SPX270521P08425000
SPX May 21 2027 8425.00 Put
optionOPRA
EODOct 28, 2026
633.00USD-2.315%(-15.00)6Vol60OI
SPX270521P08425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 641.78 | 641.78 | 633.00 | 633.00 | -2.315% | 6 | 58 | 0.000% |
| 2026-10-27 | 660.00 | 662.00 | 641.17 | 648.00 | -2.556% | 7 | 60 | -2.315% |
| 2026-10-26 | 672.00 | 672.00 | 665.00 | 665.00 | -7.429% | 3 | 59 | -4.812% |
| 2026-10-23 | 699.51 | 718.37 | 697.14 | 718.37 | +10.959% | 8 | 67 | -11.884% |
| 2026-09-28 | 647.64 | 647.64 | 647.42 | 647.42 | +0.473% | 2 | 67 | -2.227% |
| 2026-09-23 | 639.71 | 644.37 | 639.18 | 644.37 | +6.253% | 3 | 68 | -1.765% |
| 2026-09-22 | 609.92 | 609.92 | 606.45 | 606.45 | -2.084% | 3 | 67 | +4.378% |
| 2026-09-21 | 633.06 | 633.06 | 619.36 | 619.36 | -8.883% | 9 | 58 | +2.202% |
| 2026-09-18 | 679.74 | 679.74 | 679.74 | 679.74 | -4.626% | 5 | 63 | -6.876% |
| 2026-09-16 | 715.00 | 715.05 | 712.71 | 712.71 | +5.695% | 4 | 64 | -11.184% |
| 2026-09-08 | 674.31 | 674.31 | 674.31 | 674.31 | +2.912% | 1 | 63 | -6.126% |
| 2026-09-04 | 645.43 | 655.23 | 645.43 | 655.23 | +2.693% | 13 | 52 | -3.393% |
| 2026-09-03 | 656.34 | 656.34 | 638.05 | 638.05 | -10.408% | 3 | 51 | -0.791% |
| 2026-09-01 | 712.16 | 712.17 | 712.16 | 712.17 | +10.780% | 2 | 51 | -11.117% |
| 2026-08-28 | 642.87 | 642.87 | 642.87 | 642.87 | -3.576% | 1 | 50 | -1.535% |
| 2026-08-27 | 681.49 | 681.49 | 666.71 | 666.71 | -3.465% | 4 | 46 | -5.056% |
| 2026-08-26 | 703.56 | 703.56 | 690.64 | 690.64 | -1.401% | 25 | 23 | -8.346% |
| 2026-08-25 | 698.93 | 702.66 | 698.93 | 700.45 | +0.003% | 13 | 10 | -9.630% |
| 2026-08-21 | 706.50 | 706.50 | 700.43 | 700.43 | +4.046% | 7 | 3 | -9.627% |
| 2026-08-07 | 673.19 | 673.19 | 673.19 | 673.19 | -16.581% | 1 | 2 | -5.970% |
| 2026-07-15 | 807.00 | 807.00 | 807.00 | 807.00 | -10.996% | 1 | 2 | -21.561% |
| 2026-05-21 | 909.90 | 909.90 | 906.70 | 906.70 | 0.000% | 2 | 0 | -30.186% |