SPX270521C07900000
SPX May 21 2027 7900.00 Call
optionOPRA
EODOct 28, 2026
359.25USD-0.302%(-1.09)351Vol1,175OI
SPX270521C07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 364.10 | 364.10 | 359.25 | 359.25 | -0.302% | 351 | 871 | 0.000% |
| 2026-10-27 | 332.75 | 360.34 | 332.64 | 360.34 | +8.471% | 4 | 868 | -0.302% |
| 2026-10-26 | 332.20 | 332.20 | 332.20 | 332.20 | +5.796% | 1 | 868 | +8.143% |
| 2026-10-23 | 309.40 | 320.00 | 309.40 | 314.00 | -7.585% | 3 | 864 | +14.411% |
| 2026-10-22 | 339.58 | 340.30 | 339.43 | 339.77 | -11.278% | 4 | 702 | +5.733% |
| 2026-10-21 | 382.71 | 383.03 | 382.71 | 382.96 | +8.635% | 6 | 704 | -6.191% |
| 2026-10-20 | 338.11 | 352.52 | 338.11 | 352.52 | +0.062% | 71 | 634 | +1.909% |
| 2026-10-19 | 352.30 | 352.30 | 352.30 | 352.30 | -20.041% | 2 | 632 | +1.973% |
| 2026-10-06 | 453.82 | 453.82 | 440.60 | 440.60 | +16.207% | 151 | 521 | -18.463% |
| 2026-09-30 | 381.26 | 381.26 | 379.15 | 379.15 | +9.023% | 2 | 519 | -5.249% |
| 2026-09-29 | 347.77 | 347.77 | 347.77 | 347.77 | -7.726% | 1 | 518 | +3.301% |
| 2026-09-28 | 376.83 | 376.92 | 376.82 | 376.89 | +0.093% | 4 | 518 | -4.680% |
| 2026-09-24 | 376.00 | 376.54 | 376.00 | 376.54 | +10.584% | 4 | 518 | -4.592% |
| 2026-09-16 | 341.06 | 341.27 | 340.50 | 340.50 | -0.784% | 3 | 518 | +5.507% |
| 2026-09-10 | 343.19 | 343.19 | 343.19 | 343.19 | -11.622% | 2 | 518 | +4.680% |
| 2026-09-08 | 388.32 | 388.32 | 388.32 | 388.32 | +2.179% | 1 | 518 | -7.486% |
| 2026-09-02 | 389.99 | 390.08 | 380.04 | 380.04 | +3.998% | 9 | 509 | -5.470% |
| 2026-09-01 | 370.71 | 371.22 | 363.58 | 365.43 | -8.436% | 4 | 509 | -1.691% |
| 2026-08-31 | 399.10 | 399.10 | 399.10 | 399.10 | -2.373% | 2 | 509 | -9.985% |
| 2026-08-25 | 408.80 | 408.80 | 408.80 | 408.80 | +1.061% | 1 | 509 | -12.121% |
| 2026-08-24 | 402.30 | 406.61 | 402.17 | 404.51 | -4.371% | 41 | 508 | -11.189% |
| 2026-08-21 | 423.00 | 423.00 | 423.00 | 423.00 | +2.526% | 1 | 507 | -15.071% |
| 2026-08-20 | 412.58 | 412.58 | 412.58 | 412.58 | -20.551% | 2 | 507 | -12.926% |
| 2026-08-13 | 519.17 | 519.30 | 519.17 | 519.30 | +6.262% | 50 | 457 | -30.820% |
| 2026-08-10 | 495.79 | 495.79 | 488.70 | 488.70 | +1.910% | 428 | 322 | -26.489% |
| 2026-08-07 | 479.54 | 479.54 | 479.54 | 479.54 | +2.881% | 1 | 321 | -25.084% |
| 2026-08-06 | 465.84 | 466.11 | 465.80 | 466.11 | -6.208% | 14 | 321 | -22.926% |
| 2026-08-04 | 496.96 | 496.96 | 496.96 | 496.96 | +69.611% | 1 | 321 | -27.710% |
| 2026-07-29 | 293.00 | 294.10 | 292.90 | 293.00 | -5.438% | 19 | 308 | +22.611% |
| 2026-07-27 | 310.44 | 310.44 | 309.85 | 309.85 | -5.079% | 2 | 307 | +15.943% |
| 2026-07-23 | 327.19 | 327.19 | 326.43 | 326.43 | -20.733% | 62 | 276 | +10.054% |
| 2026-07-10 | 412.06 | 412.06 | 411.81 | 411.81 | +0.397% | 2 | 275 | -12.763% |
| 2026-07-06 | 406.28 | 410.28 | 405.66 | 410.18 | +4.771% | 22 | 265 | -12.417% |
| 2026-07-01 | 391.40 | 391.50 | 391.40 | 391.50 | +7.783% | 2 | 266 | -8.238% |
| 2026-06-29 | 363.97 | 363.97 | 363.12 | 363.23 | +6.550% | 4 | 264 | -1.096% |
| 2026-06-24 | 340.70 | 341.00 | 340.60 | 340.90 | -12.139% | 6 | 258 | +5.383% |
| 2026-06-12 | 388.00 | 388.00 | 388.00 | 388.00 | +3.027% | 1 | 258 | -7.410% |
| 2026-06-11 | 376.60 | 376.60 | 376.60 | 376.60 | +2.354% | 1 | 258 | -4.607% |
| 2026-06-09 | 367.94 | 367.94 | 367.03 | 367.94 | -26.388% | 6 | 254 | -2.362% |
| 2026-06-01 | 499.84 | 499.84 | 499.84 | 499.84 | +29.930% | 1 | 253 | -28.127% |
| 2026-05-12 | 384.70 | 384.70 | 384.70 | 384.70 | -6.467% | 1 | 52 | -6.616% |
| 2026-05-11 | 400.70 | 411.30 | 400.70 | 411.30 | +5.138% | 8 | 44 | -12.655% |
| 2026-05-08 | 390.80 | 391.20 | 390.80 | 391.20 | +10.796% | 2 | 43 | -8.167% |
| 2026-05-07 | 353.08 | 353.08 | 353.08 | 353.08 | -0.502% | 23 | 20 | +1.747% |
| 2026-05-06 | 355.98 | 355.98 | 354.86 | 354.86 | +40.678% | 50 | 50 | +1.237% |
| 2026-04-29 | 251.18 | 252.25 | 250.84 | 252.25 | -2.531% | 50 | 50 | +42.418% |
| 2026-04-21 | 258.80 | 258.80 | 258.80 | 258.80 | +4.735% | 1 | 11 | +38.814% |
| 2026-04-20 | 247.00 | 247.10 | 247.00 | 247.10 | 0.000% | 11 | 11 | +45.386% |