SPX270521P08250000
SPX May 21 2027 8250.00 Put
optionOPRA
EODOct 28, 2026
522.41USD-0.341%(-1.79)2Vol146OI
SPX270521P08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 522.07 | 522.41 | 522.07 | 522.41 | -0.341% | 2 | 145 | 0.000% |
| 2026-10-19 | 524.12 | 524.20 | 524.12 | 524.20 | -1.007% | 2 | 144 | -0.341% |
| 2026-10-14 | 538.57 | 538.57 | 529.01 | 529.53 | +10.873% | 5 | 144 | -1.345% |
| 2026-10-12 | 477.17 | 478.01 | 477.17 | 477.60 | -0.923% | 4 | 143 | +9.382% |
| 2026-10-09 | 492.88 | 492.88 | 481.06 | 482.05 | -4.368% | 19 | 141 | +8.373% |
| 2026-10-07 | 506.53 | 506.53 | 504.07 | 504.07 | +5.873% | 6 | 135 | +3.638% |
| 2026-10-06 | 476.09 | 476.11 | 476.09 | 476.11 | -12.460% | 4 | 133 | +9.725% |
| 2026-09-30 | 543.88 | 543.88 | 543.88 | 543.88 | -2.891% | 1 | 132 | -3.948% |
| 2026-09-29 | 560.07 | 560.07 | 560.07 | 560.07 | +5.759% | 1 | 133 | -6.724% |
| 2026-09-23 | 529.57 | 529.57 | 529.57 | 529.57 | +4.228% | 1 | 133 | -1.352% |
| 2026-09-22 | 509.29 | 509.29 | 508.09 | 508.09 | -19.476% | 6 | 139 | +2.818% |
| 2026-09-16 | 594.94 | 630.98 | 594.94 | 630.98 | +2.389% | 7 | 132 | -17.207% |
| 2026-09-15 | 623.71 | 623.71 | 616.26 | 616.26 | +8.418% | 9 | 128 | -15.229% |
| 2026-09-11 | 568.41 | 568.41 | 568.41 | 568.41 | -5.024% | 1 | 127 | -8.093% |
| 2026-09-09 | 587.38 | 599.35 | 587.38 | 598.48 | +5.839% | 9 | 131 | -12.711% |
| 2026-09-08 | 564.70 | 565.46 | 564.70 | 565.46 | -6.466% | 4 | 133 | -7.613% |
| 2026-08-25 | 602.39 | 604.55 | 602.35 | 604.55 | +5.234% | 12 | 142 | -13.587% |
| 2026-08-17 | 570.00 | 574.51 | 570.00 | 574.48 | +3.435% | 4 | 140 | -9.064% |
| 2026-08-14 | 555.43 | 555.49 | 555.26 | 555.40 | +0.811% | 26 | 128 | -5.940% |
| 2026-08-13 | 551.84 | 558.12 | 550.93 | 550.93 | -3.432% | 80 | 97 | -5.177% |
| 2026-08-07 | 576.00 | 576.00 | 570.38 | 570.51 | -19.544% | 9 | 89 | -8.431% |
| 2026-07-02 | 709.10 | 709.10 | 709.10 | 709.10 | -6.076% | 2 | 47 | -26.328% |
| 2026-06-29 | 754.84 | 755.26 | 754.75 | 754.97 | -4.889% | 18 | 41 | -30.804% |
| 2026-06-25 | 793.90 | 793.90 | 793.78 | 793.78 | +14.657% | 2 | 40 | -34.187% |
| 2026-06-02 | 692.22 | 692.34 | 692.22 | 692.31 | 0.000% | 20 | 0 | -24.541% |