SPX270521C10000000
SPX May 21 2027 10000.00 Call
optionOPRA
EODOct 28, 2026
2.40USD+1.266%(+0.03)5Vol1,416OI
SPX270521C10000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | +1.266% | 5 | 1,418 | 0.000% |
| 2026-10-27 | 2.1000 | 2.4000 | 2.0400 | 2.3700 | +31.667% | 14 | 1,423 | +1.266% |
| 2026-10-23 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -28.571% | 2 | 1,423 | +33.333% |
| 2026-10-21 | 2.5200 | 2.5300 | 2.5200 | 2.5200 | +14.545% | 24 | 1,435 | -4.762% |
| 2026-10-20 | 2.6000 | 2.6000 | 2.1500 | 2.2000 | -2.222% | 52 | 1,486 | +9.091% |
| 2026-10-19 | 2.1200 | 2.2800 | 2.1000 | 2.2500 | +4.651% | 8 | 1,490 | +6.667% |
| 2026-10-14 | 2.3700 | 2.3800 | 2.1500 | 2.1500 | -41.892% | 5 | 1,490 | +11.628% |
| 2026-10-09 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | -30.189% | 2 | 1,490 | -35.135% |
| 2026-10-06 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +76.667% | 1 | 1,489 | -54.717% |
| 2026-09-29 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | -40.000% | 4 | 1,489 | -20.000% |
| 2026-09-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +81.818% | 1 | 1,489 | -52.000% |
| 2026-09-15 | 2.9000 | 2.9000 | 2.7500 | 2.7500 | -19.825% | 3 | 1,489 | -12.727% |
| 2026-09-14 | 3.1000 | 3.4300 | 3.1000 | 3.4300 | -26.237% | 5 | 1,488 | -30.029% |
| 2026-09-04 | 4.6300 | 4.6500 | 4.6300 | 4.6500 | -13.889% | 4 | 1,486 | -48.387% |
| 2026-09-03 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +25.581% | 1 | 1,486 | -55.556% |
| 2026-09-02 | 4.1000 | 4.4400 | 4.1000 | 4.3000 | +13.757% | 4 | 1,484 | -44.186% |
| 2026-09-01 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | -16.000% | 52 | 1,433 | -36.508% |
| 2026-08-31 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | -32.836% | 132 | 1,563 | -46.667% |
| 2026-08-28 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +11.667% | 1 | 1,563 | -64.179% |
| 2026-08-27 | 6.0000 | 6.2000 | 6.0000 | 6.0000 | +13.208% | 84 | 1,617 | -60.000% |
| 2026-08-26 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.935% | 101 | 1,699 | -54.717% |
| 2026-08-25 | 5.3900 | 5.4100 | 5.3000 | 5.3500 | +4.902% | 330 | 1,537 | -55.140% |
| 2026-08-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -25.000% | 17 | 1,523 | -52.941% |
| 2026-08-19 | 7.8000 | 7.8000 | 6.8000 | 6.8000 | +6.250% | 17 | 1,519 | -64.706% |
| 2026-08-18 | 6.9000 | 6.9000 | 6.3000 | 6.4000 | -33.333% | 74 | 1,449 | -62.500% |
| 2026-08-17 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +3.226% | 1 | 1,449 | -75.000% |
| 2026-08-12 | 9.2000 | 9.3000 | 9.2000 | 9.3000 | +13.001% | 97 | 1,509 | -74.194% |
| 2026-08-06 | 9.6000 | 9.6000 | 8.1800 | 8.2300 | -25.182% | 131 | 1,447 | -70.838% |
| 2026-08-05 | 15.0700 | 15.1000 | 10.6300 | 11.0000 | -14.795% | 128 | 1,328 | -78.182% |
| 2026-08-04 | 9.5300 | 12.9200 | 9.4500 | 12.9100 | +130.536% | 169 | 1,330 | -81.410% |
| 2026-08-03 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +28.440% | 1 | 1,330 | -57.143% |
| 2026-07-30 | 3.9500 | 4.3600 | 3.8100 | 4.3600 | +13.542% | 12 | 1,326 | -44.954% |
| 2026-07-29 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -10.490% | 4 | 1,326 | -37.500% |
| 2026-07-28 | 4.3100 | 4.4000 | 4.2900 | 4.2900 | +2.143% | 48 | 1,324 | -44.056% |
| 2026-07-27 | 4.5000 | 4.5300 | 4.1800 | 4.2000 | -12.317% | 40 | 1,308 | -42.857% |
| 2026-07-24 | 4.7800 | 4.7900 | 4.7800 | 4.7900 | +4.130% | 4 | 1,308 | -49.896% |
| 2026-07-23 | 4.8800 | 4.8900 | 4.5700 | 4.6000 | -24.342% | 9 | 1,304 | -47.826% |
| 2026-07-21 | 6.1100 | 6.1100 | 6.0800 | 6.0800 | -33.985% | 2 | 1,303 | -60.526% |
| 2026-07-10 | 9.0100 | 9.2700 | 9.0100 | 9.2100 | +26.860% | 4 | 1,304 | -73.941% |
| 2026-07-08 | 7.0800 | 7.2600 | 7.0800 | 7.2600 | -6.443% | 12 | 1,300 | -66.942% |
| 2026-07-02 | 9.3600 | 9.3700 | 7.7500 | 7.7600 | -16.738% | 364 | 1,141 | -69.072% |
| 2026-06-30 | 9.3300 | 9.3300 | 9.3200 | 9.3200 | +27.671% | 4 | 1,141 | -74.249% |
| 2026-06-26 | 6.5500 | 7.3000 | 6.5500 | 7.3000 | +4.286% | 6 | 1,140 | -67.123% |
| 2026-06-25 | 7.7400 | 7.7400 | 7.0000 | 7.0000 | -11.280% | 10 | 1,140 | -65.714% |
| 2026-06-23 | 7.8800 | 7.8900 | 7.8800 | 7.8900 | -21.493% | 4 | 1,140 | -69.582% |
| 2026-06-22 | 10.4500 | 10.4500 | 10.0300 | 10.0500 | -11.842% | 4 | 1,142 | -76.119% |
| 2026-06-18 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -3.472% | 15 | 1,142 | -78.947% |
| 2026-06-17 | 12.4900 | 12.5500 | 11.8100 | 11.8100 | -16.241% | 10 | 1,145 | -79.678% |
| 2026-06-16 | 14.4000 | 14.4000 | 14.1000 | 14.1000 | -12.422% | 13 | 1,145 | -82.979% |
| 2026-06-15 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +51.887% | 1 | 1,145 | -85.093% |
| 2026-06-12 | 11.5000 | 11.5000 | 10.6000 | 10.6000 | 0.000% | 765 | 1,339 | -77.358% |
| 2026-06-05 | 12.5000 | 12.5000 | 10.6000 | 10.6000 | -43.945% | 376 | 1,465 | -77.358% |
| 2026-06-01 | 18.9500 | 18.9500 | 18.8800 | 18.9100 | -2.274% | 102 | 1,414 | -87.308% |
| 2026-05-29 | 20.2300 | 20.2800 | 18.6000 | 19.3500 | +1.309% | 310 | 1,228 | -87.597% |
| 2026-05-28 | 18.3000 | 19.1000 | 18.3000 | 19.1000 | +19.375% | 653 | 681 | -87.435% |
| 2026-05-27 | 16.3000 | 16.7000 | 16.0000 | 16.0000 | +0.313% | 509 | 346 | -85.000% |
| 2026-05-22 | 15.8100 | 16.0100 | 15.8100 | 15.9500 | +18.411% | 4 | 362 | -84.953% |
| 2026-05-21 | 12.9800 | 13.5000 | 12.9800 | 13.4700 | -0.737% | 12 | 362 | -82.183% |
| 2026-05-20 | 12.8600 | 13.6100 | 12.8600 | 13.5700 | +16.983% | 4 | 362 | -82.314% |
| 2026-05-19 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -11.315% | 15 | 362 | -79.310% |
| 2026-05-18 | 14.7900 | 14.7900 | 12.3000 | 13.0800 | -20.823% | 55 | 351 | -81.651% |
| 2026-05-15 | 16.4700 | 17.8900 | 16.4600 | 16.5200 | -27.225% | 132 | 288 | -85.472% |
| 2026-05-14 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +30.460% | 9 | 288 | -89.427% |
| 2026-05-13 | 13.6000 | 17.8700 | 13.5400 | 17.4000 | +32.723% | 116 | 246 | -86.207% |
| 2026-05-12 | 11.9000 | 13.1100 | 11.9000 | 13.1100 | -9.586% | 8 | 243 | -81.693% |
| 2026-05-11 | 14.1700 | 15.7700 | 14.1700 | 14.5000 | +3.571% | 290 | 154 | -83.448% |
| 2026-05-08 | 13.4200 | 14.0000 | 13.3500 | 14.0000 | +22.915% | 11 | 147 | -82.857% |
| 2026-05-07 | 12.2900 | 12.8600 | 11.2000 | 11.3900 | -10.456% | 38 | 130 | -78.929% |
| 2026-05-06 | 10.6700 | 12.8300 | 10.6700 | 12.7200 | +32.225% | 36 | 112 | -81.132% |
| 2026-05-05 | 8.5200 | 9.6300 | 8.5200 | 9.6200 | +21.772% | 183 | 52 | -75.052% |
| 2026-05-04 | 8.0200 | 8.2000 | 7.8500 | 7.9000 | -10.125% | 96 | 14 | -69.620% |
| 2026-05-01 | 9.1400 | 9.3500 | 8.7600 | 8.7900 | +15.506% | 29 | 2 | -72.696% |
| 2026-04-30 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | 0.000% | 2 | 2 | -68.463% |