SPX270521C07750000
SPX May 21 2027 7750.00 Call
optionOPRA
EODOct 26, 2026
425.43USD+7.188%(+28.53)2Vol1,479OI
SPX270521C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 425.41 | 425.43 | 425.41 | 425.43 | +7.188% | 2 | 1,379 | 0.000% |
| 2026-10-23 | 396.90 | 396.90 | 396.90 | 396.90 | -6.263% | 1 | 1,378 | +7.188% |
| 2026-10-16 | 462.55 | 462.55 | 423.42 | 423.42 | -7.691% | 2 | 777 | +0.475% |
| 2026-10-14 | 479.40 | 479.50 | 458.70 | 458.70 | -9.480% | 8 | 777 | -7.253% |
| 2026-10-13 | 506.74 | 506.74 | 506.74 | 506.74 | -8.168% | 1 | 776 | -16.046% |
| 2026-10-06 | 550.78 | 551.81 | 550.78 | 551.81 | +14.951% | 4 | 776 | -22.903% |
| 2026-10-02 | 480.04 | 480.04 | 480.04 | 480.04 | +2.409% | 1 | 777 | -11.376% |
| 2026-09-30 | 468.75 | 468.75 | 468.75 | 468.75 | -4.948% | 251 | 527 | -9.242% |
| 2026-09-21 | 493.15 | 493.15 | 493.15 | 493.15 | +10.609% | 1 | 527 | -13.732% |
| 2026-09-14 | 445.77 | 445.85 | 445.77 | 445.85 | -7.469% | 2 | 527 | -4.580% |
| 2026-09-08 | 481.99 | 481.99 | 481.84 | 481.84 | -6.322% | 2 | 527 | -11.707% |
| 2026-09-04 | 513.73 | 514.36 | 513.73 | 514.36 | -2.287% | 4 | 527 | -17.289% |
| 2026-09-03 | 526.40 | 526.40 | 526.40 | 526.40 | +1.661% | 1 | 528 | -19.181% |
| 2026-08-28 | 519.80 | 519.80 | 517.80 | 517.80 | +0.810% | 4 | 525 | -17.839% |
| 2026-08-21 | 513.64 | 513.64 | 513.64 | 513.64 | -0.690% | 3 | 525 | -17.174% |
| 2026-08-20 | 517.21 | 517.21 | 517.21 | 517.21 | -4.096% | 2 | 523 | -17.745% |
| 2026-08-19 | 539.30 | 539.30 | 539.30 | 539.30 | +0.597% | 191 | 343 | -21.114% |
| 2026-08-18 | 538.55 | 538.55 | 536.10 | 536.10 | -7.649% | 2 | 341 | -20.644% |
| 2026-08-17 | 592.18 | 592.18 | 580.50 | 580.50 | -4.503% | 3 | 342 | -26.713% |
| 2026-08-14 | 610.10 | 610.10 | 607.63 | 607.87 | -0.153% | 5 | 343 | -30.013% |
| 2026-08-13 | 608.80 | 608.80 | 608.80 | 608.80 | +6.081% | 14 | 357 | -30.120% |
| 2026-08-12 | 573.90 | 573.90 | 573.90 | 573.90 | -3.025% | 1 | 357 | -25.870% |
| 2026-08-10 | 591.43 | 591.80 | 591.43 | 591.80 | -0.017% | 4 | 357 | -28.113% |
| 2026-08-07 | 570.93 | 591.90 | 570.93 | 591.90 | +4.947% | 3 | 354 | -28.125% |
| 2026-08-06 | 553.40 | 564.00 | 553.40 | 564.00 | -2.708% | 202 | 206 | -24.569% |
| 2026-08-05 | 607.30 | 607.30 | 579.10 | 579.70 | +48.159% | 31 | 191 | -26.612% |
| 2026-07-31 | 392.35 | 392.81 | 391.27 | 391.27 | -3.163% | 4 | 189 | +8.731% |
| 2026-07-28 | 403.64 | 404.05 | 403.64 | 404.05 | +0.947% | 2 | 189 | +5.291% |
| 2026-07-24 | 400.26 | 400.26 | 400.26 | 400.26 | -1.268% | 25 | 171 | +6.288% |
| 2026-07-23 | 405.40 | 405.40 | 405.40 | 405.40 | -6.157% | 5 | 169 | +4.941% |
| 2026-07-20 | 432.00 | 432.00 | 432.00 | 432.00 | -9.110% | 1 | 170 | -1.521% |
| 2026-07-07 | 484.44 | 484.44 | 475.30 | 475.30 | -1.345% | 21 | 170 | -10.492% |
| 2026-07-06 | 482.32 | 483.33 | 481.78 | 481.78 | +0.308% | 132 | 119 | -11.696% |
| 2026-06-30 | 480.30 | 480.30 | 480.30 | 480.30 | +8.764% | 1 | 119 | -11.424% |
| 2026-06-29 | 442.99 | 443.05 | 441.60 | 441.60 | +9.722% | 6 | 120 | -3.662% |
| 2026-06-25 | 404.72 | 404.72 | 402.47 | 402.47 | -2.973% | 12 | 125 | +5.705% |
| 2026-06-24 | 414.50 | 414.80 | 414.50 | 414.80 | -17.946% | 2 | 123 | +2.563% |
| 2026-06-22 | 505.52 | 505.52 | 505.52 | 505.52 | +8.292% | 1 | 124 | -15.843% |
| 2026-06-12 | 469.63 | 469.63 | 466.26 | 466.81 | +2.057% | 4 | 124 | -8.864% |
| 2026-06-11 | 457.60 | 457.60 | 453.40 | 457.40 | +9.939% | 4 | 124 | -6.990% |
| 2026-06-10 | 421.46 | 421.46 | 415.32 | 416.05 | -26.577% | 52 | 111 | +2.255% |
| 2026-05-29 | 572.10 | 572.10 | 566.65 | 566.65 | +5.286% | 2 | 110 | -24.922% |
| 2026-05-27 | 538.20 | 538.20 | 538.20 | 538.20 | +1.188% | 1 | 40 | -20.953% |
| 2026-05-26 | 531.88 | 531.88 | 531.88 | 531.88 | +5.260% | 2 | 42 | -20.014% |
| 2026-05-22 | 505.30 | 505.30 | 505.30 | 505.30 | +10.133% | 1 | 42 | -15.806% |
| 2026-05-19 | 430.50 | 458.81 | 430.50 | 458.81 | -0.191% | 21 | 48 | -7.275% |
| 2026-05-18 | 459.69 | 459.69 | 459.69 | 459.69 | -7.772% | 20 | 28 | -7.453% |
| 2026-05-15 | 498.43 | 498.43 | 498.43 | 498.43 | -8.156% | 2 | 28 | -14.646% |
| 2026-05-14 | 542.69 | 542.69 | 542.69 | 542.69 | +11.763% | 2 | 26 | -21.607% |
| 2026-05-11 | 483.50 | 490.20 | 483.50 | 485.57 | +3.577% | 12 | 18 | -12.385% |
| 2026-05-08 | 468.90 | 468.90 | 467.00 | 468.80 | +10.644% | 6 | 17 | -9.251% |
| 2026-05-07 | 423.71 | 423.71 | 423.70 | 423.70 | +9.528% | 15 | 2 | +0.408% |
| 2026-05-05 | 377.16 | 386.84 | 377.16 | 386.84 | 0.000% | 2 | 0 | +9.976% |