SPX270521P08325000
SPX May 21 2027 8325.00 Put
optionOPRA
EODOct 23, 2026
655.74USD+18.226%(+101.09)1Vol82OI
SPX270521P08325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 655.74 | 655.74 | 655.74 | 655.74 | +18.226% | 1 | 86 | 0.000% |
| 2026-10-21 | 554.65 | 554.65 | 554.65 | 554.65 | -3.768% | 1 | 87 | +18.226% |
| 2026-10-20 | 576.37 | 576.37 | 576.37 | 576.37 | +2.721% | 1 | 87 | +13.771% |
| 2026-10-15 | 561.10 | 561.10 | 561.10 | 561.10 | +2.981% | 5 | 92 | +16.867% |
| 2026-10-05 | 544.86 | 544.86 | 544.86 | 544.86 | -9.234% | 1 | 93 | +20.350% |
| 2026-09-29 | 608.06 | 608.06 | 600.29 | 600.29 | +3.511% | 2 | 94 | +9.237% |
| 2026-09-23 | 579.98 | 579.98 | 579.93 | 579.93 | +5.494% | 2 | 94 | +13.072% |
| 2026-09-22 | 549.76 | 549.76 | 549.73 | 549.73 | -2.166% | 4 | 98 | +19.284% |
| 2026-09-21 | 572.92 | 572.92 | 561.90 | 561.90 | -8.494% | 6 | 104 | +16.700% |
| 2026-09-18 | 619.43 | 619.43 | 614.06 | 614.06 | -1.516% | 10 | 99 | +6.788% |
| 2026-09-17 | 628.62 | 628.62 | 622.62 | 623.51 | -2.293% | 6 | 96 | +5.169% |
| 2026-09-14 | 630.12 | 638.14 | 630.12 | 638.14 | -0.544% | 9 | 87 | +2.758% |
| 2026-09-09 | 631.25 | 645.07 | 631.25 | 641.63 | +11.522% | 37 | 61 | +2.199% |
| 2026-09-04 | 575.34 | 575.34 | 575.34 | 575.34 | -10.316% | 5 | 56 | +13.974% |
| 2026-09-02 | 641.71 | 641.71 | 641.52 | 641.52 | -0.858% | 15 | 41 | +2.217% |
| 2026-09-01 | 640.05 | 656.85 | 636.27 | 647.07 | -12.794% | 25 | 16 | +1.340% |
| 2026-06-01 | 742.00 | 742.00 | 742.00 | 742.00 | +0.433% | 8 | 8 | -11.625% |
| 2026-05-29 | 738.80 | 738.80 | 738.80 | 738.80 | 0.000% | 8 | 0 | -11.243% |