SPX270521C07850000
SPX May 21 2027 7850.00 Call
optionOPRA
EODOct 28, 2026
394.14USD+15.414%(+52.64)1Vol1,661OI
SPX270521C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 394.14 | 394.14 | 394.14 | 394.14 | +15.414% | 1 | 1,660 | 0.000% |
| 2026-10-23 | 339.60 | 350.50 | 339.60 | 341.50 | -8.423% | 4 | 1,659 | +15.414% |
| 2026-10-22 | 372.91 | 372.91 | 372.91 | 372.91 | -0.890% | 1 | 1,658 | +5.693% |
| 2026-10-19 | 376.38 | 376.38 | 376.26 | 376.26 | +3.028% | 2 | 1,658 | +4.752% |
| 2026-10-16 | 365.20 | 365.20 | 365.20 | 365.20 | -8.036% | 1 | 1,658 | +7.924% |
| 2026-10-15 | 383.50 | 399.15 | 383.50 | 397.11 | -13.238% | 4 | 1,657 | -0.748% |
| 2026-10-09 | 457.70 | 457.70 | 457.70 | 457.70 | +0.417% | 1 | 765 | -13.887% |
| 2026-10-07 | 455.80 | 455.80 | 455.80 | 455.80 | +9.341% | 2 | 765 | -13.528% |
| 2026-09-25 | 417.90 | 417.90 | 416.86 | 416.86 | -3.069% | 36 | 732 | -5.450% |
| 2026-09-23 | 430.06 | 430.06 | 430.06 | 430.06 | -6.468% | 25 | 718 | -8.352% |
| 2026-09-22 | 459.80 | 459.80 | 459.80 | 459.80 | +21.995% | 2 | 717 | -14.280% |
| 2026-09-17 | 376.90 | 376.90 | 376.90 | 376.90 | -2.426% | 1 | 718 | +4.574% |
| 2026-09-14 | 386.04 | 386.27 | 386.04 | 386.27 | -5.564% | 2 | 561 | +2.037% |
| 2026-09-11 | 406.70 | 409.03 | 406.70 | 409.03 | +10.638% | 2 | 561 | -3.640% |
| 2026-09-10 | 369.70 | 369.70 | 369.70 | 369.70 | -17.115% | 1 | 560 | +6.611% |
| 2026-08-26 | 446.04 | 446.04 | 446.04 | 446.04 | +0.946% | 2 | 560 | -11.636% |
| 2026-08-25 | 441.86 | 441.86 | 441.86 | 441.86 | -8.823% | 1 | 559 | -10.800% |
| 2026-08-19 | 478.66 | 484.62 | 478.66 | 484.62 | +12.092% | 2 | 559 | -18.670% |
| 2026-08-03 | 432.34 | 432.34 | 432.34 | 432.34 | +8.039% | 1 | 328 | -8.836% |
| 2026-07-21 | 400.19 | 400.19 | 400.17 | 400.17 | -10.810% | 2 | 327 | -1.507% |
| 2026-07-10 | 449.09 | 449.09 | 448.67 | 448.67 | +17.058% | 2 | 327 | -12.154% |
| 2026-07-08 | 384.20 | 384.20 | 383.29 | 383.29 | -8.808% | 2 | 327 | +2.831% |
| 2026-06-30 | 420.31 | 420.31 | 420.31 | 420.31 | +8.244% | 2 | 326 | -6.226% |
| 2026-06-29 | 388.32 | 388.32 | 388.30 | 388.30 | +6.267% | 8 | 322 | +1.504% |
| 2026-06-24 | 362.50 | 365.40 | 362.50 | 365.40 | -18.926% | 5 | 321 | +7.865% |
| 2026-06-17 | 450.70 | 450.70 | 450.70 | 450.70 | +9.049% | 1 | 321 | -12.549% |
| 2026-06-12 | 409.30 | 413.30 | 409.30 | 413.30 | +3.093% | 3 | 318 | -4.636% |
| 2026-06-11 | 400.90 | 400.90 | 400.90 | 400.90 | +13.249% | 1 | 318 | -1.686% |
| 2026-06-09 | 354.00 | 354.00 | 354.00 | 354.00 | -14.431% | 1 | 318 | +11.339% |
| 2026-06-05 | 413.70 | 413.70 | 413.70 | 413.70 | -20.212% | 1 | 318 | -4.728% |
| 2026-06-04 | 518.50 | 518.50 | 518.50 | 518.50 | +3.047% | 1 | 318 | -23.985% |
| 2026-06-03 | 503.17 | 503.17 | 503.17 | 503.17 | -4.793% | 10 | 308 | -21.669% |
| 2026-06-02 | 528.50 | 528.50 | 528.50 | 528.50 | +5.124% | 106 | 142 | -25.423% |
| 2026-05-28 | 500.03 | 502.97 | 500.03 | 502.74 | +31.435% | 12 | 141 | -21.602% |
| 2026-05-19 | 382.50 | 382.50 | 382.50 | 382.50 | -21.077% | 36 | 107 | +3.043% |
| 2026-05-14 | 496.10 | 496.10 | 484.65 | 484.65 | +10.955% | 4 | 110 | -18.675% |
| 2026-05-11 | 429.90 | 436.80 | 429.70 | 436.80 | +4.950% | 32 | 78 | -9.766% |
| 2026-05-08 | 416.20 | 416.20 | 416.20 | 416.20 | +10.269% | 1 | 78 | -5.300% |
| 2026-05-07 | 378.23 | 378.23 | 377.44 | 377.44 | +21.052% | 77 | 1 | +4.425% |
| 2026-04-30 | 311.80 | 311.80 | 311.80 | 311.80 | 0.000% | 1 | 1 | +26.408% |