SPX270521C07650000
SPX May 21 2027 7650.00 Call
optionOPRA
EODOct 26, 2026
486.64USD+2.758%(+13.06)4Vol625OI
SPX270521C07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 486.69 | 486.69 | 486.64 | 486.64 | +2.758% | 4 | 625 | 0.000% |
| 2026-10-22 | 499.70 | 500.96 | 473.58 | 473.58 | -12.659% | 7 | 627 | +2.758% |
| 2026-10-21 | 542.22 | 542.22 | 542.22 | 542.22 | +1.435% | 1 | 627 | -10.250% |
| 2026-10-20 | 534.55 | 534.55 | 534.55 | 534.55 | +3.897% | 1 | 627 | -8.963% |
| 2026-10-19 | 509.71 | 514.50 | 509.71 | 514.50 | +6.931% | 4 | 625 | -5.415% |
| 2026-10-16 | 498.76 | 498.76 | 481.15 | 481.15 | -3.654% | 4 | 623 | +1.141% |
| 2026-10-15 | 499.40 | 499.40 | 499.40 | 499.40 | -13.549% | 3 | 620 | -2.555% |
| 2026-10-09 | 577.94 | 577.94 | 577.67 | 577.67 | +4.852% | 2 | 620 | -15.758% |
| 2026-10-08 | 551.68 | 551.68 | 550.94 | 550.94 | -3.564% | 4 | 622 | -11.671% |
| 2026-10-05 | 549.07 | 571.30 | 549.07 | 571.30 | +4.806% | 15 | 623 | -14.819% |
| 2026-10-02 | 545.10 | 545.10 | 545.10 | 545.10 | +12.207% | 1 | 624 | -10.725% |
| 2026-10-01 | 495.50 | 495.50 | 485.80 | 485.80 | -9.612% | 2 | 623 | +0.173% |
| 2026-09-28 | 535.28 | 537.46 | 535.28 | 537.46 | -3.691% | 4 | 621 | -9.456% |
| 2026-09-21 | 559.65 | 559.65 | 558.06 | 558.06 | +16.981% | 2 | 619 | -12.798% |
| 2026-09-15 | 477.13 | 477.13 | 477.05 | 477.05 | -12.399% | 2 | 618 | +2.010% |
| 2026-09-02 | 544.56 | 544.57 | 544.56 | 544.57 | +4.961% | 16 | 601 | -10.638% |
| 2026-09-01 | 518.96 | 518.96 | 518.83 | 518.83 | -7.247% | 4 | 599 | -6.204% |
| 2026-08-31 | 559.59 | 559.59 | 559.37 | 559.37 | -6.292% | 4 | 597 | -13.002% |
| 2026-08-27 | 596.27 | 596.93 | 596.27 | 596.93 | +3.209% | 4 | 595 | -18.476% |
| 2026-08-21 | 578.37 | 578.37 | 578.37 | 578.37 | -0.569% | 3 | 545 | -15.860% |
| 2026-08-20 | 581.68 | 581.68 | 581.68 | 581.68 | -5.404% | 2 | 545 | -16.339% |
| 2026-08-19 | 614.91 | 614.91 | 614.91 | 614.91 | +1.862% | 2 | 543 | -20.860% |
| 2026-08-18 | 603.67 | 603.67 | 603.67 | 603.67 | -9.089% | 1 | 543 | -19.386% |
| 2026-08-14 | 663.76 | 664.02 | 663.76 | 664.02 | -1.002% | 4 | 541 | -26.713% |
| 2026-08-13 | 670.74 | 670.74 | 670.74 | 670.74 | +4.579% | 2 | 540 | -27.447% |
| 2026-08-12 | 641.43 | 641.43 | 641.37 | 641.37 | +16.687% | 4 | 540 | -24.125% |
| 2026-08-03 | 556.67 | 556.68 | 549.65 | 549.65 | +18.998% | 404 | 356 | -11.464% |
| 2026-07-23 | 461.90 | 461.90 | 461.90 | 461.90 | -14.593% | 5 | 351 | +5.356% |
| 2026-07-01 | 531.70 | 540.82 | 531.28 | 540.82 | +14.387% | 137 | 239 | -10.018% |
| 2026-06-24 | 472.80 | 472.80 | 472.80 | 472.80 | -8.796% | 1 | 239 | +2.927% |
| 2026-06-12 | 518.40 | 518.40 | 518.40 | 518.40 | +2.067% | 2 | 237 | -6.127% |
| 2026-06-11 | 507.90 | 507.90 | 507.90 | 507.90 | +6.011% | 1 | 237 | -4.186% |
| 2026-06-10 | 479.10 | 479.10 | 479.10 | 479.10 | +5.135% | 1 | 236 | +1.574% |
| 2026-06-09 | 455.70 | 455.70 | 455.70 | 455.70 | -16.441% | 1 | 236 | +6.790% |
| 2026-06-08 | 546.06 | 546.06 | 545.36 | 545.36 | -12.271% | 4 | 236 | -10.767% |
| 2026-06-03 | 621.64 | 621.64 | 621.64 | 621.64 | +4.197% | 1 | 235 | -21.717% |
| 2026-05-26 | 596.60 | 596.60 | 596.60 | 596.60 | +7.583% | 1 | 75 | -18.431% |
| 2026-05-15 | 554.55 | 554.55 | 554.55 | 554.55 | +11.782% | 1 | 75 | -12.246% |
| 2026-05-12 | 496.10 | 496.10 | 496.10 | 496.10 | -8.002% | 1 | 4 | -1.907% |
| 2026-05-11 | 539.25 | 539.25 | 539.25 | 539.25 | +2.753% | 3 | 4 | -9.756% |
| 2026-05-08 | 524.80 | 524.80 | 524.80 | 524.80 | +23.823% | 1 | 3 | -7.271% |
| 2026-05-01 | 423.83 | 423.83 | 423.83 | 423.83 | 0.000% | 3 | 0 | +14.820% |