SPX270521C06000000
SPX May 21 2027 6000.00 Call
optionOPRA
EODOct 26, 2026
1,861.54USD+2.301%(+41.87)62Vol11,620OI
SPX270521C06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,865.49 | 1,865.49 | 1,861.54 | 1,861.54 | +2.301% | 62 | 11,620 | 0.000% |
| 2026-10-23 | 1,842.42 | 1,842.42 | 1,819.67 | 1,819.67 | -6.448% | 2 | 11,618 | +2.301% |
| 2026-10-21 | 1,947.39 | 1,947.39 | 1,937.35 | 1,945.08 | +5.072% | 34 | 11,614 | -4.295% |
| 2026-10-16 | 1,851.18 | 1,851.18 | 1,851.18 | 1,851.18 | -4.340% | 1 | 11,613 | +0.560% |
| 2026-10-15 | 1,935.16 | 1,935.16 | 1,935.16 | 1,935.16 | -2.742% | 1 | 11,612 | -3.804% |
| 2026-10-13 | 1,989.71 | 1,989.71 | 1,989.71 | 1,989.71 | +0.886% | 3 | 11,610 | -6.442% |
| 2026-10-08 | 1,972.23 | 1,972.23 | 1,972.23 | 1,972.23 | +0.383% | 1 | 11,611 | -5.612% |
| 2026-10-07 | 1,964.71 | 1,964.71 | 1,964.71 | 1,964.71 | -2.485% | 2 | 11,609 | -5.251% |
| 2026-10-06 | 2,015.10 | 2,015.10 | 2,014.78 | 2,014.78 | +6.133% | 3 | 11,606 | -7.606% |
| 2026-09-30 | 1,898.35 | 1,898.35 | 1,898.35 | 1,898.35 | -2.629% | 1 | 11,605 | -1.939% |
| 2026-09-21 | 1,949.61 | 1,949.61 | 1,949.61 | 1,949.61 | +4.542% | 2 | 11,605 | -4.517% |
| 2026-09-09 | 1,864.90 | 1,864.90 | 1,864.90 | 1,864.90 | -2.207% | 5 | 11,600 | -0.180% |
| 2026-09-08 | 1,906.98 | 1,906.98 | 1,906.98 | 1,906.98 | -1.300% | 1 | 11,599 | -2.383% |
| 2026-09-04 | 1,932.09 | 1,932.09 | 1,932.09 | 1,932.09 | +1.205% | 2 | 11,601 | -3.651% |
| 2026-08-31 | 1,909.08 | 1,909.08 | 1,909.08 | 1,909.08 | +0.225% | 1 | 11,602 | -2.490% |
| 2026-08-21 | 1,904.80 | 1,904.80 | 1,904.80 | 1,904.80 | -2.032% | 1 | 11,602 | -2.271% |
| 2026-08-18 | 1,944.30 | 1,944.30 | 1,944.30 | 1,944.30 | -2.468% | 5 | 11,597 | -4.257% |
| 2026-08-17 | 1,993.50 | 1,993.50 | 1,993.50 | 1,993.50 | +0.058% | 1 | 11,596 | -6.620% |
| 2026-08-12 | 1,992.35 | 1,992.35 | 1,992.35 | 1,992.35 | +0.803% | 2 | 11,594 | -6.566% |
| 2026-08-11 | 1,976.48 | 1,976.48 | 1,976.48 | 1,976.48 | +7.339% | 1 | 11,593 | -5.815% |
| 2026-08-03 | 1,841.35 | 1,841.35 | 1,841.35 | 1,841.35 | +9.506% | 1 | 11,592 | +1.096% |
| 2026-07-29 | 1,681.50 | 1,681.50 | 1,681.50 | 1,681.50 | -1.539% | 1 | 11,590 | +10.707% |
| 2026-07-24 | 1,707.79 | 1,707.79 | 1,707.79 | 1,707.79 | -5.219% | 1 | 11,591 | +9.003% |
| 2026-07-22 | 1,801.82 | 1,801.82 | 1,801.82 | 1,801.82 | +0.251% | 1 | 11,590 | +3.314% |
| 2026-07-21 | 1,777.08 | 1,797.31 | 1,777.08 | 1,797.31 | +2.315% | 3 | 11,591 | +3.574% |
| 2026-07-20 | 1,756.65 | 1,756.65 | 1,756.65 | 1,756.65 | -4.210% | 2 | 11,591 | +5.971% |
| 2026-07-16 | 1,830.82 | 1,833.86 | 1,830.82 | 1,833.86 | -0.638% | 2 | 11,590 | +1.509% |
| 2026-07-15 | 1,845.86 | 1,845.86 | 1,845.64 | 1,845.64 | +1.690% | 2 | 11,588 | +0.861% |
| 2026-07-13 | 1,814.97 | 1,814.97 | 1,814.97 | 1,814.97 | +0.393% | 1 | 11,587 | +2.566% |
| 2026-07-07 | 1,807.86 | 1,807.86 | 1,807.86 | 1,807.86 | +0.325% | 1 | 11,586 | +2.969% |
| 2026-07-06 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | +3.289% | 1 | 11,586 | +3.304% |
| 2026-07-02 | 1,744.62 | 1,744.62 | 1,744.62 | 1,744.62 | -2.661% | 1 | 11,586 | +6.702% |
| 2026-06-22 | 1,810.60 | 1,810.60 | 1,792.32 | 1,792.32 | -1.430% | 2 | 11,584 | +3.862% |
| 2026-06-18 | 1,815.71 | 1,827.03 | 1,815.71 | 1,818.32 | +1.627% | 14 | 11,570 | +2.377% |
| 2026-06-17 | 1,809.07 | 1,809.07 | 1,789.21 | 1,789.21 | -3.339% | 3 | 11,567 | +4.043% |
| 2026-06-16 | 1,857.81 | 1,857.81 | 1,851.01 | 1,851.01 | -1.050% | 3 | 11,565 | +0.569% |
| 2026-06-15 | 1,870.66 | 1,870.66 | 1,870.66 | 1,870.66 | +7.112% | 1 | 11,565 | -0.488% |
| 2026-06-12 | 1,746.46 | 1,746.46 | 1,746.46 | 1,746.46 | +4.806% | 1 | 11,564 | +6.589% |
| 2026-06-10 | 1,666.38 | 1,666.38 | 1,666.38 | 1,666.38 | -8.025% | 1 | 11,564 | +11.712% |
| 2026-06-05 | 1,811.78 | 1,811.78 | 1,811.78 | 1,811.78 | -5.217% | 1 | 11,563 | +2.746% |
| 2026-06-04 | 1,876.65 | 1,911.50 | 1,872.01 | 1,911.50 | +0.607% | 4 | 11,559 | -2.614% |
| 2026-06-03 | 1,899.97 | 1,899.97 | 1,899.97 | 1,899.97 | +0.171% | 1 | 11,559 | -2.023% |
| 2026-05-29 | 1,901.68 | 1,901.68 | 1,888.23 | 1,896.73 | +0.592% | 5 | 11,558 | -1.855% |
| 2026-05-28 | 1,878.56 | 1,885.57 | 1,878.56 | 1,885.57 | +1.945% | 3 | 11,556 | -1.274% |
| 2026-05-27 | 1,840.07 | 1,849.60 | 1,836.30 | 1,849.60 | +4.581% | 11,414 | 143 | +0.646% |
| 2026-05-21 | 1,771.72 | 1,771.72 | 1,768.58 | 1,768.58 | +2.824% | 2 | 141 | +5.256% |
| 2026-05-19 | 1,700.64 | 1,720.00 | 1,700.64 | 1,720.00 | +0.317% | 2 | 140 | +8.229% |
| 2026-05-18 | 1,732.27 | 1,732.27 | 1,704.04 | 1,714.56 | -3.775% | 28 | 117 | +8.572% |
| 2026-05-15 | 1,774.68 | 1,789.91 | 1,768.55 | 1,781.83 | -3.078% | 59 | 90 | +4.473% |
| 2026-05-14 | 1,838.41 | 1,838.41 | 1,838.41 | 1,838.41 | +2.707% | 1 | 89 | +1.258% |
| 2026-05-13 | 1,742.66 | 1,789.96 | 1,742.66 | 1,789.96 | +3.830% | 5 | 84 | +3.999% |
| 2026-05-12 | 1,733.57 | 1,733.57 | 1,711.31 | 1,723.93 | -0.714% | 26 | 59 | +7.982% |
| 2026-05-08 | 1,715.07 | 1,737.90 | 1,715.07 | 1,736.32 | +1.326% | 4 | 58 | +7.212% |
| 2026-05-07 | 1,713.60 | 1,713.60 | 1,713.60 | 1,713.60 | +0.436% | 1 | 57 | +8.633% |
| 2026-05-06 | 1,664.07 | 1,706.16 | 1,664.07 | 1,706.16 | +5.598% | 50 | 10 | +9.107% |
| 2026-05-05 | 1,603.42 | 1,615.71 | 1,603.42 | 1,615.71 | +6.652% | 2 | 8 | +15.215% |
| 2026-04-30 | 1,514.94 | 1,514.94 | 1,514.94 | 1,514.94 | +0.771% | 1 | 8 | +22.879% |
| 2026-04-24 | 1,503.35 | 1,503.35 | 1,503.35 | 1,503.35 | +2.522% | 1 | 7 | +23.826% |
| 2026-04-21 | 1,488.80 | 1,488.80 | 1,466.37 | 1,466.37 | -1.515% | 5 | 3 | +26.949% |
| 2026-04-20 | 1,491.17 | 1,491.17 | 1,488.92 | 1,488.92 | -0.715% | 3 | 3 | +25.026% |
| 2026-04-17 | 1,499.64 | 1,499.64 | 1,499.64 | 1,499.64 | 0.000% | 1 | 1 | +24.132% |