SPX270521C07700000
SPX May 21 2027 7700.00 Call
optionOPRA
EODOct 28, 2026
498.10USD+3.792%(+18.20)1Vol1,881OI
SPX270521C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 498.10 | 498.10 | 498.10 | 498.10 | +3.792% | 1 | 1,882 | 0.000% |
| 2026-10-27 | 454.30 | 484.90 | 454.30 | 479.90 | +5.126% | 10 | 1,885 | +3.792% |
| 2026-10-26 | 447.70 | 456.50 | 447.70 | 456.50 | +6.212% | 8 | 1,887 | +9.113% |
| 2026-10-23 | 427.90 | 440.90 | 426.30 | 429.80 | -3.045% | 27 | 1,890 | +15.891% |
| 2026-10-22 | 468.70 | 468.70 | 443.30 | 443.30 | -12.581% | 13 | 1,886 | +12.362% |
| 2026-10-21 | 493.10 | 513.60 | 490.60 | 507.10 | +7.187% | 20 | 1,884 | -1.775% |
| 2026-10-20 | 466.40 | 500.90 | 466.40 | 473.10 | -0.084% | 22 | 1,887 | +5.284% |
| 2026-10-19 | 468.11 | 477.07 | 462.90 | 473.50 | +5.105% | 17 | 1,886 | +5.195% |
| 2026-10-16 | 496.20 | 498.90 | 450.50 | 450.50 | -8.824% | 36 | 1,873 | +10.566% |
| 2026-10-15 | 478.20 | 495.70 | 478.20 | 494.10 | +1.250% | 39 | 1,873 | +0.810% |
| 2026-10-14 | 493.30 | 493.30 | 484.40 | 488.00 | -13.088% | 8 | 1,867 | +2.070% |
| 2026-10-09 | 561.50 | 561.50 | 561.49 | 561.49 | +1.647% | 2 | 1,866 | -11.290% |
| 2026-10-07 | 552.39 | 552.39 | 552.39 | 552.39 | +7.266% | 1 | 1,865 | -9.828% |
| 2026-10-02 | 524.10 | 524.10 | 514.97 | 514.97 | +8.271% | 2 | 1,865 | -3.276% |
| 2026-10-01 | 447.97 | 475.63 | 447.97 | 475.63 | -2.511% | 26 | 1,845 | +4.724% |
| 2026-09-30 | 488.91 | 488.91 | 487.88 | 487.88 | +2.457% | 4 | 1,843 | +2.095% |
| 2026-09-29 | 484.17 | 484.17 | 476.18 | 476.18 | -2.462% | 5 | 1,840 | +4.603% |
| 2026-09-28 | 494.37 | 494.37 | 488.20 | 488.20 | -4.648% | 2 | 1,838 | +2.028% |
| 2026-09-23 | 512.00 | 512.00 | 512.00 | 512.00 | -7.324% | 9 | 1,838 | -2.715% |
| 2026-09-22 | 552.38 | 552.46 | 552.38 | 552.46 | +9.704% | 2 | 1,838 | -9.840% |
| 2026-09-02 | 503.59 | 503.59 | 503.59 | 503.59 | -3.152% | 1 | 1,653 | -1.090% |
| 2026-08-31 | 520.10 | 520.10 | 519.98 | 519.98 | -7.196% | 4 | 1,653 | -4.208% |
| 2026-08-27 | 560.30 | 560.30 | 560.30 | 560.30 | +5.324% | 1 | 1,653 | -11.101% |
| 2026-08-26 | 531.98 | 531.98 | 531.98 | 531.98 | -0.143% | 10 | 1,653 | -6.369% |
| 2026-08-25 | 533.73 | 533.73 | 532.74 | 532.74 | +1.612% | 4 | 1,597 | -6.502% |
| 2026-08-24 | 524.67 | 524.67 | 524.29 | 524.29 | -0.093% | 4 | 1,595 | -4.995% |
| 2026-08-20 | 527.50 | 527.50 | 524.78 | 524.78 | -14.308% | 55 | 1,583 | -5.084% |
| 2026-08-17 | 612.40 | 612.40 | 612.40 | 612.40 | -5.705% | 2 | 1,585 | -18.664% |
| 2026-08-14 | 648.24 | 649.45 | 648.24 | 649.45 | -0.831% | 4 | 1,583 | -23.304% |
| 2026-08-13 | 651.12 | 654.89 | 651.08 | 654.89 | +8.041% | 40 | 1,563 | -23.941% |
| 2026-08-12 | 610.73 | 611.30 | 606.15 | 606.15 | +1.835% | 14 | 1,564 | -17.826% |
| 2026-08-11 | 595.09 | 595.23 | 595.09 | 595.23 | -3.636% | 2 | 1,565 | -16.318% |
| 2026-08-10 | 618.66 | 618.66 | 617.69 | 617.69 | +4.882% | 24 | 1,558 | -19.361% |
| 2026-08-06 | 586.81 | 588.94 | 586.68 | 588.94 | -4.128% | 124 | 1,529 | -15.424% |
| 2026-08-05 | 644.40 | 644.40 | 614.30 | 614.30 | +48.464% | 12 | 1,529 | -18.916% |
| 2026-07-30 | 403.70 | 413.77 | 403.70 | 413.77 | +7.517% | 21 | 1,523 | +20.381% |
| 2026-07-29 | 385.15 | 385.15 | 384.84 | 384.84 | -10.627% | 2 | 1,522 | +29.430% |
| 2026-07-28 | 433.02 | 433.02 | 430.55 | 430.60 | +3.844% | 4 | 1,521 | +15.676% |
| 2026-07-27 | 410.88 | 414.66 | 410.88 | 414.66 | -4.667% | 4 | 1,521 | +20.123% |
| 2026-07-23 | 429.90 | 435.86 | 429.90 | 434.96 | -18.901% | 3 | 1,521 | +14.516% |
| 2026-07-10 | 536.25 | 536.39 | 536.25 | 536.33 | +5.848% | 60 | 1,553 | -7.128% |
| 2026-07-01 | 506.70 | 506.70 | 506.70 | 506.70 | +0.004% | 1,000 | 553 | -1.697% |
| 2026-06-30 | 506.68 | 506.68 | 506.68 | 506.68 | +14.040% | 380 | 262 | -1.693% |
| 2026-06-24 | 444.30 | 444.30 | 444.30 | 444.30 | -16.146% | 1 | 261 | +12.109% |
| 2026-06-18 | 529.85 | 529.85 | 529.85 | 529.85 | -7.469% | 1 | 260 | -5.992% |
| 2026-06-15 | 550.80 | 572.86 | 550.80 | 572.62 | +16.837% | 4 | 260 | -13.014% |
| 2026-06-12 | 490.10 | 490.10 | 490.10 | 490.10 | +1.093% | 1 | 260 | +1.632% |
| 2026-06-11 | 485.40 | 485.40 | 480.70 | 484.80 | -10.981% | 4 | 257 | +2.743% |
| 2026-06-05 | 545.00 | 545.00 | 544.60 | 544.60 | -9.203% | 4 | 254 | -8.538% |
| 2026-06-03 | 599.80 | 599.80 | 599.80 | 599.80 | +0.247% | 1 | 255 | -16.956% |
| 2026-05-29 | 608.17 | 608.17 | 590.60 | 598.32 | +6.342% | 6 | 253 | -16.750% |
| 2026-05-27 | 562.64 | 562.64 | 562.64 | 562.64 | +6.058% | 3 | 255 | -11.471% |
| 2026-05-22 | 530.50 | 530.50 | 530.50 | 530.50 | +8.027% | 1 | 255 | -6.107% |
| 2026-05-21 | 491.08 | 491.08 | 491.08 | 491.08 | +0.454% | 1 | 254 | +1.430% |
| 2026-05-20 | 488.86 | 488.86 | 488.86 | 488.86 | +0.092% | 1 | 253 | +1.890% |
| 2026-05-18 | 504.29 | 504.29 | 488.41 | 488.41 | -15.491% | 4 | 251 | +1.984% |
| 2026-05-14 | 577.94 | 577.94 | 577.94 | 577.94 | +6.765% | 2 | 251 | -13.815% |
| 2026-05-13 | 541.32 | 541.32 | 541.32 | 541.32 | +5.096% | 2 | 249 | -7.984% |
| 2026-05-11 | 515.07 | 515.07 | 515.07 | 515.07 | +3.761% | 1 | 249 | -3.295% |
| 2026-05-08 | 496.40 | 496.40 | 496.40 | 496.40 | +2.796% | 201 | 49 | +0.342% |
| 2026-05-07 | 476.00 | 482.90 | 476.00 | 482.90 | +5.310% | 38 | 11 | +3.148% |
| 2026-05-06 | 457.80 | 458.55 | 457.80 | 458.55 | +21.438% | 2 | 9 | +8.625% |
| 2026-05-04 | 379.83 | 379.83 | 377.60 | 377.60 | +15.516% | 5 | 4 | +31.912% |
| 2026-04-21 | 326.88 | 326.88 | 326.88 | 326.88 | 0.000% | 4 | 0 | +52.380% |