SPX270521C07825000
SPX May 21 2027 7825.00 Call
optionOPRA
EODOct 23, 2026
355.10USD-18.613%(-81.21)3Vol373OI
SPX270521C07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 353.90 | 360.60 | 353.90 | 355.10 | -18.613% | 3 | 371 | 0.000% |
| 2026-10-08 | 454.08 | 454.50 | 436.31 | 436.31 | -9.983% | 3 | 371 | -18.613% |
| 2026-10-06 | 484.70 | 484.70 | 484.70 | 484.70 | +21.387% | 1 | 370 | -26.738% |
| 2026-10-01 | 397.81 | 399.30 | 397.81 | 399.30 | -5.484% | 9 | 371 | -11.069% |
| 2026-09-30 | 425.89 | 428.30 | 422.47 | 422.47 | +6.738% | 26 | 360 | -15.947% |
| 2026-09-14 | 395.80 | 395.80 | 395.80 | 395.80 | -16.639% | 1 | 149 | -10.283% |
| 2026-09-03 | 473.08 | 474.90 | 470.10 | 474.80 | +4.535% | 36 | 153 | -25.211% |
| 2026-08-20 | 454.20 | 454.20 | 454.20 | 454.20 | -7.211% | 2 | 155 | -21.819% |
| 2026-08-18 | 496.80 | 496.80 | 489.50 | 489.50 | -12.677% | 4 | 154 | -27.457% |
| 2026-08-13 | 560.33 | 560.56 | 560.33 | 560.56 | +6.469% | 2 | 155 | -36.653% |
| 2026-08-12 | 526.50 | 526.50 | 526.50 | 526.50 | -0.152% | 1 | 154 | -32.555% |
| 2026-08-07 | 536.07 | 537.26 | 525.20 | 527.30 | -1.255% | 4 | 154 | -32.657% |
| 2026-08-05 | 563.10 | 563.10 | 534.00 | 534.00 | -0.718% | 2 | 152 | -33.502% |
| 2026-08-04 | 537.63 | 537.86 | 537.63 | 537.86 | +48.416% | 2 | 152 | -33.979% |
| 2026-07-23 | 362.40 | 362.40 | 362.40 | 362.40 | -9.711% | 1 | 152 | -2.014% |
| 2026-06-29 | 384.87 | 401.99 | 384.57 | 401.38 | -17.496% | 32 | 136 | -11.530% |
| 2026-06-16 | 486.50 | 486.50 | 486.50 | 486.50 | +15.175% | 1 | 136 | -27.009% |
| 2026-06-12 | 422.40 | 422.40 | 422.40 | 422.40 | +1.980% | 1 | 136 | -15.933% |
| 2026-06-11 | 418.20 | 418.20 | 414.20 | 414.20 | -20.407% | 2 | 136 | -14.268% |
| 2026-06-03 | 520.40 | 520.40 | 520.40 | 520.40 | +4.435% | 1 | 136 | -31.764% |
| 2026-05-26 | 498.68 | 498.68 | 498.30 | 498.30 | +7.254% | 2 | 136 | -28.738% |
| 2026-05-22 | 464.60 | 464.60 | 464.60 | 464.60 | +3.304% | 1 | 136 | -23.569% |
| 2026-05-15 | 449.74 | 449.74 | 449.74 | 449.74 | -10.624% | 10 | 126 | -21.043% |
| 2026-05-14 | 503.20 | 503.20 | 503.20 | 503.20 | +11.109% | 1 | 126 | -29.432% |
| 2026-05-11 | 439.60 | 452.89 | 439.60 | 452.89 | 0.000% | 132 | 0 | -21.592% |