% |
| 2026-08-18 | 579.82 | 579.87 | 579.82 | 579.87 | +5.440% | 2 | 73 | -9.342% |
| 2026-08-17 | 546.48 | 549.95 | 545.54 | 549.95 | +1.596% | 16 | 57 | -4.409% |
| 2026-08-13 | 542.58 | 542.58 | 541.21 | 541.31 | -23.704% | 82 | 15 | -2.884% |
| 2026-07-27 | 709.49 | 709.49 | 709.49 | 709.49 | -4.585% | 3 | 15 | -25.905% |
| 2026-07-24 | 743.58 | 743.58 | 743.58 | 743.58 | +9.485% | 3 | 15 | -29.301% |
| 2026-06-02 | 679.08 | 679.16 | 679.08 | 679.16 | +1.005% | 10 | 10 | -22.596% |
| 2026-06-01 | 672.40 | 672.40 | 672.40 | 672.40 | 0.000% | 10 | 0 | -21.817% |