SPX270521C07725000
SPX May 21 2027 7725.00 Call
optionOPRA
EODOct 28, 2026
463.28USD+4.696%(+20.78)11Vol181OI
SPX270521C07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 471.58 | 476.00 | 463.28 | 463.28 | +4.696% | 11 | 174 | 0.000% |
| 2026-10-27 | 442.50 | 443.00 | 442.50 | 442.50 | +0.783% | 3 | 175 | +4.696% |
| 2026-10-26 | 437.31 | 439.76 | 437.31 | 439.06 | +5.485% | 3 | 173 | +5.516% |
| 2026-10-23 | 417.29 | 417.29 | 416.23 | 416.23 | -4.690% | 2 | 173 | +11.304% |
| 2026-10-22 | 436.47 | 436.71 | 436.47 | 436.71 | -10.474% | 4 | 173 | +6.084% |
| 2026-10-16 | 487.80 | 487.80 | 487.80 | 487.80 | +1.015% | 1 | 173 | -5.027% |
| 2026-10-15 | 481.50 | 483.60 | 481.50 | 482.90 | -0.041% | 4 | 171 | -4.063% |
| 2026-10-14 | 502.19 | 503.12 | 482.70 | 483.10 | -9.166% | 14 | 165 | -4.103% |
| 2026-10-09 | 532.38 | 532.38 | 531.85 | 531.85 | +4.040% | 2 | 165 | -12.893% |
| 2026-10-08 | 511.20 | 511.20 | 511.20 | 511.20 | -0.703% | 1 | 165 | -9.374% |
| 2026-10-07 | 515.38 | 515.38 | 514.82 | 514.82 | -9.557% | 4 | 163 | -10.011% |
| 2026-10-06 | 556.21 | 569.22 | 556.21 | 569.22 | +8.946% | 3 | 164 | -18.611% |
| 2026-10-05 | 523.71 | 523.71 | 522.48 | 522.48 | +8.644% | 2 | 163 | -11.331% |
| 2026-09-30 | 481.03 | 481.03 | 480.91 | 480.91 | +5.283% | 2 | 162 | -3.666% |
| 2026-09-29 | 456.51 | 456.78 | 456.28 | 456.78 | -3.446% | 134 | 32 | +1.423% |
| 2026-09-24 | 483.06 | 484.12 | 473.08 | 473.08 | -6.412% | 8 | 29 | -2.072% |
| 2026-09-23 | 506.07 | 506.07 | 505.49 | 505.49 | -0.467% | 2 | 28 | -8.350% |
| 2026-09-21 | 502.12 | 507.86 | 502.12 | 507.86 | +11.522% | 9 | 24 | -8.778% |
| 2026-09-17 | 455.39 | 455.39 | 455.39 | 455.39 | -9.000% | 1 | 25 | +1.733% |
| 2026-09-08 | 499.13 | 500.43 | 498.08 | 500.43 | +7.136% | 8 | 22 | -7.424% |
| 2026-09-01 | 467.10 | 467.10 | 467.10 | 467.10 | -7.150% | 1 | 22 | -0.818% |
| 2026-08-31 | 503.07 | 503.07 | 503.07 | 503.07 | -1.107% | 1 | 21 | -7.909% |
| 2026-08-24 | 508.70 | 508.70 | 508.70 | 508.70 | -8.540% | 1 | 20 | -8.929% |
| 2026-08-19 | 567.84 | 567.84 | 556.20 | 556.20 | -9.913% | 2 | 19 | -16.706% |
| 2026-08-14 | 617.40 | 617.40 | 617.40 | 617.40 | -2.109% | 1 | 20 | -24.963% |
| 2026-08-13 | 630.70 | 630.70 | 630.70 | 630.70 | +5.592% | 1 | 20 | -26.545% |
| 2026-08-12 | 597.26 | 597.30 | 597.26 | 597.30 | +2.930% | 4 | 20 | -22.438% |
| 2026-08-06 | 580.30 | 580.30 | 580.30 | 580.30 | +40.884% | 1 | 19 | -20.165% |
| 2026-07-23 | 411.90 | 411.90 | 411.90 | 411.90 | -7.811% | 1 | 18 | +12.474% |
| 2026-07-20 | 446.80 | 446.80 | 446.80 | 446.80 | +3.714% | 1 | 17 | +3.688% |
| 2026-06-24 | 462.45 | 462.45 | 430.80 | 430.80 | -16.676% | 3 | 15 | +7.539% |
| 2026-06-18 | 517.04 | 517.04 | 517.02 | 517.02 | +8.572% | 2 | 16 | -10.394% |
| 2026-06-12 | 478.20 | 478.20 | 476.20 | 476.20 | +0.847% | 3 | 15 | -2.713% |
| 2026-06-11 | 471.20 | 472.20 | 466.90 | 472.20 | -4.196% | 3 | 16 | -1.889% |
| 2026-06-05 | 492.88 | 492.88 | 492.88 | 492.88 | -17.840% | 1 | 15 | -6.006% |
| 2026-06-01 | 602.39 | 602.39 | 599.90 | 599.90 | +4.095% | 2 | 14 | -22.774% |
| 2026-05-29 | 576.30 | 576.30 | 576.30 | 576.30 | +4.440% | 1 | 15 | -19.611% |
| 2026-05-27 | 546.56 | 551.80 | 546.56 | 551.80 | +5.912% | 8 | 7 | -16.042% |
| 2026-05-22 | 521.00 | 521.00 | 521.00 | 521.00 | +4.451% | 1 | 8 | -11.079% |
| 2026-05-21 | 498.80 | 498.80 | 498.80 | 498.80 | -6.364% | 1 | 7 | -7.121% |
| 2026-05-14 | 532.70 | 532.70 | 532.70 | 532.70 | +1.486% | 1 | 8 | -13.032% |
| 2026-05-13 | 522.50 | 524.90 | 522.50 | 524.90 | +13.345% | 3 | 5 | -11.739% |
| 2026-05-12 | 463.10 | 463.10 | 463.10 | 463.10 | -8.733% | 2 | 3 | +0.039% |
| 2026-05-11 | 500.40 | 507.47 | 500.40 | 507.41 | 0.000% | 5 | 0 | -8.697% |