SPX270521C07350000
SPX May 21 2027 7350.00 Call
optionOPRA
EODOct 27, 2026
707.01USD-0.789%(-5.62)4Vol1,219OI
SPX270521C07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 706.48 | 708.21 | 706.48 | 707.01 | -0.789% | 4 | 1,217 | 0.000% |
| 2026-10-26 | 700.01 | 715.58 | 698.24 | 712.63 | +4.726% | 12 | 1,215 | -0.789% |
| 2026-10-23 | 686.58 | 688.99 | 680.17 | 680.47 | -8.211% | 4 | 1,215 | +3.900% |
| 2026-10-19 | 737.89 | 742.00 | 737.80 | 741.34 | -9.168% | 4 | 1,217 | -4.631% |
| 2026-10-09 | 816.07 | 816.17 | 815.69 | 816.17 | +0.222% | 28 | 1,218 | -13.375% |
| 2026-10-07 | 814.93 | 814.93 | 814.36 | 814.36 | +13.274% | 4 | 1,218 | -13.182% |
| 2026-09-29 | 719.21 | 719.21 | 718.93 | 718.93 | -8.404% | 2 | 1,217 | -1.658% |
| 2026-09-25 | 784.08 | 784.89 | 784.08 | 784.89 | +3.703% | 2 | 1,217 | -9.922% |
| 2026-09-02 | 756.93 | 756.93 | 756.86 | 756.86 | -3.042% | 8 | 1,220 | -6.586% |
| 2026-08-26 | 779.29 | 782.64 | 779.29 | 780.61 | +0.511% | 6 | 1,222 | -9.429% |
| 2026-08-25 | 778.80 | 778.80 | 776.64 | 776.64 | -9.974% | 62 | 1,221 | -8.966% |
| 2026-08-17 | 876.82 | 876.82 | 859.91 | 862.68 | -3.355% | 173 | 1,199 | -18.045% |
| 2026-08-13 | 893.83 | 893.83 | 892.63 | 892.63 | +4.206% | 2 | 1,200 | -20.795% |
| 2026-08-12 | 856.60 | 856.60 | 856.60 | 856.60 | +12.983% | 2 | 1,200 | -17.463% |
| 2026-08-03 | 758.17 | 758.17 | 758.17 | 758.17 | +18.570% | 1 | 1,200 | -6.748% |
| 2026-07-31 | 640.82 | 640.82 | 639.43 | 639.43 | -0.770% | 4 | 1,198 | +10.569% |
| 2026-07-23 | 645.12 | 645.12 | 644.39 | 644.39 | -7.170% | 4 | 1,198 | +9.718% |
| 2026-07-20 | 693.37 | 694.16 | 693.37 | 694.16 | -9.643% | 4 | 1,198 | +1.851% |
| 2026-07-10 | 765.20 | 768.79 | 765.20 | 768.24 | +4.380% | 5 | 1,018 | -7.970% |
| 2026-07-01 | 736.00 | 736.00 | 736.00 | 736.00 | +6.935% | 206 | 812 | -3.939% |
| 2026-06-29 | 689.11 | 689.11 | 688.08 | 688.27 | +4.760% | 8 | 812 | +2.723% |
| 2026-06-26 | 657.00 | 657.00 | 657.00 | 657.00 | -3.059% | 50 | 762 | +7.612% |
| 2026-06-24 | 680.01 | 680.01 | 677.73 | 677.73 | -4.620% | 4 | 760 | +4.320% |
| 2026-06-12 | 713.71 | 713.71 | 710.01 | 710.56 | +9.440% | 8 | 731 | -0.500% |
| 2026-06-10 | 653.54 | 653.54 | 646.14 | 649.27 | -17.444% | 105 | 702 | +8.893% |
| 2026-05-28 | 779.53 | 786.46 | 779.53 | 786.46 | +6.705% | 69 | 702 | -10.102% |
| 2026-05-21 | 705.48 | 737.04 | 705.48 | 737.04 | +7.660% | 102 | 602 | -4.074% |
| 2026-05-20 | 684.60 | 684.60 | 684.60 | 684.60 | -1.976% | 2 | 750 | +3.273% |
| 2026-05-19 | 698.40 | 698.40 | 698.40 | 698.40 | +1.723% | 360 | 390 | +1.233% |
| 2026-05-18 | 686.57 | 686.57 | 686.57 | 686.57 | -8.588% | 1 | 389 | +2.977% |
| 2026-05-15 | 751.07 | 751.07 | 751.07 | 751.07 | +7.460% | 5 | 384 | -5.866% |
| 2026-05-12 | 715.98 | 715.98 | 698.93 | 698.93 | -1.394% | 77 | 309 | +1.156% |
| 2026-05-08 | 708.81 | 708.81 | 708.81 | 708.81 | +6.847% | 3 | 306 | -0.254% |
| 2026-05-07 | 686.70 | 686.70 | 661.97 | 663.39 | +12.230% | 259 | 27 | +6.575% |
| 2026-05-01 | 591.10 | 591.10 | 591.10 | 591.10 | +22.186% | 1 | 1 | +19.609% |
| 2026-04-16 | 483.77 | 483.77 | 483.77 | 483.77 | 0.000% | 1 | 1 | +46.146% |