SPX270521C10200000
SPX May 21 2027 10200.00 Call
optionOPRA
EODOct 28, 2026
1.60USD0.000%(0.00)1Vol362OI
SPX270521C10200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 1 | 362 | 0.000% |
| 2026-10-27 | 1.4500 | 1.7000 | 1.3400 | 1.6000 | +11.888% | 14 | 369 | 0.000% |
| 2026-10-26 | 1.3400 | 1.4900 | 1.3200 | 1.4300 | +21.186% | 6 | 370 | +11.888% |
| 2026-10-23 | 1.4300 | 1.4300 | 1.1800 | 1.1800 | -36.898% | 6 | 373 | +35.593% |
| 2026-10-21 | 1.7500 | 1.8700 | 1.7500 | 1.8700 | +17.610% | 24 | 385 | -14.439% |
| 2026-10-20 | 1.7000 | 1.7000 | 1.5700 | 1.5900 | +5.298% | 6 | 385 | +0.629% |
| 2026-10-19 | 1.6500 | 1.6500 | 1.5000 | 1.5100 | -4.430% | 12 | 390 | +5.960% |
| 2026-10-14 | 1.5000 | 1.6700 | 1.5000 | 1.5800 | -18.974% | 3 | 389 | +1.266% |
| 2026-10-13 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -18.750% | 1 | 388 | -17.949% |
| 2026-10-09 | 2.3400 | 2.4000 | 2.2500 | 2.4000 | +20.000% | 3 | 390 | -33.333% |
| 2026-10-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -41.176% | 1 | 390 | -20.000% |
| 2026-10-06 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | +19.298% | 2 | 390 | -52.941% |
| 2026-10-02 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +26.667% | 1 | 391 | -43.860% |
| 2026-09-30 | 2.5100 | 2.5100 | 2.2500 | 2.2500 | -27.419% | 5 | 393 | -28.889% |
| 2026-09-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +12.727% | 1 | 394 | -48.387% |
| 2026-09-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -32.432% | 1 | 394 | -41.818% |
| 2026-09-22 | 4.0700 | 4.0700 | 3.9900 | 4.0700 | +27.188% | 4 | 396 | -60.688% |
| 2026-09-21 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | +23.077% | 2 | 395 | -50.000% |
| 2026-09-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +6.557% | 1 | 395 | -38.462% |
| 2026-09-17 | 2.4800 | 2.4800 | 2.4400 | 2.4400 | -2.400% | 4 | 395 | -34.426% |
| 2026-09-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -31.507% | 1 | 395 | -36.000% |
| 2026-09-04 | 3.6400 | 3.6500 | 3.6400 | 3.6500 | -8.750% | 4 | 416 | -56.164% |
| 2026-08-21 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | -24.528% | 4 | 414 | -60.000% |
| 2026-08-19 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +14.471% | 1 | 414 | -69.811% |
| 2026-08-18 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -29.313% | 1 | 413 | -65.443% |
| 2026-08-17 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -12.667% | 4 | 411 | -75.573% |
| 2026-08-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +17.187% | 2 | 410 | -78.667% |
| 2026-08-12 | 6.3800 | 6.4000 | 6.3800 | 6.4000 | +3.226% | 4 | 408 | -75.000% |
| 2026-08-11 | 7.3300 | 7.3300 | 6.2000 | 6.2000 | -15.416% | 6 | 407 | -74.194% |
| 2026-08-07 | 7.2000 | 7.3600 | 6.9900 | 7.3300 | +24.660% | 8 | 405 | -78.172% |
| 2026-08-06 | 6.1700 | 6.1900 | 5.8800 | 5.8800 | -6.667% | 42 | 393 | -72.789% |
| 2026-08-04 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +110.000% | 2 | 395 | -74.603% |
| 2026-07-30 | 2.9900 | 3.0000 | 2.9800 | 3.0000 | +1.695% | 116 | 338 | -46.667% |
| 2026-07-29 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | -6.349% | 4 | 336 | -45.763% |
| 2026-07-28 | 3.2100 | 3.2300 | 3.1500 | 3.1500 | -2.174% | 66 | 328 | -49.206% |
| 2026-07-27 | 3.2700 | 3.3000 | 3.2000 | 3.2200 | -3.303% | 152 | 258 | -50.311% |
| 2026-07-24 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +0.604% | 2 | 257 | -51.952% |
| 2026-07-23 | 3.8700 | 3.8700 | 3.3100 | 3.3100 | -29.122% | 6 | 254 | -51.662% |
| 2026-07-21 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -6.600% | 2 | 253 | -65.739% |
| 2026-07-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.555% | 2 | 253 | -68.000% |
| 2026-07-08 | 5.2200 | 5.6300 | 5.2200 | 5.5900 | -19.914% | 54 | 248 | -71.377% |
| 2026-07-06 | 6.9500 | 6.9800 | 6.9500 | 6.9800 | +16.918% | 4 | 250 | -77.077% |
| 2026-07-02 | 6.5000 | 6.5400 | 5.9000 | 5.9700 | +22.086% | 88 | 207 | -73.199% |
| 2026-06-26 | 5.4700 | 5.4700 | 4.8600 | 4.8900 | -12.679% | 10 | 202 | -67.280% |
| 2026-06-25 | 5.4900 | 5.8700 | 5.4900 | 5.6000 | -2.269% | 20 | 192 | -71.429% |
| 2026-06-24 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -1.884% | 2 | 192 | -72.077% |
| 2026-06-23 | 6.5100 | 6.5100 | 5.8200 | 5.8400 | -20.219% | 6 | 192 | -72.603% |
| 2026-06-22 | 7.3300 | 7.3300 | 7.3200 | 7.3200 | -12.545% | 4 | 192 | -78.142% |
| 2026-06-18 | 8.3100 | 8.3700 | 8.3100 | 8.3700 | +5.151% | 4 | 192 | -80.884% |
| 2026-06-17 | 8.9400 | 9.0400 | 7.9600 | 7.9600 | -22.943% | 54 | 183 | -79.899% |
| 2026-06-16 | 10.2600 | 10.3300 | 10.2600 | 10.3300 | +30.265% | 36 | 183 | -84.511% |
| 2026-06-12 | 7.9000 | 7.9300 | 7.9000 | 7.9300 | +25.475% | 2 | 182 | -79.823% |
| 2026-06-09 | 6.1500 | 6.3200 | 6.1500 | 6.3200 | -25.734% | 2 | 181 | -74.684% |
| 2026-06-08 | 8.4400 | 8.5100 | 8.4400 | 8.5100 | +7.314% | 2 | 181 | -81.199% |
| 2026-06-05 | 7.9800 | 8.0000 | 7.9300 | 7.9300 | -33.473% | 4 | 182 | -79.823% |
| 2026-06-03 | 12.6700 | 12.6700 | 11.8900 | 11.9200 | -15.461% | 124 | 184 | -86.577% |
| 2026-05-29 | 14.0300 | 14.1000 | 14.0300 | 14.1000 | +13.253% | 4 | 184 | -88.652% |
| 2026-05-26 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +21.463% | 1 | 183 | -87.149% |
| 2026-05-20 | 8.0000 | 10.2500 | 8.0000 | 10.2500 | +23.494% | 116 | 123 | -84.390% |
| 2026-05-19 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | -4.268% | 3 | 120 | -80.723% |
| 2026-05-18 | 8.9100 | 8.9100 | 8.6700 | 8.6700 | -18.208% | 2 | 119 | -81.546% |
| 2026-05-11 | 10.9500 | 11.5000 | 10.6000 | 10.6000 | 0.000% | 90 | 70 | -84.906% |
| 2026-05-08 | 10.0000 | 10.6000 | 10.0000 | 10.6000 | +25.444% | 67 | 37 | -84.906% |
| 2026-05-07 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -12.526% | 1 | 36 | -81.065% |
| 2026-05-06 | 8.1000 | 9.6600 | 8.1000 | 9.6600 | +42.268% | 55 | 1 | -83.437% |
| 2026-05-01 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | 0.000% | 1 | 0 | -76.436% |