SPX270521C07400000
SPX May 21 2027 7400.00 Call
optionOPRA
EODOct 19, 2026
690.92USD-10.523%(-81.26)5Vol5,696OI
SPX270521C07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 678.69 | 690.92 | 678.69 | 690.92 | -10.523% | 5 | 5,691 | 0.000% |
| 2026-10-12 | 772.18 | 772.18 | 772.18 | 772.18 | -0.919% | 1 | 5,690 | -10.523% |
| 2026-10-09 | 772.09 | 779.34 | 770.95 | 779.34 | +3.488% | 10 | 5,690 | -11.345% |
| 2026-10-08 | 753.07 | 753.07 | 753.07 | 753.07 | -2.569% | 1 | 5,689 | -8.253% |
| 2026-10-07 | 750.17 | 772.93 | 749.39 | 772.93 | -2.643% | 4 | 5,687 | -10.610% |
| 2026-10-06 | 783.55 | 793.91 | 783.55 | 793.91 | +11.237% | 3 | 5,686 | -12.973% |
| 2026-10-02 | 713.71 | 713.71 | 713.71 | 713.71 | +6.238% | 1 | 5,685 | -3.193% |
| 2026-10-01 | 668.69 | 671.80 | 668.69 | 671.80 | -6.278% | 7 | 5,678 | +2.846% |
| 2026-09-30 | 719.12 | 719.12 | 716.80 | 716.80 | +5.092% | 2 | 5,676 | -3.610% |
| 2026-09-29 | 682.07 | 682.07 | 682.07 | 682.07 | -2.627% | 1 | 5,675 | +1.298% |
| 2026-09-28 | 700.47 | 700.47 | 700.47 | 700.47 | -5.736% | 1 | 5,674 | -1.363% |
| 2026-09-25 | 743.09 | 743.09 | 743.09 | 743.09 | +5.891% | 4 | 5,674 | -7.021% |
| 2026-09-24 | 701.75 | 701.75 | 701.75 | 701.75 | -8.840% | 1 | 5,674 | -1.543% |
| 2026-09-03 | 767.55 | 769.95 | 764.08 | 769.80 | -1.609% | 18 | 5,683 | -10.247% |
| 2026-08-28 | 782.39 | 782.39 | 782.39 | 782.39 | +3.967% | 1 | 5,683 | -11.691% |
| 2026-08-21 | 752.54 | 752.54 | 752.54 | 752.54 | -8.861% | 1 | 5,682 | -8.188% |
| 2026-08-17 | 825.63 | 825.71 | 825.63 | 825.71 | -1.408% | 2 | 5,682 | -16.324% |
| 2026-08-11 | 837.50 | 837.50 | 837.50 | 837.50 | +0.275% | 2 | 5,684 | -17.502% |
| 2026-08-10 | 829.79 | 835.20 | 828.77 | 835.20 | +2.374% | 50 | 5,690 | -17.275% |
| 2026-08-07 | 815.83 | 815.83 | 815.83 | 815.83 | -5.750% | 1 | 5,689 | -15.311% |
| 2026-08-05 | 865.60 | 865.60 | 865.60 | 865.60 | +25.087% | 2 | 5,691 | -20.180% |
| 2026-08-03 | 692.00 | 692.00 | 692.00 | 692.00 | +11.613% | 2 | 5,693 | -0.156% |
| 2026-07-30 | 620.00 | 620.00 | 620.00 | 620.00 | +12.238% | 5 | 5,698 | +11.439% |
| 2026-07-29 | 561.51 | 561.51 | 552.40 | 552.40 | -9.895% | 8 | 5,690 | +25.076% |
| 2026-07-24 | 611.60 | 613.06 | 609.70 | 613.06 | -16.868% | 50 | 5,465 | +12.700% |
| 2026-07-10 | 737.45 | 737.45 | 737.45 | 737.45 | +8.831% | 1 | 5,464 | -6.310% |
| 2026-07-09 | 677.61 | 677.61 | 677.61 | 677.61 | -0.794% | 1 | 5,464 | +1.964% |
| 2026-07-07 | 682.31 | 683.03 | 682.31 | 683.03 | +7.191% | 4 | 5,462 | +1.155% |
| 2026-06-29 | 637.21 | 637.21 | 637.21 | 637.21 | +4.085% | 13 | 5,449 | +8.429% |
| 2026-06-26 | 622.90 | 632.73 | 612.20 | 612.20 | -13.823% | 640 | 5,313 | +12.859% |
| 2026-06-22 | 710.40 | 710.40 | 710.40 | 710.40 | +14.640% | 1 | 5,163 | -2.742% |
| 2026-06-09 | 595.00 | 619.68 | 595.00 | 619.68 | -10.308% | 301 | 4,482 | +11.496% |
| 2026-06-08 | 691.30 | 691.30 | 690.90 | 690.90 | +0.264% | 4 | 4,482 | +0.003% |
| 2026-06-05 | 692.15 | 692.15 | 687.50 | 689.08 | -12.260% | 50 | 4,482 | +0.267% |
| 2026-06-03 | 785.37 | 785.37 | 785.37 | 785.37 | -1.179% | 1 | 3,981 | -12.026% |
| 2026-05-29 | 794.74 | 794.74 | 794.74 | 794.74 | +0.980% | 501 | 3,482 | -13.063% |
| 2026-05-28 | 783.43 | 787.03 | 783.43 | 787.03 | +3.554% | 383 | 3,141 | -12.212% |
| 2026-05-27 | 760.02 | 760.02 | 760.02 | 760.02 | +1.780% | 1 | 3,141 | -9.092% |
| 2026-05-26 | 762.38 | 762.38 | 745.91 | 746.73 | +6.812% | 37 | 3,154 | -7.474% |
| 2026-05-21 | 699.26 | 699.26 | 699.11 | 699.11 | +5.044% | 322 | 1,534 | -1.171% |
| 2026-05-19 | 648.70 | 666.36 | 641.35 | 665.54 | +2.334% | 1,038 | 524 | +3.813% |
| 2026-05-18 | 685.30 | 685.30 | 650.36 | 650.36 | -7.143% | 54 | 480 | +6.237% |
| 2026-05-15 | 715.85 | 715.85 | 700.39 | 700.39 | -7.636% | 11 | 470 | -1.352% |
| 2026-05-14 | 758.31 | 758.31 | 758.29 | 758.29 | +5.085% | 60 | 411 | -8.884% |
| 2026-05-13 | 682.40 | 721.60 | 680.82 | 721.60 | +7.701% | 45 | 367 | -4.252% |
| 2026-05-12 | 683.76 | 683.76 | 647.59 | 670.00 | -3.977% | 70 | 299 | +3.122% |
| 2026-05-11 | 686.60 | 697.75 | 686.60 | 697.75 | +3.769% | 81 | 222 | -0.979% |
| 2026-05-08 | 672.22 | 672.41 | 672.22 | 672.41 | +6.347% | 204 | 22 | +2.753% |
| 2026-05-07 | 650.07 | 654.53 | 632.28 | 632.28 | -2.975% | 3 | 18 | +9.274% |
| 2026-05-06 | 634.02 | 651.67 | 633.00 | 651.67 | +16.034% | 16 | 3 | +6.023% |
| 2026-05-04 | 561.62 | 561.62 | 561.62 | 561.62 | +0.212% | 1 | 2 | +23.023% |
| 2026-05-01 | 560.43 | 560.43 | 560.43 | 560.43 | +10.517% | 1 | 1 | +23.284% |
| 2026-04-28 | 507.10 | 507.10 | 507.10 | 507.10 | 0.000% | 1 | 1 | +36.249% |