SPX270521C07600000
SPX May 21 2027 7600.00 Call
optionOPRA
EODOct 26, 2026
521.25USD+2.006%(+10.25)7Vol1,774OI
SPX270521C07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 520.50 | 521.25 | 520.50 | 521.25 | +2.006% | 7 | 1,777 | 0.000% |
| 2026-10-22 | 509.43 | 511.00 | 509.39 | 511.00 | -0.545% | 24 | 1,775 | +2.006% |
| 2026-10-16 | 568.72 | 568.72 | 513.80 | 513.80 | -7.658% | 4 | 1,821 | +1.450% |
| 2026-10-15 | 557.84 | 557.84 | 556.41 | 556.41 | -5.256% | 4 | 1,821 | -6.319% |
| 2026-10-08 | 587.28 | 587.28 | 587.28 | 587.28 | -3.180% | 1 | 1,820 | -11.243% |
| 2026-10-07 | 607.28 | 607.28 | 606.57 | 606.57 | -5.603% | 2 | 1,820 | -14.066% |
| 2026-10-06 | 636.00 | 642.57 | 636.00 | 642.57 | +11.480% | 5 | 1,820 | -18.880% |
| 2026-10-02 | 578.70 | 578.70 | 576.40 | 576.40 | +6.229% | 3 | 1,821 | -9.568% |
| 2026-10-01 | 526.10 | 542.60 | 512.80 | 542.60 | -5.999% | 8 | 1,819 | -3.935% |
| 2026-09-25 | 577.23 | 577.23 | 577.23 | 577.23 | +0.428% | 1 | 1,819 | -9.698% |
| 2026-09-08 | 575.37 | 575.37 | 574.77 | 574.77 | +0.874% | 4 | 1,821 | -9.312% |
| 2026-09-02 | 569.79 | 569.79 | 569.79 | 569.79 | -6.745% | 1 | 1,821 | -8.519% |
| 2026-08-26 | 611.00 | 611.00 | 611.00 | 611.00 | +2.838% | 2 | 1,821 | -14.689% |
| 2026-08-25 | 604.40 | 604.40 | 594.14 | 594.14 | -16.012% | 6 | 1,821 | -12.268% |
| 2026-08-13 | 707.48 | 707.48 | 707.41 | 707.41 | +2.217% | 2 | 1,822 | -26.316% |
| 2026-08-11 | 692.07 | 692.07 | 692.07 | 692.07 | +5.072% | 117 | 1,786 | -24.682% |
| 2026-08-06 | 658.66 | 658.66 | 658.66 | 658.66 | -3.185% | 1 | 1,786 | -20.862% |
| 2026-08-05 | 681.19 | 681.19 | 680.33 | 680.33 | -2.671% | 4 | 1,788 | -23.383% |
| 2026-08-04 | 608.60 | 699.00 | 608.60 | 699.00 | +25.516% | 7 | 1,788 | -25.429% |
| 2026-08-03 | 556.98 | 556.98 | 556.90 | 556.90 | +28.882% | 4 | 1,788 | -6.402% |
| 2026-07-29 | 451.96 | 452.58 | 428.12 | 432.10 | -10.970% | 95 | 1,325 | +20.632% |
| 2026-07-24 | 485.34 | 485.34 | 485.34 | 485.34 | -11.801% | 100 | 1,225 | +7.399% |
| 2026-07-22 | 549.06 | 550.28 | 549.06 | 550.28 | -8.302% | 4 | 1,223 | -5.275% |
| 2026-07-15 | 600.10 | 600.10 | 600.10 | 600.10 | +4.547% | 1 | 1,222 | -13.139% |
| 2026-07-14 | 574.00 | 574.00 | 574.00 | 574.00 | -10.402% | 1 | 1,222 | -9.190% |
| 2026-06-15 | 640.64 | 640.64 | 640.64 | 640.64 | +20.875% | 2 | 970 | -18.636% |
| 2026-06-12 | 530.00 | 530.00 | 530.00 | 530.00 | -9.402% | 1 | 969 | -1.651% |
| 2026-06-09 | 585.00 | 585.00 | 585.00 | 585.00 | +3.266% | 1 | 844 | -10.897% |
| 2026-06-08 | 566.50 | 566.50 | 566.50 | 566.50 | -14.876% | 1 | 844 | -7.988% |
| 2026-06-03 | 679.00 | 679.00 | 665.50 | 665.50 | -2.592% | 4 | 842 | -21.675% |
| 2026-06-02 | 671.70 | 683.21 | 671.70 | 683.21 | +0.251% | 205 | 838 | -23.706% |
| 2026-06-01 | 681.50 | 681.50 | 681.50 | 681.50 | +4.557% | 1 | 837 | -23.514% |
| 2026-05-28 | 644.09 | 653.47 | 644.09 | 651.80 | +5.396% | 314 | 100 | -20.029% |
| 2026-05-27 | 618.43 | 618.43 | 618.43 | 618.43 | +7.130% | 1 | 100 | -15.714% |
| 2026-05-21 | 554.08 | 577.27 | 554.08 | 577.27 | +2.860% | 26 | 78 | -9.704% |
| 2026-05-20 | 561.86 | 561.86 | 561.22 | 561.22 | +10.537% | 2 | 77 | -7.122% |
| 2026-05-07 | 507.72 | 507.72 | 507.72 | 507.72 | -0.971% | 10 | 52 | +2.665% |
| 2026-05-06 | 514.54 | 514.54 | 512.66 | 512.70 | +32.457% | 50 | 52 | +1.668% |
| 2026-04-24 | 387.43 | 387.54 | 387.07 | 387.07 | -1.709% | 50 | 52 | +34.666% |
| 2026-04-23 | 393.80 | 393.80 | 393.80 | 393.80 | +2.640% | 1 | 2 | +32.364% |
| 2026-04-20 | 383.60 | 383.67 | 383.60 | 383.67 | 0.000% | 2 | 1 | +35.859% |