SPX270521C06500000
SPX May 21 2027 6500.00 Call
optionOPRA
EODOct 22, 2026
1,405.77USD-1.346%(-19.18)5Vol29OI
SPX270521C06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1,406.95 | 1,406.95 | 1,405.64 | 1,405.77 | -1.346% | 5 | 28 | 0.000% |
| 2026-10-19 | 1,424.95 | 1,424.95 | 1,424.95 | 1,424.95 | -6.982% | 1 | 28 | -1.346% |
| 2026-10-13 | 1,531.90 | 1,531.90 | 1,531.90 | 1,531.90 | +9.605% | 10 | 19 | -8.234% |
| 2026-09-18 | 1,397.66 | 1,397.66 | 1,397.66 | 1,397.66 | -3.212% | 1 | 19 | +0.580% |
| 2026-09-11 | 1,443.14 | 1,444.04 | 1,443.14 | 1,444.04 | +4.507% | 2 | 20 | -2.650% |
| 2026-09-10 | 1,379.67 | 1,381.77 | 1,379.67 | 1,381.77 | -5.296% | 2 | 19 | +1.737% |
| 2026-08-24 | 1,459.04 | 1,459.04 | 1,459.04 | 1,459.04 | +14.345% | 1 | 18 | -3.651% |
| 2026-07-29 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | +0.887% | 1 | 16 | +10.170% |
| 2026-07-27 | 1,264.05 | 1,264.78 | 1,264.05 | 1,264.78 | -1.352% | 2 | 14 | +11.147% |
| 2026-07-24 | 1,282.11 | 1,282.11 | 1,282.11 | 1,282.11 | -6.117% | 1 | 14 | +9.645% |
| 2026-07-22 | 1,362.56 | 1,365.64 | 1,362.56 | 1,365.64 | +0.897% | 2 | 13 | +2.939% |
| 2026-07-21 | 1,353.50 | 1,353.50 | 1,353.50 | 1,353.50 | +1.524% | 1 | 13 | +3.862% |
| 2026-07-20 | 1,333.18 | 1,333.18 | 1,333.18 | 1,333.18 | -5.840% | 1 | 13 | +5.445% |
| 2026-07-15 | 1,418.60 | 1,418.60 | 1,399.83 | 1,415.87 | +0.025% | 3 | 12 | -0.713% |
| 2026-07-14 | 1,415.51 | 1,415.51 | 1,415.51 | 1,415.51 | +1.419% | 1 | 12 | -0.688% |
| 2026-07-13 | 1,406.03 | 1,406.03 | 1,395.71 | 1,395.71 | +3.007% | 2 | 10 | +0.721% |
| 2026-07-08 | 1,354.96 | 1,354.96 | 1,354.96 | 1,354.96 | +1.334% | 1 | 9 | +3.750% |
| 2026-07-02 | 1,338.32 | 1,338.32 | 1,337.12 | 1,337.12 | +4.422% | 2 | 11 | +5.134% |
| 2026-06-24 | 1,280.50 | 1,280.50 | 1,280.50 | 1,280.50 | -7.545% | 1 | 11 | +9.783% |
| 2026-06-22 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | +3.347% | 1 | 11 | +1.500% |
| 2026-06-17 | 1,394.72 | 1,394.72 | 1,340.15 | 1,340.15 | +0.512% | 4 | 12 | +4.896% |
| 2026-06-12 | 1,333.33 | 1,333.33 | 1,333.33 | 1,333.33 | -8.795% | 1 | 11 | +5.433% |
| 2026-06-04 | 1,461.90 | 1,461.90 | 1,461.90 | 1,461.90 | -1.424% | 1 | 11 | -3.840% |
| 2026-06-01 | 1,472.52 | 1,483.02 | 1,472.52 | 1,483.02 | +3.448% | 2 | 11 | -5.209% |
| 2026-05-27 | 1,433.59 | 1,433.59 | 1,433.59 | 1,433.59 | +8.033% | 1 | 10 | -1.941% |
| 2026-05-21 | 1,326.99 | 1,326.99 | 1,326.99 | 1,326.99 | -7.035% | 1 | 10 | +5.937% |
| 2026-05-14 | 1,427.41 | 1,427.41 | 1,427.41 | 1,427.41 | +8.491% | 1 | 8 | -1.516% |
| 2026-05-12 | 1,326.97 | 1,326.97 | 1,311.42 | 1,315.70 | -0.975% | 3 | 8 | +6.846% |
| 2026-05-08 | 1,315.76 | 1,328.65 | 1,315.76 | 1,328.65 | +14.459% | 4 | 5 | +5.804% |
| 2026-05-04 | 1,160.81 | 1,160.81 | 1,160.81 | 1,160.81 | +3.629% | 1 | 4 | +21.103% |
| 2026-04-23 | 1,120.04 | 1,120.16 | 1,120.04 | 1,120.16 | +4.558% | 2 | 4 | +25.497% |
| 2026-04-21 | 1,100.05 | 1,100.05 | 1,066.48 | 1,071.33 | -1.923% | 6 | 2 | +31.217% |
| 2026-04-20 | 1,092.34 | 1,092.34 | 1,092.34 | 1,092.34 | -1.114% | 1 | 2 | +28.693% |
| 2026-04-17 | 1,104.65 | 1,104.65 | 1,104.65 | 1,104.65 | 0.000% | 1 | 1 | +27.259% |