SPX270521C03200000
SPX May 21 2027 3200.00 Call
optionOPRA
EODOct 23, 2026
4,480.77USD-2.176%(-99.69)1Vol58OI
SPX270521C03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4,480.77 | 4,480.77 | 4,480.77 | 4,480.77 | -2.176% | 1 | 57 | 0.000% |
| 2026-10-15 | 4,580.46 | 4,580.46 | 4,580.46 | 4,580.46 | +0.367% | 4 | 53 | -2.176% |
| 2026-10-14 | 4,563.70 | 4,563.70 | 4,563.70 | 4,563.70 | -2.817% | 1 | 52 | -1.817% |
| 2026-10-06 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | +2.756% | 1 | 51 | -4.583% |
| 2026-09-30 | 4,571.22 | 4,577.55 | 4,570.05 | 4,570.05 | +0.095% | 14 | 62 | -1.954% |
| 2026-09-28 | 4,570.23 | 4,570.23 | 4,565.69 | 4,565.69 | +0.028% | 2 | 60 | -1.860% |
| 2026-09-24 | 4,564.42 | 4,564.42 | 4,564.42 | 4,564.42 | -0.353% | 1 | 61 | -1.833% |
| 2026-09-23 | 4,580.46 | 4,580.61 | 4,580.46 | 4,580.61 | -1.331% | 2 | 61 | -2.180% |
| 2026-09-22 | 4,642.40 | 4,642.40 | 4,642.40 | 4,642.40 | +0.977% | 1 | 60 | -3.482% |
| 2026-09-21 | 4,597.46 | 4,597.46 | 4,597.46 | 4,597.46 | +2.183% | 1 | 59 | -2.538% |
| 2026-09-18 | 4,499.26 | 4,499.26 | 4,499.26 | 4,499.26 | +1.025% | 1 | 60 | -0.411% |
| 2026-09-15 | 4,474.18 | 4,474.18 | 4,453.61 | 4,453.63 | -1.285% | 7 | 65 | +0.609% |
| 2026-09-14 | 4,482.04 | 4,511.61 | 4,482.04 | 4,511.61 | -0.433% | 2 | 65 | -0.684% |
| 2026-09-11 | 4,531.25 | 4,531.25 | 4,531.25 | 4,531.25 | +1.552% | 1 | 64 | -1.114% |
| 2026-09-10 | 4,464.10 | 4,464.10 | 4,462.02 | 4,462.02 | -1.831% | 2 | 66 | +0.420% |
| 2026-08-31 | 4,545.24 | 4,545.24 | 4,545.24 | 4,545.24 | +0.216% | 1 | 67 | -1.418% |
| 2026-08-26 | 4,535.43 | 4,535.43 | 4,535.43 | 4,535.43 | -0.118% | 1 | 68 | -1.205% |
| 2026-08-21 | 4,540.81 | 4,540.81 | 4,540.81 | 4,540.81 | -1.438% | 1 | 69 | -1.322% |
| 2026-08-12 | 4,607.04 | 4,607.04 | 4,607.04 | 4,607.04 | -0.376% | 1 | 68 | -2.741% |
| 2026-08-11 | 4,624.58 | 4,624.58 | 4,624.41 | 4,624.41 | -0.125% | 2 | 68 | -3.106% |
| 2026-08-10 | 4,617.99 | 4,630.21 | 4,617.99 | 4,630.21 | +0.503% | 3 | 69 | -3.227% |
| 2026-08-06 | 4,606.84 | 4,607.02 | 4,606.84 | 4,607.02 | -0.575% | 2 | 69 | -2.740% |
| 2026-08-05 | 4,633.99 | 4,633.99 | 4,633.66 | 4,633.66 | +3.910% | 2 | 69 | -3.300% |
| 2026-08-03 | 4,459.48 | 4,459.48 | 4,459.31 | 4,459.31 | +3.100% | 2 | 69 | +0.481% |
| 2026-07-31 | 4,325.23 | 4,325.23 | 4,325.21 | 4,325.21 | +0.959% | 2 | 67 | +3.597% |
| 2026-07-30 | 4,284.12 | 4,284.12 | 4,284.12 | 4,284.12 | -0.303% | 1 | 66 | +4.590% |
| 2026-07-29 | 4,299.86 | 4,299.86 | 4,297.14 | 4,297.14 | +0.700% | 2 | 66 | +4.273% |
| 2026-07-28 | 4,267.25 | 4,267.25 | 4,267.25 | 4,267.25 | -1.428% | 1 | 65 | +5.004% |
| 2026-07-24 | 4,293.38 | 4,329.06 | 4,293.38 | 4,329.06 | +0.300% | 2 | 63 | +3.504% |
| 2026-07-23 | 4,318.49 | 4,318.49 | 4,316.10 | 4,316.10 | -1.496% | 2 | 63 | +3.815% |
| 2026-07-22 | 4,377.34 | 4,381.65 | 4,377.34 | 4,381.65 | +0.456% | 2 | 63 | +2.262% |
| 2026-07-21 | 4,361.76 | 4,361.76 | 4,361.76 | 4,361.76 | +0.661% | 1 | 62 | +2.728% |
| 2026-07-20 | 4,359.07 | 4,370.19 | 4,329.69 | 4,333.10 | -0.531% | 27 | 37 | +3.408% |
| 2026-07-17 | 4,371.67 | 4,371.67 | 4,356.23 | 4,356.23 | -1.633% | 3 | 35 | +2.859% |
| 2026-07-16 | 4,420.05 | 4,447.45 | 4,420.05 | 4,428.53 | -0.263% | 7 | 33 | +1.180% |
| 2026-07-15 | 4,448.46 | 4,448.46 | 4,440.19 | 4,440.19 | +0.274% | 3 | 33 | +0.914% |
| 2026-07-14 | 4,419.00 | 4,428.07 | 4,416.47 | 4,428.07 | +0.576% | 6 | 33 | +1.190% |
| 2026-07-13 | 4,434.72 | 4,434.72 | 4,402.73 | 4,402.73 | -0.818% | 3 | 34 | +1.773% |
| 2026-07-10 | 4,435.22 | 4,439.04 | 4,435.22 | 4,439.04 | +0.567% | 2 | 34 | +0.940% |
| 2026-07-09 | 4,390.66 | 4,414.03 | 4,390.66 | 4,414.03 | +2.495% | 2 | 34 | +1.512% |
| 2026-07-08 | 4,349.25 | 4,349.25 | 4,306.56 | 4,306.56 | -1.853% | 2 | 36 | +4.045% |
| 2026-07-07 | 4,409.43 | 4,409.43 | 4,387.85 | 4,387.85 | +1.663% | 3 | 37 | +2.118% |
| 2026-07-02 | 4,316.08 | 4,316.08 | 4,316.08 | 4,316.08 | -1.583% | 1 | 36 | +3.816% |
| 2026-07-01 | 4,351.00 | 4,385.50 | 4,351.00 | 4,385.50 | +0.145% | 2 | 36 | +2.172% |
| 2026-06-30 | 4,379.15 | 4,379.15 | 4,379.15 | 4,379.15 | +1.263% | 1 | 35 | +2.321% |
| 2026-06-29 | 4,315.99 | 4,324.54 | 4,296.99 | 4,324.54 | +1.647% | 5 | 33 | +3.613% |
| 2026-06-26 | 4,269.81 | 4,279.58 | 4,254.16 | 4,254.48 | -2.776% | 5 | 30 | +5.319% |
| 2026-06-22 | 4,375.85 | 4,375.94 | 4,375.85 | 4,375.94 | -0.321% | 2 | 30 | +2.396% |
| 2026-06-18 | 4,379.72 | 4,390.04 | 4,379.72 | 4,390.04 | -1.389% | 5 | 31 | +2.067% |
| 2026-06-15 | 4,451.95 | 4,451.95 | 4,451.88 | 4,451.88 | +4.470% | 2 | 31 | +0.649% |
| 2026-06-12 | 4,260.93 | 4,261.41 | 4,258.00 | 4,261.41 | -0.087% | 4 | 31 | +5.148% |
| 2026-06-11 | 4,225.35 | 4,265.14 | 4,221.26 | 4,265.14 | -0.155% | 3 | 30 | +5.056% |
| 2026-06-10 | 4,271.67 | 4,271.77 | 4,271.67 | 4,271.77 | -2.209% | 2 | 30 | +4.893% |
| 2026-06-09 | 4,368.20 | 4,368.27 | 4,368.20 | 4,368.27 | +1.018% | 2 | 30 | +2.575% |
| 2026-06-08 | 4,324.35 | 4,324.35 | 4,324.25 | 4,324.25 | -1.679% | 2 | 30 | +3.620% |
| 2026-06-05 | 4,396.98 | 4,398.08 | 4,396.98 | 4,398.08 | -1.347% | 4 | 30 | +1.880% |
| 2026-06-03 | 4,456.38 | 4,458.14 | 4,456.38 | 4,458.14 | -0.922% | 4 | 31 | +0.508% |
| 2026-06-02 | 4,474.60 | 4,499.61 | 4,474.60 | 4,499.61 | +0.518% | 2 | 31 | -0.419% |
| 2026-06-01 | 4,476.49 | 4,476.49 | 4,476.40 | 4,476.40 | +0.296% | 2 | 31 | +0.098% |
| 2026-05-29 | 4,485.16 | 4,485.25 | 4,463.20 | 4,463.20 | +0.169% | 3 | 30 | +0.394% |
| 2026-05-28 | 4,402.32 | 4,455.66 | 4,402.32 | 4,455.66 | +1.130% | 4 | 30 | +0.564% |
| 2026-05-27 | 4,417.78 | 4,417.89 | 4,403.88 | 4,405.87 | -0.142% | 5 | 27 | +1.700% |
| 2026-05-26 | 4,409.50 | 4,412.14 | 4,399.39 | 4,412.14 | +2.218% | 7 | 24 | +1.555% |
| 2026-05-21 | 4,311.46 | 4,316.40 | 4,311.46 | 4,316.40 | +0.202% | 3 | 23 | +3.808% |
| 2026-05-20 | 4,258.94 | 4,307.69 | 4,258.94 | 4,307.69 | +0.719% | 10 | 16 | +4.018% |
| 2026-05-19 | 4,244.97 | 4,277.03 | 4,244.90 | 4,276.94 | +0.333% | 4 | 16 | +4.766% |
| 2026-05-18 | 4,281.58 | 4,281.58 | 4,262.15 | 4,262.74 | -1.045% | 7 | 11 | +5.115% |
| 2026-05-15 | 4,307.74 | 4,307.74 | 4,307.74 | 4,307.74 | -1.849% | 2 | 9 | +4.017% |
| 2026-05-14 | 4,388.95 | 4,388.95 | 4,388.89 | 4,388.89 | +1.451% | 2 | 7 | +2.093% |
| 2026-05-13 | 4,283.09 | 4,326.11 | 4,283.09 | 4,326.11 | +1.414% | 4 | 3 | +3.575% |
| 2026-05-12 | 4,265.70 | 4,265.78 | 4,265.70 | 4,265.78 | -0.784% | 2 | 3 | +5.040% |
| 2026-05-11 | 4,294.62 | 4,301.81 | 4,294.62 | 4,299.47 | +0.697% | 4 | 1 | +4.217% |
| 2026-05-08 | 4,269.73 | 4,269.73 | 4,269.73 | 4,269.73 | +0.841% | 1 | 0 | +4.943% |
| 2026-05-07 | 4,233.46 | 4,234.13 | 4,233.46 | 4,234.13 | +2.144% | 2 | 0 | +5.825% |
| 2026-05-05 | 4,145.26 | 4,145.26 | 4,145.26 | 4,145.26 | +3.818% | 1 | 1 | +8.094% |
| 2026-04-21 | 3,992.80 | 3,992.80 | 3,992.80 | 3,992.80 | 0.000% | 1 | 1 | +12.221% |