SPX270521C07625000
SPX May 21 2027 7625.00 Call
optionOPRA
EODOct 22, 2026
491.88USD-8.392%(-45.06)4Vol242OI
SPX270521C07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 491.83 | 491.88 | 491.83 | 491.88 | -8.392% | 4 | 240 | 0.000% |
| 2026-10-19 | 536.89 | 536.94 | 536.76 | 536.94 | -10.754% | 5 | 239 | -8.392% |
| 2026-10-09 | 601.90 | 601.90 | 601.64 | 601.64 | -4.351% | 4 | 239 | -18.243% |
| 2026-10-06 | 619.18 | 629.02 | 619.18 | 629.01 | +11.904% | 8 | 239 | -21.801% |
| 2026-10-02 | 566.00 | 566.00 | 561.40 | 562.10 | +9.785% | 5 | 240 | -12.492% |
| 2026-10-01 | 513.10 | 513.10 | 512.00 | 512.00 | -7.324% | 5 | 238 | -3.930% |
| 2026-09-28 | 552.63 | 552.63 | 552.46 | 552.46 | -10.366% | 227 | 27 | -10.965% |
| 2026-09-22 | 616.35 | 616.35 | 616.35 | 616.35 | +10.037% | 1 | 27 | -20.195% |
| 2026-09-21 | 557.34 | 560.13 | 557.34 | 560.13 | +7.624% | 4 | 25 | -12.185% |
| 2026-09-17 | 515.41 | 520.45 | 515.41 | 520.45 | -0.375% | 2 | 24 | -5.489% |
| 2026-09-14 | 522.63 | 522.63 | 522.41 | 522.41 | -2.240% | 2 | 23 | -5.844% |
| 2026-09-09 | 534.38 | 534.38 | 534.38 | 534.38 | -6.238% | 1 | 22 | -7.953% |
| 2026-08-31 | 574.53 | 577.50 | 568.84 | 569.93 | -8.477% | 8 | 19 | -13.695% |
| 2026-08-18 | 623.72 | 623.72 | 622.72 | 622.72 | +9.157% | 4 | 17 | -21.011% |
| 2026-08-03 | 570.12 | 570.48 | 570.12 | 570.48 | +22.869% | 4 | 15 | -13.778% |
| 2026-07-31 | 464.10 | 464.30 | 464.10 | 464.30 | +6.957% | 2 | 14 | +5.940% |
| 2026-07-30 | 434.10 | 434.10 | 434.10 | 434.10 | +1.189% | 1 | 14 | +13.310% |
| 2026-07-29 | 429.00 | 429.00 | 429.00 | 429.00 | -8.157% | 1 | 13 | +14.657% |
| 2026-07-24 | 467.10 | 467.10 | 467.10 | 467.10 | -1.247% | 1 | 13 | +5.305% |
| 2026-07-23 | 466.70 | 473.00 | 466.70 | 473.00 | -10.620% | 2 | 11 | +3.992% |
| 2026-07-02 | 529.50 | 529.50 | 529.20 | 529.20 | -1.836% | 2 | 10 | -7.052% |
| 2026-07-01 | 555.40 | 555.50 | 539.10 | 539.10 | -1.714% | 6 | 8 | -8.759% |
| 2026-06-30 | 547.30 | 548.50 | 547.30 | 548.50 | +12.721% | 2 | 7 | -10.323% |
| 2026-06-24 | 486.60 | 486.60 | 486.60 | 486.60 | -13.647% | 1 | 6 | +1.085% |
| 2026-06-22 | 563.40 | 569.70 | 563.40 | 563.50 | +5.623% | 5 | 5 | -12.710% |
| 2026-06-12 | 533.50 | 533.50 | 533.50 | 533.50 | +13.656% | 1 | 4 | -7.801% |
| 2026-06-09 | 469.40 | 469.40 | 469.40 | 469.40 | -15.194% | 1 | 3 | +4.789% |
| 2026-05-20 | 553.50 | 553.50 | 553.50 | 553.50 | +3.361% | 1 | 2 | -11.133% |
| 2026-05-08 | 529.00 | 535.50 | 529.00 | 535.50 | +2.253% | 3 | 2 | -8.146% |
| 2026-05-07 | 518.38 | 523.70 | 518.38 | 523.70 | 0.000% | 3 | 0 | -6.076% |