SPX270521C07775000
SPX May 21 2027 7775.00 Call
optionOPRA
EODOct 28, 2026
436.00USD+12.836%(+49.60)1Vol127OI
SPX270521C07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 436.00 | 436.00 | 436.00 | 436.00 | +12.836% | 1 | 127 | 0.000% |
| 2026-10-23 | 386.40 | 386.40 | 386.40 | 386.40 | -10.275% | 2 | 125 | +12.836% |
| 2026-10-21 | 438.00 | 438.00 | 430.65 | 430.65 | -0.313% | 3 | 124 | +1.242% |
| 2026-10-20 | 432.00 | 432.00 | 432.00 | 432.00 | -1.203% | 1 | 123 | +0.926% |
| 2026-10-19 | 426.86 | 437.78 | 426.86 | 437.26 | -12.548% | 6 | 119 | -0.288% |
| 2026-10-12 | 500.00 | 500.00 | 500.00 | 500.00 | +4.167% | 4 | 123 | -12.800% |
| 2026-10-08 | 486.82 | 486.82 | 480.00 | 480.00 | +3.226% | 3 | 123 | -9.167% |
| 2026-10-02 | 465.00 | 465.00 | 465.00 | 465.00 | +1.722% | 1 | 123 | -6.237% |
| 2026-09-30 | 442.00 | 458.03 | 442.00 | 457.13 | +4.035% | 3 | 122 | -4.622% |
| 2026-09-28 | 439.40 | 439.40 | 439.40 | 439.40 | -8.774% | 1 | 122 | -0.774% |
| 2026-09-25 | 472.62 | 481.66 | 472.37 | 481.66 | +8.049% | 6 | 119 | -9.480% |
| 2026-09-24 | 445.78 | 445.78 | 445.78 | 445.78 | +5.067% | 2 | 119 | -2.194% |
| 2026-09-17 | 414.00 | 424.28 | 414.00 | 424.28 | -8.698% | 4 | 120 | +2.762% |
| 2026-09-08 | 464.70 | 464.70 | 464.70 | 464.70 | -1.451% | 1 | 120 | -6.176% |
| 2026-08-31 | 471.54 | 471.54 | 471.54 | 471.54 | -9.389% | 1 | 119 | -7.537% |
| 2026-08-28 | 520.40 | 520.40 | 520.40 | 520.40 | +6.102% | 1 | 118 | -16.218% |
| 2026-08-26 | 489.32 | 490.47 | 489.32 | 490.47 | +2.882% | 4 | 120 | -11.106% |
| 2026-08-24 | 483.15 | 483.81 | 476.73 | 476.73 | -9.556% | 4 | 121 | -8.544% |
| 2026-08-19 | 535.67 | 535.67 | 527.10 | 527.10 | -11.233% | 2 | 121 | -17.283% |
| 2026-08-14 | 593.80 | 593.80 | 593.80 | 593.80 | -1.033% | 4 | 124 | -26.575% |
| 2026-08-13 | 600.00 | 600.00 | 600.00 | 600.00 | +7.546% | 2 | 124 | -27.333% |
| 2026-08-12 | 557.90 | 557.90 | 557.90 | 557.90 | -2.987% | 2 | 122 | -21.850% |
| 2026-08-11 | 575.16 | 575.16 | 575.08 | 575.08 | -0.471% | 2 | 123 | -24.184% |
| 2026-08-10 | 577.80 | 577.80 | 577.80 | 577.80 | +3.827% | 1 | 122 | -24.541% |
| 2026-08-07 | 556.50 | 556.50 | 556.50 | 556.50 | -1.155% | 1 | 121 | -21.653% |
| 2026-08-05 | 603.50 | 603.50 | 563.00 | 563.00 | -1.632% | 8 | 119 | -22.558% |
| 2026-08-04 | 574.12 | 574.40 | 572.17 | 572.34 | +61.495% | 96 | 84 | -23.822% |
| 2026-07-29 | 355.10 | 355.80 | 354.30 | 354.40 | -8.777% | 13 | 71 | +23.025% |
| 2026-07-23 | 378.40 | 388.50 | 378.40 | 388.50 | -10.132% | 2 | 71 | +12.227% |
| 2026-07-17 | 432.30 | 432.30 | 432.30 | 432.30 | -6.205% | 3 | 68 | +0.856% |
| 2026-07-07 | 460.90 | 460.90 | 460.90 | 460.90 | -1.821% | 11 | 61 | -5.402% |
| 2026-07-06 | 469.00 | 469.45 | 468.30 | 469.45 | +11.165% | 20 | 57 | -7.125% |
| 2026-06-24 | 423.97 | 423.97 | 422.30 | 422.30 | -9.678% | 2 | 57 | +3.244% |
| 2026-06-22 | 481.15 | 481.15 | 467.55 | 467.55 | +4.062% | 2 | 55 | -6.748% |
| 2026-06-12 | 449.30 | 449.30 | 449.30 | 449.30 | +2.160% | 1 | 55 | -2.960% |
| 2026-06-11 | 444.50 | 444.50 | 439.80 | 439.80 | -19.883% | 2 | 55 | -0.864% |
| 2026-06-01 | 548.94 | 548.95 | 548.94 | 548.95 | +0.082% | 50 | 58 | -20.576% |
| 2026-05-28 | 548.50 | 548.50 | 548.50 | 548.50 | +5.617% | 1 | 57 | -20.510% |
| 2026-05-14 | 514.99 | 519.33 | 514.99 | 519.33 | +13.297% | 10 | 65 | -16.046% |
| 2026-05-13 | 458.38 | 458.38 | 458.38 | 458.38 | -3.783% | 10 | 55 | -4.882% |
| 2026-05-11 | 462.18 | 476.40 | 462.18 | 476.40 | +5.515% | 54 | 1 | -8.480% |
| 2026-05-08 | 451.50 | 451.50 | 451.50 | 451.50 | 0.000% | 1 | 0 | -3.433% |