SPX270521C07875000
SPX May 21 2027 7875.00 Call
optionOPRA
EODOct 23, 2026
328.60USD-12.787%(-48.18)3Vol523OI
SPX270521C07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 323.10 | 333.80 | 323.10 | 328.60 | -12.787% | 3 | 520 | 0.000% |
| 2026-10-19 | 375.33 | 376.78 | 375.33 | 376.78 | -13.513% | 2 | 519 | -12.787% |
| 2026-10-09 | 435.43 | 435.65 | 435.43 | 435.65 | +22.995% | 4 | 521 | -24.572% |
| 2026-09-16 | 354.20 | 354.20 | 354.20 | 354.20 | -0.976% | 1 | 522 | -7.228% |
| 2026-09-10 | 357.25 | 357.69 | 357.25 | 357.69 | -20.051% | 2 | 522 | -8.133% |
| 2026-08-27 | 447.40 | 447.40 | 447.40 | 447.40 | +4.143% | 1 | 521 | -26.553% |
| 2026-08-25 | 425.41 | 429.60 | 425.32 | 429.60 | +1.632% | 4 | 521 | -23.510% |
| 2026-08-24 | 422.70 | 422.70 | 422.70 | 422.70 | -0.886% | 1 | 521 | -22.262% |
| 2026-08-20 | 426.46 | 426.48 | 426.46 | 426.48 | -7.166% | 2 | 522 | -22.951% |
| 2026-08-18 | 466.70 | 466.70 | 459.40 | 459.40 | -8.345% | 3 | 522 | -28.472% |
| 2026-08-17 | 512.94 | 512.94 | 501.23 | 501.23 | -5.482% | 6 | 520 | -34.441% |
| 2026-08-14 | 530.30 | 530.30 | 530.30 | 530.30 | +5.631% | 2 | 520 | -38.035% |
| 2026-08-10 | 501.00 | 502.03 | 501.00 | 502.03 | -0.213% | 2 | 520 | -34.546% |
| 2026-08-05 | 530.60 | 532.87 | 501.00 | 503.10 | +27.277% | 7 | 520 | -34.685% |
| 2026-08-03 | 395.26 | 395.28 | 395.26 | 395.28 | +19.982% | 2 | 520 | -16.869% |
| 2026-07-31 | 328.44 | 329.45 | 328.44 | 329.45 | -0.738% | 2 | 520 | -0.258% |
| 2026-07-23 | 327.70 | 331.90 | 327.70 | 331.90 | -13.500% | 2 | 522 | -0.994% |
| 2026-07-22 | 383.90 | 383.90 | 383.70 | 383.70 | +4.295% | 2 | 522 | -14.360% |
| 2026-07-20 | 372.84 | 373.50 | 367.70 | 367.90 | -12.605% | 19 | 521 | -10.682% |
| 2026-07-06 | 419.43 | 420.96 | 419.43 | 420.96 | +0.516% | 12 | 523 | -21.940% |
| 2026-07-02 | 418.80 | 418.80 | 418.80 | 418.80 | +1.540% | 3 | 526 | -21.538% |
| 2026-07-01 | 399.70 | 412.45 | 399.70 | 412.45 | +1.897% | 299 | 306 | -20.330% |
| 2026-06-30 | 405.18 | 405.18 | 404.77 | 404.77 | +7.215% | 38 | 306 | -18.818% |
| 2026-06-29 | 375.64 | 377.62 | 375.64 | 377.53 | -9.850% | 4 | 306 | -12.961% |
| 2026-06-22 | 424.50 | 424.50 | 417.36 | 418.78 | -3.351% | 6 | 306 | -21.534% |
| 2026-06-17 | 433.30 | 433.30 | 433.30 | 433.30 | -4.978% | 4 | 302 | -24.163% |
| 2026-06-16 | 456.00 | 456.00 | 456.00 | 456.00 | +14.948% | 1 | 303 | -27.939% |
| 2026-06-12 | 396.70 | 396.70 | 396.70 | 396.70 | +2.006% | 1 | 302 | -17.167% |
| 2026-06-11 | 388.90 | 388.90 | 388.90 | 388.90 | -2.213% | 1 | 302 | -15.505% |
| 2026-06-08 | 397.70 | 397.70 | 397.70 | 397.70 | -20.141% | 1 | 301 | -17.375% |
| 2026-05-29 | 498.00 | 498.00 | 498.00 | 498.00 | +7.536% | 1 | 138 | -34.016% |
| 2026-05-27 | 463.10 | 463.10 | 463.10 | 463.10 | +9.325% | 56 | 85 | -29.043% |
| 2026-05-11 | 413.70 | 423.90 | 413.70 | 423.60 | +4.748% | 16 | 3 | -22.427% |
| 2026-05-08 | 403.60 | 404.40 | 403.60 | 404.40 | +30.645% | 2 | 1 | -18.744% |
| 2026-05-01 | 310.59 | 310.59 | 309.54 | 309.54 | 0.000% | 2 | 0 | +6.158% |