SPX270521C07450000
SPX May 21 2027 7450.00 Call
optionOPRA
EODOct 28, 2026
667.57USD+1.285%(+8.47)6Vol2,652OI
SPX270521C07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 663.78 | 667.78 | 663.78 | 667.57 | +1.285% | 6 | 2,649 | 0.000% |
| 2026-10-27 | 659.10 | 659.10 | 659.10 | 659.10 | +4.735% | 10 | 2,649 | +1.285% |
| 2026-10-26 | 630.94 | 630.94 | 629.30 | 629.30 | -14.363% | 2 | 2,650 | +6.081% |
| 2026-10-09 | 734.43 | 734.85 | 734.43 | 734.85 | -2.075% | 2 | 2,650 | -9.156% |
| 2026-10-06 | 750.42 | 750.42 | 750.42 | 750.42 | +7.315% | 1 | 2,649 | -11.040% |
| 2026-09-21 | 699.27 | 699.27 | 699.27 | 699.27 | -0.949% | 40 | 2,667 | -4.533% |
| 2026-08-25 | 705.97 | 705.97 | 705.97 | 705.97 | -12.009% | 61 | 2,728 | -5.439% |
| 2026-08-17 | 802.32 | 802.32 | 802.32 | 802.32 | -2.961% | 7 | 2,728 | -16.795% |
| 2026-08-14 | 826.80 | 826.80 | 826.80 | 826.80 | +5.594% | 2 | 2,730 | -19.259% |
| 2026-08-06 | 783.00 | 783.00 | 783.00 | 783.00 | +47.750% | 2 | 2,732 | -14.742% |
| 2026-07-29 | 529.95 | 529.95 | 529.95 | 529.95 | -6.515% | 3 | 2,726 | +25.968% |
| 2026-07-27 | 566.88 | 566.88 | 566.88 | 566.88 | -1.703% | 40 | 2,726 | +17.762% |
| 2026-07-23 | 576.79 | 576.79 | 576.70 | 576.70 | -15.421% | 4 | 2,726 | +15.757% |
| 2026-07-16 | 682.66 | 682.66 | 681.85 | 681.85 | +5.253% | 4 | 2,724 | -2.094% |
| 2026-07-07 | 647.93 | 649.18 | 647.82 | 647.82 | -1.711% | 70 | 2,724 | +3.049% |
| 2026-06-30 | 659.45 | 659.50 | 659.10 | 659.10 | +5.953% | 76 | 2,686 | +1.285% |
| 2026-06-29 | 622.76 | 622.79 | 621.96 | 622.07 | +4.269% | 60 | 2,656 | +7.314% |
| 2026-06-26 | 596.60 | 596.60 | 596.60 | 596.60 | -11.239% | 300 | 2,748 | +11.896% |
| 2026-06-22 | 694.40 | 694.40 | 670.21 | 672.14 | +2.175% | 16 | 2,748 | -0.680% |
| 2026-06-08 | 658.62 | 658.62 | 657.83 | 657.83 | -2.599% | 96 | 2,748 | +1.481% |
| 2026-06-05 | 675.38 | 675.38 | 675.38 | 675.38 | -11.544% | 2 | 2,748 | -1.156% |
| 2026-05-29 | 763.51 | 763.52 | 763.51 | 763.52 | +2.498% | 150 | 2,015 | -12.567% |
| 2026-05-28 | 712.61 | 744.91 | 712.61 | 744.91 | +4.563% | 670 | 1,545 | -10.382% |
| 2026-05-27 | 712.40 | 712.40 | 712.40 | 712.40 | -0.378% | 1 | 1,544 | -6.293% |
| 2026-05-26 | 715.10 | 715.10 | 715.10 | 715.10 | +3.428% | 3 | 1,541 | -6.647% |
| 2026-05-22 | 691.40 | 691.40 | 691.40 | 691.40 | +1.784% | 2 | 1,469 | -3.447% |
| 2026-05-21 | 640.90 | 679.28 | 640.90 | 679.28 | +3.707% | 1,196 | 530 | -1.724% |
| 2026-05-20 | 655.00 | 655.00 | 655.00 | 655.00 | +5.177% | 1 | 529 | +1.919% |
| 2026-05-18 | 622.76 | 622.76 | 622.76 | 622.76 | -4.279% | 1 | 528 | +7.195% |
| 2026-05-15 | 677.16 | 677.16 | 650.60 | 650.60 | -8.873% | 865 | 90 | +2.608% |
| 2026-05-14 | 708.80 | 713.95 | 708.80 | 713.95 | +15.854% | 3 | 89 | -6.496% |
| 2026-05-12 | 635.41 | 635.41 | 616.25 | 616.25 | -7.446% | 86 | 4 | +8.328% |
| 2026-05-11 | 665.45 | 665.90 | 665.45 | 665.83 | +10.564% | 7 | 1 | +0.261% |
| 2026-05-07 | 602.21 | 602.21 | 602.21 | 602.21 | 0.000% | 1 | 0 | +10.853% |