SPX270521P08300000
SPX May 21 2027 8300.00 Put
optionOPRA
EODOct 22, 2026
612.06USD+11.878%(+64.98)3Vol235OI
SPX270521P08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 588.11 | 612.10 | 588.11 | 612.06 | +11.878% | 3 | 236 | 0.000% |
| 2026-10-20 | 548.01 | 548.01 | 547.08 | 547.08 | +1.285% | 4 | 238 | +11.878% |
| 2026-10-16 | 540.14 | 540.14 | 540.14 | 540.14 | -0.919% | 5 | 244 | +13.315% |
| 2026-10-15 | 545.15 | 545.15 | 545.15 | 545.15 | +6.479% | 5 | 249 | +12.274% |
| 2026-10-09 | 511.98 | 511.98 | 511.98 | 511.98 | -5.676% | 3 | 249 | +19.548% |
| 2026-10-08 | 542.79 | 542.79 | 542.79 | 542.79 | +4.112% | 1 | 250 | +12.762% |
| 2026-10-07 | 521.35 | 521.35 | 521.35 | 521.35 | +3.379% | 1 | 250 | +17.399% |
| 2026-10-06 | 503.33 | 504.31 | 502.34 | 504.31 | -5.851% | 5 | 252 | +21.366% |
| 2026-10-05 | 535.65 | 535.65 | 535.65 | 535.65 | -12.834% | 3 | 255 | +14.265% |
| 2026-10-01 | 592.41 | 622.19 | 592.41 | 614.52 | +8.701% | 17 | 239 | -0.400% |
| 2026-09-30 | 565.75 | 565.75 | 565.23 | 565.33 | -0.465% | 6 | 242 | +8.266% |
| 2026-09-28 | 568.05 | 568.05 | 567.97 | 567.97 | -0.833% | 2 | 243 | +7.763% |
| 2026-09-24 | 572.65 | 572.82 | 572.17 | 572.74 | +6.667% | 84 | 243 | +6.865% |
| 2026-09-22 | 536.94 | 536.94 | 536.94 | 536.94 | -0.216% | 1 | 245 | +13.990% |
| 2026-09-21 | 570.74 | 570.74 | 538.10 | 538.10 | -13.036% | 6 | 247 | +13.745% |
| 2026-09-18 | 623.73 | 623.73 | 618.76 | 618.76 | +1.887% | 8 | 247 | -1.083% |
| 2026-09-17 | 617.12 | 622.37 | 607.30 | 607.30 | -5.893% | 17 | 247 | +0.784% |
| 2026-09-16 | 626.70 | 645.33 | 626.70 | 645.33 | -0.862% | 21 | 247 | -5.156% |
| 2026-09-15 | 636.20 | 650.94 | 636.20 | 650.94 | +4.943% | 3 | 246 | -5.973% |
| 2026-09-14 | 631.84 | 641.00 | 617.03 | 620.28 | +3.722% | 18 | 236 | -1.325% |
| 2026-09-11 | 598.02 | 598.02 | 598.02 | 598.02 | -8.195% | 15 | 236 | +2.348% |
| 2026-09-10 | 654.08 | 654.08 | 647.78 | 651.40 | +3.718% | 22 | 227 | -6.039% |
| 2026-09-09 | 628.05 | 628.05 | 628.05 | 628.05 | +5.106% | 1 | 227 | -2.546% |
| 2026-09-08 | 593.70 | 597.54 | 593.70 | 597.54 | -0.609% | 11 | 225 | +2.430% |
| 2026-09-02 | 600.40 | 605.63 | 600.40 | 601.20 | -4.700% | 40 | 195 | +1.806% |
| 2026-09-01 | 630.85 | 630.85 | 630.85 | 630.85 | +8.670% | 1 | 194 | -2.979% |
| 2026-08-28 | 580.52 | 580.52 | 580.52 | 580.52 | -5.058% | 1 | 193 | +5.433% |
| 2026-08-27 | 611.45 | 611.45 | 611.45 | 611.45 | -1.701% | 5 | 187 | +0.100% |
| 2026-08-26 | 622.03 | 622.03 | 622.03 | 622.03 | -1.108% | 5 | 187 | -1.603% |
| 2026-08-25 | 629.00 | 629.00 | 629.00 | 629.00 | +8.637% | 2 | 187 | -2.693% |
| 2026-08-13 | 578.90 | 578.99 | 578.90 | 578.99 | -2.981% | 2 | 187 | +5.712% |
| 2026-08-12 | 596.80 | 596.82 | 596.74 | 596.78 | -0.948% | 8 | 187 | +2.560% |
| 2026-08-07 | 602.49 | 602.49 | 602.49 | 602.49 | -18.654% | 1 | 187 | +1.588% |
| 2026-06-30 | 740.58 | 740.83 | 740.44 | 740.65 | -5.792% | 22 | 176 | -17.362% |
| 2026-06-29 | 783.93 | 787.59 | 783.30 | 786.19 | -5.225% | 118 | 121 | -22.149% |
| 2026-06-26 | 828.89 | 829.53 | 828.89 | 829.53 | -0.892% | 2 | 120 | -26.216% |
| 2026-06-25 | 837.00 | 837.00 | 837.00 | 837.00 | +12.156% | 17 | 103 | -26.875% |
| 2026-06-16 | 748.21 | 748.21 | 746.28 | 746.28 | +1.529% | 10 | 103 | -17.985% |
| 2026-06-04 | 733.53 | 735.20 | 733.53 | 735.04 | -8.906% | 50 | 54 | -16.731% |
| 2026-05-21 | 806.90 | 806.90 | 806.90 | 806.90 | 0.000% | 1 | 0 | -24.147% |