SPX270521C07500000
SPX May 21 2027 7500.00 Call
optionOPRA
EODOct 26, 2026
603.88USD+6.768%(+38.28)20Vol7,136OI
SPX270521C07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 604.60 | 605.03 | 603.88 | 603.88 | +6.768% | 20 | 7,126 | 0.000% |
| 2026-10-23 | 565.60 | 565.60 | 565.60 | 565.60 | -3.481% | 19 | 7,107 | +6.768% |
| 2026-10-22 | 584.60 | 586.00 | 584.60 | 586.00 | -9.113% | 6 | 7,104 | +3.051% |
| 2026-10-21 | 631.39 | 645.49 | 631.39 | 644.76 | +3.305% | 5 | 7,100 | -6.340% |
| 2026-10-14 | 630.24 | 630.24 | 624.13 | 624.13 | -10.655% | 7 | 7,094 | -3.245% |
| 2026-10-07 | 681.88 | 698.68 | 676.74 | 698.56 | +8.148% | 36 | 7,094 | -13.554% |
| 2026-10-02 | 667.50 | 667.50 | 635.78 | 645.93 | +5.518% | 13 | 7,095 | -6.510% |
| 2026-10-01 | 595.80 | 612.15 | 595.80 | 612.15 | -5.474% | 10 | 7,085 | -1.351% |
| 2026-09-30 | 647.60 | 647.60 | 647.60 | 647.60 | +2.395% | 1 | 7,084 | -6.751% |
| 2026-09-28 | 632.45 | 632.45 | 632.45 | 632.45 | -5.420% | 1 | 7,084 | -4.517% |
| 2026-09-25 | 648.41 | 668.69 | 648.41 | 668.69 | -5.079% | 5 | 7,079 | -9.692% |
| 2026-09-21 | 704.47 | 704.47 | 704.47 | 704.47 | +18.208% | 1 | 7,078 | -14.279% |
| 2026-09-18 | 595.96 | 595.96 | 595.96 | 595.96 | -6.275% | 1 | 7,077 | +1.329% |
| 2026-09-11 | 637.64 | 638.09 | 635.86 | 635.86 | +7.534% | 3 | 7,080 | -5.029% |
| 2026-09-10 | 590.83 | 591.82 | 590.60 | 591.31 | -5.275% | 6 | 7,079 | +2.126% |
| 2026-09-01 | 638.18 | 638.18 | 623.59 | 624.24 | -4.650% | 8 | 7,079 | -3.262% |
| 2026-08-31 | 654.68 | 654.68 | 654.68 | 654.68 | -1.375% | 1 | 7,079 | -7.760% |
| 2026-08-26 | 663.81 | 663.81 | 663.81 | 663.81 | -11.107% | 50 | 7,079 | -9.028% |
| 2026-08-12 | 752.00 | 752.00 | 746.75 | 746.75 | +0.191% | 5 | 7,080 | -19.132% |
| 2026-08-07 | 742.80 | 745.33 | 742.80 | 745.33 | -0.623% | 3 | 7,082 | -18.978% |
| 2026-08-05 | 750.00 | 750.00 | 750.00 | 750.00 | +19.528% | 1 | 7,082 | -19.483% |
| 2026-08-03 | 627.56 | 627.56 | 627.47 | 627.47 | +17.046% | 4 | 7,082 | -3.760% |
| 2026-07-29 | 536.09 | 536.09 | 536.09 | 536.09 | +1.018% | 1 | 6,579 | +12.645% |
| 2026-07-27 | 530.08 | 530.69 | 530.08 | 530.69 | -2.660% | 2 | 6,579 | +13.791% |
| 2026-07-24 | 547.05 | 547.05 | 545.19 | 545.19 | -10.728% | 3 | 6,579 | +10.765% |
| 2026-07-22 | 608.40 | 610.71 | 608.40 | 610.71 | -0.227% | 2 | 6,580 | -1.118% |
| 2026-07-21 | 601.49 | 612.10 | 601.49 | 612.10 | +4.239% | 6 | 6,578 | -1.343% |
| 2026-07-20 | 597.86 | 597.86 | 587.21 | 587.21 | -10.247% | 18 | 6,579 | +2.839% |
| 2026-07-15 | 657.35 | 657.35 | 642.76 | 654.25 | +0.168% | 3 | 6,576 | -7.699% |
| 2026-07-14 | 653.15 | 653.15 | 653.15 | 653.15 | +1.977% | 1 | 6,576 | -7.543% |
| 2026-07-13 | 648.78 | 648.78 | 640.49 | 640.49 | -4.279% | 2 | 6,576 | -5.716% |
| 2026-07-10 | 669.12 | 669.12 | 669.12 | 669.12 | +9.482% | 401 | 6,175 | -9.750% |
| 2026-07-09 | 611.17 | 611.17 | 611.17 | 611.17 | +0.521% | 1 | 6,174 | -1.193% |
| 2026-07-08 | 603.97 | 608.00 | 603.59 | 608.00 | -0.731% | 5 | 6,173 | -0.678% |
| 2026-07-07 | 631.23 | 631.23 | 612.48 | 612.48 | +2.545% | 13 | 6,173 | -1.404% |
| 2026-07-02 | 621.92 | 628.02 | 597.28 | 597.28 | -5.296% | 4 | 6,174 | +1.105% |
| 2026-06-30 | 618.65 | 630.68 | 618.23 | 630.68 | +6.440% | 178 | 5,836 | -4.249% |
| 2026-06-29 | 573.42 | 592.63 | 573.42 | 592.52 | +0.162% | 25 | 5,823 | +1.917% |
| 2026-06-23 | 591.56 | 591.56 | 591.56 | 591.56 | -9.360% | 574 | 5,151 | +2.083% |
| 2026-06-18 | 658.45 | 658.60 | 652.65 | 652.65 | +7.132% | 3 | 5,150 | -7.473% |
| 2026-06-17 | 651.82 | 651.82 | 609.20 | 609.20 | -10.154% | 10 | 5,150 | -0.873% |
| 2026-06-16 | 677.65 | 678.05 | 677.65 | 678.05 | +11.336% | 2 | 5,150 | -10.939% |
| 2026-06-12 | 609.76 | 609.76 | 608.40 | 609.01 | +3.504% | 3 | 5,148 | -0.842% |
| 2026-06-09 | 588.29 | 588.39 | 587.33 | 588.39 | -13.747% | 176 | 4,178 | +2.633% |
| 2026-06-05 | 678.50 | 682.48 | 678.50 | 682.17 | -3.375% | 50 | 4,148 | -11.477% |
| 2026-06-04 | 705.80 | 706.00 | 705.80 | 706.00 | -1.763% | 50 | 4,104 | -14.465% |
| 2026-06-03 | 718.67 | 718.67 | 718.67 | 718.67 | -0.991% | 10 | 3,844 | -15.973% |
| 2026-05-29 | 725.17 | 725.86 | 725.17 | 725.86 | +0.826% | 162 | 3,553 | -16.805% |
| 2026-05-28 | 684.10 | 719.91 | 684.10 | 719.91 | +4.131% | 818 | 2,894 | -16.117% |
| 2026-05-27 | 693.86 | 693.86 | 681.32 | 691.35 | +1.378% | 203 | 2,812 | -12.652% |
| 2026-05-26 | 679.33 | 682.01 | 679.33 | 681.95 | +2.244% | 14 | 2,808 | -11.448% |
| 2026-05-22 | 670.57 | 670.57 | 666.39 | 666.98 | +4.995% | 104 | 2,658 | -9.461% |
| 2026-05-21 | 635.25 | 635.25 | 635.25 | 635.25 | +1.819% | 151 | 2,757 | -4.938% |
| 2026-05-20 | 590.79 | 623.90 | 590.79 | 623.90 | +5.981% | 31 | 2,727 | -3.209% |
| 2026-05-19 | 593.80 | 595.15 | 588.69 | 588.69 | +0.541% | 42 | 2,695 | +2.580% |
| 2026-05-18 | 621.80 | 622.10 | 585.52 | 585.52 | -9.241% | 508 | 2,381 | +3.136% |
| 2026-05-15 | 637.90 | 652.52 | 637.37 | 645.14 | -6.575% | 650 | 1,647 | -6.396% |
| 2026-05-14 | 682.05 | 705.94 | 682.05 | 690.54 | +4.600% | 1,872 | 15 | -12.550% |
| 2026-05-13 | 660.17 | 660.17 | 660.17 | 660.17 | +5.059% | 2 | 13 | -8.527% |
| 2026-05-11 | 628.38 | 628.38 | 628.38 | 628.38 | +2.643% | 1 | 12 | -3.899% |
| 2026-05-08 | 601.11 | 613.68 | 601.11 | 612.20 | +2.188% | 4 | 10 | -1.359% |
| 2026-05-07 | 600.60 | 600.60 | 599.09 | 599.09 | +9.261% | 2 | 8 | +0.800% |
| 2026-05-06 | 548.31 | 548.31 | 548.31 | 548.31 | +4.400% | 1 | 9 | +10.135% |
| 2026-05-05 | 511.92 | 526.80 | 511.92 | 525.20 | +3.731% | 4 | 7 | +14.981% |
| 2026-05-01 | 506.31 | 506.31 | 506.31 | 506.31 | +12.573% | 1 | 6 | +19.271% |
| 2026-04-29 | 449.76 | 449.76 | 449.76 | 449.76 | +0.557% | 1 | 6 | +34.267% |
| 2026-04-24 | 447.27 | 447.27 | 447.27 | 447.27 | +8.316% | 1 | 6 | +35.015% |
| 2026-04-21 | 437.03 | 437.03 | 412.93 | 412.93 | -4.439% | 5 | 2 | +46.243% |
| 2026-04-20 | 440.24 | 440.24 | 432.11 | 432.11 | -3.335% | 2 | 2 | +39.751% |
| 2026-04-17 | 447.02 | 447.02 | 447.02 | 447.02 | 0.000% | 1 | 1 | +35.090% |