SPX270521C00200000
SPX May 21 2027 200.00 Call
optionOPRA
EODOct 23, 2026
7,391.12USD-1.058%(-79.03)1Vol285OI
SPX270521C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7,391.12 | 7,391.12 | 7,391.12 | 7,391.12 | -1.058% | 1 | 285 | 0.000% |
| 2026-10-14 | 7,470.15 | 7,470.15 | 7,470.15 | 7,470.15 | -1.720% | 1 | 285 | -1.058% |
| 2026-10-06 | 7,600.85 | 7,600.85 | 7,600.85 | 7,600.85 | +1.740% | 1 | 285 | -2.759% |
| 2026-09-30 | 7,472.27 | 7,478.43 | 7,470.85 | 7,470.85 | +0.091% | 14 | 285 | -1.067% |
| 2026-09-28 | 7,468.33 | 7,468.33 | 7,464.09 | 7,464.09 | +0.032% | 2 | 285 | -0.978% |
| 2026-09-24 | 7,461.72 | 7,461.72 | 7,461.72 | 7,461.72 | -0.205% | 1 | 285 | -0.946% |
| 2026-09-23 | 7,477.31 | 7,477.31 | 7,477.06 | 7,477.06 | -0.828% | 2 | 285 | -1.149% |
| 2026-09-22 | 7,539.50 | 7,539.50 | 7,539.50 | 7,539.50 | +0.608% | 1 | 285 | -1.968% |
| 2026-09-21 | 7,493.96 | 7,493.96 | 7,493.96 | 7,493.96 | +1.339% | 1 | 285 | -1.372% |
| 2026-09-18 | 7,394.91 | 7,394.91 | 7,394.91 | 7,394.91 | +0.652% | 1 | 285 | -0.051% |
| 2026-09-15 | 7,367.28 | 7,367.45 | 7,347.03 | 7,347.03 | -0.787% | 7 | 285 | +0.600% |
| 2026-09-14 | 7,375.09 | 7,405.31 | 7,375.09 | 7,405.31 | -0.253% | 2 | 285 | -0.192% |
| 2026-09-11 | 7,424.10 | 7,424.10 | 7,424.10 | 7,424.10 | +0.935% | 1 | 285 | -0.444% |
| 2026-09-10 | 7,357.60 | 7,357.60 | 7,355.32 | 7,355.32 | -1.093% | 2 | 285 | +0.487% |
| 2026-08-31 | 7,436.59 | 7,436.59 | 7,436.59 | 7,436.59 | +0.131% | 1 | 285 | -0.611% |
| 2026-08-26 | 7,426.88 | 7,426.88 | 7,426.88 | 7,426.88 | -0.053% | 1 | 286 | -0.481% |
| 2026-08-21 | 7,430.81 | 7,430.81 | 7,430.81 | 7,430.81 | -0.402% | 1 | 287 | -0.534% |
| 2026-08-18 | 7,460.80 | 7,460.80 | 7,460.80 | 7,460.80 | -0.638% | 1 | 288 | -0.934% |
| 2026-08-17 | 7,508.70 | 7,508.70 | 7,508.70 | 7,508.70 | +0.212% | 1 | 287 | -1.566% |
| 2026-08-12 | 7,492.84 | 7,492.84 | 7,492.84 | 7,492.84 | -0.220% | 1 | 286 | -1.358% |
| 2026-08-11 | 7,509.08 | 7,509.36 | 7,509.08 | 7,509.36 | -0.069% | 2 | 286 | -1.575% |
| 2026-08-10 | 7,501.69 | 7,514.51 | 7,501.69 | 7,514.51 | +0.341% | 3 | 287 | -1.642% |
| 2026-08-06 | 7,489.24 | 7,489.24 | 7,488.97 | 7,488.97 | -0.357% | 2 | 287 | -1.307% |
| 2026-08-05 | 7,515.69 | 7,515.81 | 7,515.69 | 7,515.81 | +2.415% | 2 | 287 | -1.659% |
| 2026-08-03 | 7,338.28 | 7,338.56 | 7,338.28 | 7,338.56 | +1.895% | 2 | 287 | +0.716% |
| 2026-07-31 | 7,202.08 | 7,202.11 | 7,202.08 | 7,202.11 | +0.579% | 2 | 285 | +2.624% |
| 2026-07-30 | 7,160.62 | 7,160.62 | 7,160.62 | 7,160.62 | -0.149% | 1 | 284 | +3.219% |
| 2026-07-29 | 7,173.46 | 7,173.46 | 7,171.29 | 7,171.29 | +0.428% | 2 | 284 | +3.065% |
| 2026-07-28 | 7,140.70 | 7,140.70 | 7,140.70 | 7,140.70 | -0.844% | 1 | 283 | +3.507% |
| 2026-07-24 | 7,164.63 | 7,201.51 | 7,164.63 | 7,201.51 | +0.217% | 2 | 281 | +2.633% |
| 2026-07-23 | 7,189.04 | 7,189.04 | 7,185.90 | 7,185.90 | -0.935% | 2 | 281 | +2.856% |
| 2026-07-22 | 7,249.69 | 7,253.70 | 7,249.69 | 7,253.70 | +0.267% | 2 | 281 | +1.894% |
| 2026-07-21 | 7,234.41 | 7,234.41 | 7,234.41 | 7,234.41 | +0.397% | 1 | 280 | +2.166% |
| 2026-07-20 | 7,231.57 | 7,242.79 | 7,201.89 | 7,205.80 | -0.314% | 51 | 246 | +2.572% |
| 2026-07-17 | 7,244.62 | 7,244.62 | 7,228.53 | 7,228.53 | -0.870% | 3 | 244 | +2.249% |
| 2026-07-16 | 7,293.25 | 7,320.75 | 7,291.17 | 7,291.95 | -0.331% | 142 | 173 | +1.360% |
| 2026-07-15 | 7,321.56 | 7,321.56 | 7,311.56 | 7,316.20 | +0.226% | 27 | 162 | +1.024% |
| 2026-07-14 | 7,290.40 | 7,299.67 | 7,287.57 | 7,299.67 | +0.390% | 6 | 162 | +1.253% |
| 2026-07-13 | 7,304.67 | 7,304.67 | 7,271.28 | 7,271.28 | -0.521% | 3 | 162 | +1.648% |
| 2026-07-10 | 7,305.92 | 7,309.34 | 7,305.92 | 7,309.34 | +0.347% | 2 | 162 | +1.119% |
| 2026-07-09 | 7,260.06 | 7,284.03 | 7,260.06 | 7,284.03 | +1.542% | 2 | 162 | +1.470% |
| 2026-07-08 | 7,217.25 | 7,217.25 | 7,173.41 | 7,173.41 | -1.146% | 2 | 164 | +3.035% |
| 2026-07-07 | 7,278.48 | 7,278.48 | 7,256.55 | 7,256.55 | -0.116% | 3 | 165 | +1.854% |
| 2026-07-06 | 7,268.00 | 7,268.00 | 7,262.00 | 7,265.00 | +0.854% | 14 | 165 | +1.736% |
| 2026-07-02 | 7,183.38 | 7,203.50 | 7,183.38 | 7,203.50 | -0.658% | 15 | 164 | +2.605% |
| 2026-07-01 | 7,216.85 | 7,251.20 | 7,216.85 | 7,251.20 | +0.086% | 2 | 164 | +1.930% |
| 2026-06-30 | 7,244.95 | 7,244.95 | 7,244.95 | 7,244.95 | +0.766% | 1 | 163 | +2.018% |
| 2026-06-29 | 7,181.09 | 7,189.84 | 7,161.64 | 7,189.84 | +0.995% | 5 | 161 | +2.800% |
| 2026-06-26 | 7,134.21 | 7,144.06 | 7,113.17 | 7,118.98 | -1.621% | 9 | 156 | +3.823% |
| 2026-06-22 | 7,236.45 | 7,236.45 | 7,236.29 | 7,236.29 | -0.208% | 2 | 156 | +2.140% |
| 2026-06-18 | 7,240.97 | 7,251.39 | 7,240.97 | 7,251.39 | -0.883% | 5 | 157 | +1.927% |
| 2026-06-15 | 7,315.85 | 7,315.98 | 7,315.85 | 7,315.98 | +2.715% | 2 | 157 | +1.027% |
| 2026-06-12 | 7,122.20 | 7,122.61 | 7,122.20 | 7,122.61 | -0.043% | 2 | 157 | +3.770% |
| 2026-06-11 | 7,084.20 | 7,125.69 | 7,079.81 | 7,125.69 | -0.084% | 3 | 156 | +3.725% |
| 2026-06-10 | 7,131.82 | 7,131.82 | 7,131.67 | 7,131.67 | -1.345% | 2 | 156 | +3.638% |
| 2026-06-09 | 7,229.05 | 7,229.05 | 7,228.92 | 7,228.92 | +0.627% | 2 | 156 | +2.244% |
| 2026-06-08 | 7,183.75 | 7,183.90 | 7,183.75 | 7,183.90 | -1.010% | 2 | 156 | +2.885% |
| 2026-06-05 | 7,256.38 | 7,257.23 | 7,256.25 | 7,257.23 | -0.830% | 4 | 156 | +1.845% |
| 2026-06-03 | 7,316.33 | 7,317.94 | 7,316.33 | 7,317.94 | -0.575% | 4 | 157 | +1.000% |
| 2026-06-02 | 7,335.25 | 7,360.27 | 7,335.25 | 7,360.27 | +0.320% | 2 | 157 | +0.419% |
| 2026-06-01 | 7,336.64 | 7,336.80 | 7,336.64 | 7,336.80 | +0.173% | 2 | 157 | +0.740% |
| 2026-05-29 | 7,346.01 | 7,346.01 | 7,324.15 | 7,324.15 | +0.126% | 3 | 156 | +0.914% |
| 2026-05-28 | 7,261.02 | 7,314.96 | 7,260.90 | 7,314.96 | +0.696% | 4 | 156 | +1.041% |
| 2026-05-27 | 7,276.93 | 7,276.93 | 7,262.38 | 7,264.42 | -0.079% | 5 | 153 | +1.744% |
| 2026-05-26 | 7,267.65 | 7,270.93 | 7,257.62 | 7,270.19 | +1.376% | 8 | 149 | +1.663% |
| 2026-05-21 | 7,165.66 | 7,171.50 | 7,165.54 | 7,171.50 | -0.027% | 3 | 148 | +3.062% |
| 2026-05-20 | 7,113.44 | 7,173.46 | 7,113.44 | 7,173.46 | +0.586% | 124 | 79 | +3.034% |
| 2026-05-19 | 7,090.00 | 7,131.69 | 7,090.00 | 7,131.69 | +0.205% | 12 | 71 | +3.638% |
| 2026-05-18 | 7,150.00 | 7,150.00 | 7,116.45 | 7,117.09 | -0.625% | 9 | 64 | +3.850% |
| 2026-05-15 | 7,161.84 | 7,161.84 | 7,161.84 | 7,161.84 | -1.125% | 2 | 62 | +3.201% |
| 2026-05-14 | 7,243.25 | 7,243.34 | 7,243.25 | 7,243.34 | +0.876% | 2 | 60 | +2.040% |
| 2026-05-13 | 7,136.94 | 7,180.41 | 7,136.94 | 7,180.41 | +0.665% | 4 | 56 | +2.935% |
| 2026-05-12 | 7,118.60 | 7,133.00 | 7,100.00 | 7,133.00 | -0.283% | 8 | 50 | +3.619% |
| 2026-05-11 | 7,149.42 | 7,156.88 | 7,149.42 | 7,153.27 | +0.248% | 8 | 49 | +3.325% |
| 2026-05-08 | 7,124.63 | 7,135.55 | 7,124.63 | 7,135.55 | +0.684% | 67 | 13 | +3.582% |
| 2026-05-07 | 7,086.61 | 7,087.08 | 7,086.61 | 7,087.08 | +1.308% | 2 | 13 | +4.290% |
| 2026-05-05 | 6,995.56 | 6,995.56 | 6,995.56 | 6,995.56 | +2.279% | 1 | 13 | +5.654% |
| 2026-04-21 | 6,839.69 | 6,839.69 | 6,839.69 | 6,839.69 | -0.238% | 1 | 13 | +8.062% |
| 2026-04-20 | 6,855.00 | 6,856.00 | 6,852.00 | 6,856.00 | 0.000% | 13 | 13 | +7.805% |