SPX270521C07000000
SPX May 21 2027 7000.00 Call
optionOPRA
EODOct 27, 2026
987.37USD+0.768%(+7.53)1,500Vol14,319OI
SPX270521C07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 987.37 | 987.37 | 987.37 | 987.37 | +0.768% | 1,500 | 12,893 | 0.000% |
| 2026-10-26 | 975.43 | 983.79 | 975.43 | 979.84 | +3.505% | 63 | 12,893 | +0.768% |
| 2026-10-23 | 966.11 | 966.11 | 946.66 | 946.66 | -1.816% | 21 | 12,874 | +4.300% |
| 2026-10-22 | 979.17 | 979.17 | 964.17 | 964.17 | -8.509% | 6 | 12,874 | +2.406% |
| 2026-10-21 | 1,056.78 | 1,056.78 | 1,047.41 | 1,053.84 | +6.001% | 34 | 12,871 | -6.307% |
| 2026-10-19 | 994.18 | 994.18 | 994.18 | 994.18 | +2.080% | 1 | 12,870 | -0.685% |
| 2026-10-16 | 1,038.23 | 1,038.23 | 973.92 | 973.92 | -6.887% | 7 | 12,864 | +1.381% |
| 2026-10-15 | 1,023.21 | 1,045.96 | 1,023.21 | 1,045.96 | +2.307% | 3 | 12,864 | -5.602% |
| 2026-10-14 | 1,022.00 | 1,022.37 | 1,022.00 | 1,022.37 | -6.475% | 2 | 12,862 | -3.423% |
| 2026-10-09 | 1,093.15 | 1,093.15 | 1,093.15 | 1,093.15 | -0.780% | 2 | 12,864 | -9.677% |
| 2026-10-07 | 1,078.31 | 1,101.74 | 1,078.31 | 1,101.74 | -1.779% | 3 | 12,864 | -10.381% |
| 2026-10-06 | 1,121.70 | 1,121.70 | 1,121.70 | 1,121.70 | +4.004% | 1 | 12,864 | -11.976% |
| 2026-10-05 | 1,078.52 | 1,078.52 | 1,078.52 | 1,078.52 | +7.866% | 1 | 12,864 | -8.451% |
| 2026-10-01 | 999.87 | 999.87 | 999.87 | 999.87 | -7.017% | 1 | 12,863 | -1.250% |
| 2026-09-21 | 1,075.33 | 1,075.33 | 1,075.33 | 1,075.33 | +10.099% | 41 | 12,904 | -8.180% |
| 2026-09-18 | 976.69 | 976.69 | 976.69 | 976.69 | +1.057% | 1 | 12,903 | +1.093% |
| 2026-09-16 | 964.94 | 966.47 | 964.94 | 966.47 | +1.502% | 2 | 12,904 | +2.163% |
| 2026-09-15 | 952.17 | 952.17 | 952.17 | 952.17 | -2.702% | 41 | 12,870 | +3.697% |
| 2026-09-14 | 978.76 | 978.76 | 978.61 | 978.61 | -4.003% | 2 | 12,872 | +0.895% |
| 2026-09-11 | 1,019.42 | 1,019.42 | 1,019.42 | 1,019.42 | -5.232% | 1 | 12,872 | -3.144% |
| 2026-09-04 | 1,075.70 | 1,075.70 | 1,075.70 | 1,075.70 | +2.863% | 2 | 12,876 | -8.211% |
| 2026-09-03 | 1,045.76 | 1,045.76 | 1,045.76 | 1,045.76 | +0.820% | 1 | 12,875 | -5.583% |
| 2026-08-31 | 1,045.64 | 1,045.64 | 1,037.25 | 1,037.25 | -5.283% | 2 | 12,876 | -4.809% |
| 2026-08-27 | 1,095.11 | 1,095.11 | 1,095.11 | 1,095.11 | +5.000% | 1 | 12,876 | -9.838% |
| 2026-08-24 | 1,042.96 | 1,042.96 | 1,042.96 | 1,042.96 | -0.724% | 1 | 12,876 | -5.330% |
| 2026-08-21 | 1,049.39 | 1,052.44 | 1,049.39 | 1,050.57 | -2.972% | 3 | 12,875 | -6.016% |
| 2026-08-18 | 1,083.19 | 1,083.72 | 1,082.75 | 1,082.75 | -6.827% | 19 | 12,874 | -8.809% |
| 2026-08-14 | 1,162.09 | 1,162.09 | 1,162.09 | 1,162.09 | +2.784% | 1 | 12,874 | -15.035% |
| 2026-08-12 | 1,130.61 | 1,130.61 | 1,130.61 | 1,130.61 | +1.242% | 7 | 12,874 | -12.669% |
| 2026-08-11 | 1,116.72 | 1,116.74 | 1,116.72 | 1,116.74 | +9.690% | 8 | 12,867 | -11.585% |
| 2026-08-03 | 1,018.09 | 1,018.09 | 1,018.09 | 1,018.09 | +9.729% | 1 | 12,867 | -3.017% |
| 2026-07-31 | 892.11 | 927.82 | 890.74 | 927.82 | +6.724% | 4 | 12,867 | +6.418% |
| 2026-07-30 | 868.79 | 875.76 | 868.79 | 869.36 | -0.124% | 20 | 12,874 | +13.574% |
| 2026-07-29 | 870.44 | 870.44 | 870.44 | 870.44 | -3.277% | 1 | 12,874 | +13.433% |
| 2026-07-28 | 905.80 | 907.76 | 899.93 | 899.93 | +2.404% | 15 | 12,864 | +9.716% |
| 2026-07-27 | 873.54 | 878.82 | 873.54 | 878.80 | -1.345% | 4 | 12,864 | +12.354% |
| 2026-07-24 | 897.45 | 897.45 | 890.78 | 890.78 | -8.839% | 3 | 12,864 | +10.843% |
| 2026-07-22 | 977.15 | 977.15 | 977.15 | 977.15 | +2.238% | 1 | 12,864 | +1.046% |
| 2026-07-21 | 958.47 | 958.47 | 955.76 | 955.76 | +3.363% | 2 | 12,863 | +3.307% |
| 2026-07-20 | 943.50 | 943.50 | 924.66 | 924.66 | -8.272% | 5 | 12,861 | +6.782% |
| 2026-07-16 | 1,009.35 | 1,009.35 | 1,005.47 | 1,008.05 | -0.967% | 4 | 12,861 | -2.051% |
| 2026-07-15 | 1,019.07 | 1,019.07 | 1,017.89 | 1,017.89 | +2.467% | 12 | 12,862 | -2.998% |
| 2026-07-13 | 993.38 | 993.38 | 993.38 | 993.38 | +0.747% | 1 | 12,861 | -0.605% |
| 2026-07-07 | 979.74 | 986.01 | 979.74 | 986.01 | +0.414% | 5 | 12,857 | +0.138% |
| 2026-07-06 | 981.94 | 981.94 | 981.94 | 981.94 | +5.036% | 1 | 12,857 | +0.553% |
| 2026-07-02 | 934.86 | 934.86 | 934.86 | 934.86 | +4.945% | 1 | 12,858 | +5.617% |
| 2026-06-25 | 890.81 | 890.81 | 890.81 | 890.81 | -10.543% | 1 | 12,857 | +10.840% |
| 2026-06-22 | 1,015.62 | 1,015.62 | 995.80 | 995.80 | -1.491% | 3 | 12,857 | -0.847% |
| 2026-06-18 | 1,010.87 | 1,010.87 | 1,010.87 | 1,010.87 | +2.990% | 9 | 12,857 | -2.325% |
| 2026-06-17 | 997.92 | 997.92 | 981.52 | 981.52 | -5.284% | 3 | 12,854 | +0.596% |
| 2026-06-16 | 1,041.84 | 1,041.84 | 1,036.28 | 1,036.28 | -1.762% | 3 | 12,853 | -4.720% |
| 2026-06-15 | 1,054.87 | 1,054.87 | 1,054.87 | 1,054.87 | +11.061% | 1 | 12,853 | -6.399% |
| 2026-06-12 | 958.49 | 958.49 | 949.15 | 949.81 | +7.628% | 7 | 12,854 | +3.954% |
| 2026-06-10 | 887.20 | 889.87 | 881.61 | 882.49 | -7.811% | 53 | 12,828 | +11.885% |
| 2026-06-09 | 957.26 | 957.26 | 957.26 | 957.26 | -1.296% | 1 | 12,828 | +3.145% |
| 2026-06-08 | 965.64 | 970.93 | 965.64 | 969.83 | -11.711% | 51 | 12,807 | +1.809% |
| 2026-06-04 | 1,059.03 | 1,098.47 | 1,059.03 | 1,098.47 | +1.054% | 7 | 12,805 | -10.114% |
| 2026-06-03 | 1,087.01 | 1,087.01 | 1,087.01 | 1,087.01 | +0.469% | 1 | 12,805 | -9.166% |
| 2026-05-29 | 1,091.55 | 1,091.55 | 1,081.94 | 1,081.94 | +0.776% | 3 | 12,803 | -8.741% |
| 2026-05-28 | 1,067.31 | 1,073.61 | 1,067.31 | 1,073.61 | +2.950% | 3 | 12,800 | -8.033% |
| 2026-05-27 | 1,030.77 | 1,042.85 | 1,030.77 | 1,042.85 | +0.264% | 11,402 | 1,416 | -5.320% |
| 2026-05-26 | 1,030.02 | 1,040.24 | 1,029.89 | 1,040.10 | +6.256% | 50 | 1,393 | -5.070% |
| 2026-05-21 | 978.96 | 978.96 | 978.86 | 978.86 | +2.183% | 2 | 201 | +0.869% |
| 2026-05-20 | 959.84 | 959.84 | 957.95 | 957.95 | +3.104% | 10 | 198 | +3.071% |
| 2026-05-19 | 929.11 | 929.11 | 929.11 | 929.11 | +0.047% | 1 | 198 | +6.271% |
| 2026-05-18 | 946.18 | 946.18 | 928.67 | 928.67 | -3.811% | 24 | 177 | +6.321% |
| 2026-05-15 | 993.13 | 997.50 | 965.46 | 965.46 | -0.973% | 62 | 159 | +2.269% |
| 2026-05-13 | 960.43 | 976.24 | 960.43 | 974.95 | +0.106% | 5 | 155 | +1.274% |
| 2026-05-11 | 973.38 | 973.92 | 973.38 | 973.92 | +2.613% | 2 | 155 | +1.381% |
| 2026-05-08 | 931.01 | 950.95 | 930.44 | 949.12 | +3.299% | 6 | 152 | +4.030% |
| 2026-05-07 | 922.87 | 939.60 | 910.52 | 918.81 | -0.512% | 56 | 115 | +7.462% |
| 2026-05-06 | 908.74 | 923.54 | 908.74 | 923.54 | +8.301% | 49 | 65 | +6.911% |
| 2026-05-05 | 834.60 | 852.75 | 834.60 | 852.75 | +3.406% | 9 | 62 | +15.787% |
| 2026-05-04 | 824.66 | 824.66 | 824.66 | 824.66 | +2.874% | 1 | 61 | +19.731% |
| 2026-04-30 | 774.44 | 801.62 | 774.44 | 801.62 | +5.435% | 47 | 61 | +23.172% |
| 2026-04-29 | 760.30 | 760.30 | 760.30 | 760.30 | -1.783% | 1 | 15 | +29.866% |
| 2026-04-24 | 752.26 | 774.10 | 752.26 | 774.10 | +1.800% | 2 | 15 | +27.551% |
| 2026-04-23 | 757.87 | 760.41 | 757.87 | 760.41 | +5.865% | 12 | 15 | +29.847% |
| 2026-04-21 | 735.25 | 736.95 | 716.77 | 718.28 | -5.739% | 7 | 3 | +37.463% |
| 2026-04-17 | 762.01 | 762.01 | 762.01 | 762.01 | +9.279% | 1 | 3 | +29.574% |
| 2026-04-16 | 693.00 | 700.00 | 693.00 | 697.31 | 0.000% | 3 | 0 | +41.597% |