SPX270521P08275000
SPX May 21 2027 8275.00 Put
optionOPRA
EODOct 23, 2026
599.35USD+12.715%(+67.61)3Vol94OI
SPX270521P08275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 599.36 | 599.36 | 599.35 | 599.35 | +12.715% | 3 | 91 | 0.000% |
| 2026-10-15 | 529.35 | 531.74 | 529.35 | 531.74 | +7.440% | 6 | 96 | +12.715% |
| 2026-10-09 | 494.92 | 494.92 | 494.92 | 494.92 | +1.062% | 1 | 96 | +21.100% |
| 2026-10-06 | 489.40 | 489.72 | 488.76 | 489.72 | -6.128% | 106 | 88 | +22.386% |
| 2026-09-22 | 521.69 | 521.69 | 521.69 | 521.69 | -4.143% | 2 | 89 | +14.886% |
| 2026-09-21 | 548.18 | 548.18 | 544.24 | 544.24 | -7.765% | 8 | 97 | +10.126% |
| 2026-09-18 | 590.06 | 590.06 | 590.06 | 590.06 | -12.087% | 2 | 95 | +1.574% |
| 2026-09-16 | 621.34 | 671.19 | 613.24 | 671.19 | +6.498% | 16 | 82 | -10.703% |
| 2026-09-15 | 619.91 | 634.81 | 619.91 | 630.24 | +0.490% | 10 | 73 | -4.901% |
| 2026-09-14 | 625.35 | 628.63 | 625.35 | 627.17 | -1.554% | 34 | 45 | -4.436% |
| 2026-09-10 | 637.67 | 649.59 | 637.07 | 637.07 | +6.256% | 23 | 31 | -5.921% |
| 2026-09-09 | 599.56 | 599.56 | 599.56 | 599.56 | -2.734% | 1 | 30 | -0.035% |
| 2026-08-24 | 616.41 | 616.41 | 616.41 | 616.41 | +6.677% | 10 | 30 | -2.768% |
| 2026-08-17 | 573.66 | 577.83 | 573.55 | 577.83 | +2.532% | 6 | 31 | +3.724% |
| 2026-08-13 | 561.07 | 566.25 | 561.07 | 563.56 | -3.462% | 20 | 18 | +6.351% |
| 2026-08-11 | 582.49 | 583.77 | 582.49 | 583.77 | -22.102% | 2 | 19 | +2.669% |
| 2026-07-28 | 749.40 | 749.40 | 749.40 | 749.40 | +8.310% | 7 | 12 | -20.023% |
| 2026-07-16 | 691.90 | 691.90 | 691.90 | 691.90 | -9.993% | 7 | 5 | -13.376% |
| 2026-06-29 | 768.50 | 768.72 | 768.50 | 768.72 | +8.941% | 10 | 5 | -22.033% |
| 2026-06-02 | 705.12 | 705.63 | 705.12 | 705.63 | 0.000% | 10 | 0 | -15.062% |