SPX270521C07300000
SPX May 21 2027 7300.00 Call
optionOPRA
EODOct 28, 2026
787.02USD+6.277%(+46.48)2Vol611OI
SPX270521C07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 786.84 | 787.02 | 786.84 | 787.02 | +6.277% | 2 | 611 | 0.000% |
| 2026-10-26 | 738.93 | 741.06 | 737.70 | 740.54 | -4.916% | 4 | 612 | +6.277% |
| 2026-10-19 | 778.95 | 778.95 | 778.83 | 778.83 | -4.072% | 2 | 612 | +1.052% |
| 2026-10-14 | 816.28 | 817.64 | 811.16 | 811.89 | -5.164% | 18 | 614 | -3.063% |
| 2026-10-09 | 848.45 | 856.10 | 848.03 | 856.10 | +1.525% | 4 | 615 | -8.069% |
| 2026-10-08 | 842.99 | 843.24 | 842.99 | 843.24 | -5.080% | 2 | 615 | -6.667% |
| 2026-10-06 | 887.41 | 888.37 | 887.41 | 888.37 | +16.699% | 2 | 615 | -11.409% |
| 2026-09-29 | 757.39 | 761.71 | 757.39 | 761.25 | -7.962% | 4 | 615 | +3.385% |
| 2026-09-25 | 813.20 | 827.10 | 813.20 | 827.10 | +3.091% | 8 | 615 | -4.846% |
| 2026-09-24 | 785.37 | 806.00 | 773.10 | 802.30 | -0.678% | 12 | 612 | -1.905% |
| 2026-09-21 | 806.78 | 807.78 | 806.78 | 807.78 | +0.853% | 4 | 613 | -2.570% |
| 2026-09-08 | 799.38 | 800.95 | 798.05 | 800.95 | +4.820% | 4 | 615 | -1.739% |
| 2026-09-01 | 764.12 | 764.12 | 764.12 | 764.12 | -5.693% | 1 | 615 | +2.997% |
| 2026-08-31 | 807.08 | 810.25 | 807.08 | 810.25 | +0.993% | 2 | 616 | -2.867% |
| 2026-08-24 | 803.03 | 803.03 | 802.28 | 802.28 | -6.143% | 2 | 617 | -1.902% |
| 2026-08-18 | 855.89 | 855.89 | 854.79 | 854.79 | +35.905% | 2 | 618 | -7.928% |
| 2026-07-29 | 640.08 | 640.08 | 628.96 | 628.96 | -8.438% | 8 | 614 | +25.130% |
| 2026-07-23 | 687.93 | 687.93 | 686.92 | 686.92 | -12.038% | 4 | 614 | +14.572% |
| 2026-07-16 | 776.74 | 780.93 | 776.74 | 780.93 | +4.658% | 4 | 612 | +0.780% |
| 2026-07-09 | 746.17 | 746.17 | 746.17 | 746.17 | +3.864% | 1 | 611 | +5.475% |
| 2026-07-08 | 719.68 | 719.68 | 718.41 | 718.41 | +2.510% | 4 | 609 | +9.550% |
| 2026-06-29 | 701.27 | 702.06 | 700.64 | 700.82 | -16.167% | 116 | 551 | +12.300% |
| 2026-06-15 | 836.21 | 836.21 | 835.97 | 835.97 | +18.672% | 2 | 552 | -5.855% |
| 2026-06-11 | 681.25 | 704.44 | 681.25 | 704.44 | +6.701% | 3 | 554 | +11.723% |
| 2026-06-10 | 660.84 | 660.84 | 660.20 | 660.20 | -3.430% | 2 | 554 | +19.209% |
| 2026-06-09 | 683.65 | 683.65 | 683.65 | 683.65 | -9.928% | 55 | 499 | +15.120% |
| 2026-06-08 | 759.00 | 759.00 | 759.00 | 759.00 | +2.016% | 1 | 499 | +3.692% |
| 2026-06-05 | 740.00 | 744.00 | 740.00 | 744.00 | -13.275% | 5 | 499 | +5.782% |
| 2026-06-03 | 857.88 | 857.88 | 857.88 | 857.88 | +5.374% | 1 | 499 | -8.260% |
| 2026-05-26 | 830.95 | 830.95 | 814.13 | 814.13 | +12.840% | 5 | 499 | -3.330% |
| 2026-05-19 | 706.27 | 731.68 | 706.27 | 721.49 | -4.185% | 8 | 496 | +9.083% |
| 2026-05-18 | 753.00 | 753.00 | 753.00 | 753.00 | -8.514% | 141 | 356 | +4.518% |
| 2026-05-14 | 838.17 | 838.17 | 823.08 | 823.08 | +4.111% | 6 | 354 | -4.381% |
| 2026-05-13 | 790.58 | 790.58 | 790.58 | 790.58 | +2.599% | 2 | 352 | -0.450% |
| 2026-05-11 | 770.43 | 770.55 | 770.43 | 770.55 | +6.536% | 134 | 222 | +2.137% |
| 2026-05-07 | 723.28 | 723.28 | 723.28 | 723.28 | +3.346% | 216 | 10 | +8.813% |
| 2026-05-06 | 699.86 | 699.86 | 699.86 | 699.86 | +9.157% | 1 | 9 | +12.454% |
| 2026-05-05 | 634.10 | 641.55 | 634.10 | 641.15 | +6.327% | 3 | 7 | +22.751% |
| 2026-04-30 | 603.00 | 603.00 | 603.00 | 603.00 | +9.616% | 1 | 7 | +30.517% |
| 2026-04-20 | 552.63 | 552.63 | 550.10 | 550.10 | 0.000% | 22 | 6 | +43.069% |