SPX270521C07800000
SPX May 21 2027 7800.00 Call
optionOPRA
EODOct 23, 2026
370.50USD-6.562%(-26.02)4Vol1,539OI
SPX270521C07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 368.65 | 370.50 | 366.90 | 370.50 | -6.562% | 4 | 1,539 | 0.000% |
| 2026-10-22 | 396.52 | 396.52 | 396.52 | 396.52 | -9.779% | 1 | 1,539 | -6.562% |
| 2026-10-21 | 447.00 | 447.00 | 439.50 | 439.50 | +5.290% | 4 | 1,539 | -15.700% |
| 2026-10-20 | 415.90 | 417.42 | 415.90 | 417.42 | -2.971% | 2 | 1,540 | -11.240% |
| 2026-10-16 | 430.20 | 430.20 | 430.20 | 430.20 | +0.585% | 1 | 1,540 | -13.877% |
| 2026-10-15 | 426.30 | 427.70 | 426.30 | 427.70 | -12.785% | 302 | 1,465 | -13.374% |
| 2026-10-09 | 490.30 | 491.20 | 490.00 | 490.40 | -3.188% | 5 | 1,463 | -24.449% |
| 2026-10-06 | 508.91 | 510.65 | 506.42 | 506.55 | +14.760% | 6 | 1,463 | -26.858% |
| 2026-10-02 | 441.40 | 441.40 | 441.40 | 441.40 | +0.733% | 2 | 1,461 | -16.063% |
| 2026-09-30 | 437.98 | 438.19 | 437.98 | 438.19 | +2.941% | 2 | 1,461 | -15.448% |
| 2026-09-28 | 425.67 | 425.67 | 425.67 | 425.67 | +8.002% | 1 | 1,460 | -12.961% |
| 2026-09-16 | 394.06 | 394.13 | 394.06 | 394.13 | +2.531% | 2 | 1,460 | -5.995% |
| 2026-09-15 | 384.40 | 384.40 | 384.40 | 384.40 | -2.782% | 1 | 1,460 | -3.616% |
| 2026-09-14 | 396.40 | 396.40 | 395.40 | 395.40 | -6.805% | 2 | 1,460 | -6.297% |
| 2026-09-01 | 440.40 | 440.40 | 424.27 | 424.27 | -6.889% | 201 | 1,265 | -12.674% |
| 2026-08-31 | 455.66 | 455.66 | 455.66 | 455.66 | -11.796% | 1 | 1,265 | -18.689% |
| 2026-08-19 | 516.60 | 516.60 | 516.60 | 516.60 | +2.034% | 2 | 1,267 | -28.281% |
| 2026-08-18 | 512.20 | 512.20 | 506.30 | 506.30 | -7.491% | 78 | 1,267 | -26.822% |
| 2026-08-17 | 559.73 | 559.73 | 547.30 | 547.30 | -5.131% | 2 | 1,266 | -32.304% |
| 2026-08-14 | 576.90 | 576.90 | 576.90 | 576.90 | +6.439% | 1 | 1,267 | -35.777% |
| 2026-08-12 | 542.81 | 542.81 | 541.76 | 542.00 | +2.735% | 3 | 1,267 | -31.642% |
| 2026-08-06 | 527.57 | 527.57 | 527.57 | 527.57 | -3.798% | 1 | 1,268 | -29.772% |
| 2026-08-05 | 578.60 | 578.60 | 547.40 | 548.40 | -1.489% | 7 | 1,263 | -32.440% |
| 2026-08-04 | 556.69 | 556.69 | 556.69 | 556.69 | +44.026% | 2 | 1,263 | -33.446% |
| 2026-07-27 | 387.56 | 387.56 | 386.52 | 386.52 | +2.601% | 2 | 1,263 | -4.145% |
| 2026-07-24 | 376.72 | 376.72 | 376.72 | 376.72 | +0.965% | 1 | 1,263 | -1.651% |
| 2026-07-23 | 375.40 | 375.40 | 373.12 | 373.12 | -7.849% | 4 | 1,263 | -0.702% |
| 2026-07-20 | 433.90 | 433.90 | 404.90 | 404.90 | -11.482% | 58 | 1,263 | -8.496% |
| 2026-07-16 | 454.55 | 457.42 | 454.55 | 457.42 | +0.760% | 2 | 1,263 | -19.002% |
| 2026-07-06 | 455.09 | 455.11 | 453.97 | 453.97 | +1.127% | 24 | 1,263 | -18.387% |
| 2026-07-01 | 449.68 | 449.68 | 448.91 | 448.91 | +0.540% | 2 | 1,263 | -17.467% |
| 2026-06-30 | 446.50 | 446.50 | 446.50 | 446.50 | +6.987% | 1 | 1,263 | -17.021% |
| 2026-06-29 | 397.93 | 417.34 | 397.57 | 417.34 | -7.578% | 112 | 1,263 | -11.223% |
| 2026-06-22 | 452.21 | 452.21 | 451.56 | 451.56 | -5.333% | 2 | 1,263 | -17.951% |
| 2026-06-18 | 477.00 | 477.00 | 477.00 | 477.00 | +11.814% | 1 | 1,263 | -22.327% |
| 2026-06-11 | 430.40 | 430.40 | 426.60 | 426.60 | +13.609% | 2 | 1,263 | -13.150% |
| 2026-06-10 | 375.94 | 375.94 | 375.50 | 375.50 | -14.766% | 2 | 1,264 | -1.332% |
| 2026-06-09 | 442.66 | 442.66 | 440.55 | 440.55 | -18.144% | 2 | 1,264 | -15.901% |
| 2026-06-03 | 539.40 | 543.30 | 538.20 | 538.20 | -3.910% | 3 | 1,263 | -31.159% |
| 2026-06-02 | 560.10 | 560.10 | 560.10 | 560.10 | +12.540% | 1 | 1,263 | -33.851% |
| 2026-05-26 | 497.69 | 497.69 | 497.69 | 497.69 | +1.902% | 1,052 | 331 | -25.556% |
| 2026-05-22 | 488.40 | 488.40 | 488.40 | 488.40 | +7.674% | 1 | 331 | -24.140% |
| 2026-05-20 | 453.59 | 453.59 | 453.59 | 453.59 | +3.576% | 1 | 370 | -18.318% |
| 2026-05-18 | 438.02 | 438.02 | 433.65 | 437.93 | -4.601% | 61 | 319 | -15.397% |
| 2026-05-15 | 459.06 | 459.06 | 458.63 | 459.05 | +10.535% | 65 | 254 | -19.290% |
| 2026-05-12 | 423.30 | 424.00 | 415.30 | 415.30 | -8.893% | 45 | 275 | -10.787% |
| 2026-05-11 | 456.40 | 465.42 | 455.84 | 455.84 | +3.579% | 81 | 265 | -18.721% |
| 2026-05-08 | 441.00 | 442.10 | 439.73 | 440.09 | +25.489% | 206 | 105 | -15.813% |
| 2026-05-01 | 345.22 | 357.95 | 345.22 | 350.70 | +9.208% | 25 | 20 | +5.646% |
| 2026-04-30 | 315.78 | 321.13 | 315.78 | 321.13 | 0.000% | 20 | 20 | +15.374% |