SPX270521C07925000
SPX May 21 2027 7925.00 Call
optionOPRA
EODOct 27, 2026
341.80USD+13.668%(+41.10)1Vol212OI
SPX270521C07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 341.80 | 341.80 | 341.80 | 341.80 | +13.668% | 1 | 212 | 0.000% |
| 2026-10-23 | 296.30 | 306.00 | 296.30 | 300.70 | -4.821% | 3 | 215 | +13.668% |
| 2026-10-22 | 315.93 | 315.93 | 315.93 | 315.93 | -3.592% | 1 | 214 | +8.189% |
| 2026-10-20 | 325.78 | 327.70 | 325.78 | 327.70 | -19.444% | 4 | 214 | +4.303% |
| 2026-10-12 | 407.07 | 407.50 | 406.80 | 406.80 | -7.238% | 3 | 213 | -15.978% |
| 2026-10-06 | 438.54 | 438.54 | 438.54 | 438.54 | +27.124% | 1 | 214 | -22.060% |
| 2026-09-29 | 344.97 | 344.97 | 344.97 | 344.97 | -10.826% | 1 | 213 | -0.919% |
| 2026-09-25 | 386.86 | 386.86 | 386.85 | 386.85 | +4.272% | 2 | 213 | -11.645% |
| 2026-09-24 | 354.50 | 371.00 | 354.50 | 371.00 | -1.198% | 2 | 212 | -7.871% |
| 2026-09-08 | 375.50 | 375.50 | 375.50 | 375.50 | +6.103% | 1 | 144 | -8.975% |
| 2026-09-01 | 353.90 | 353.90 | 353.90 | 353.90 | -11.036% | 1 | 144 | -3.419% |
| 2026-08-26 | 397.80 | 397.80 | 397.80 | 397.80 | +0.709% | 1 | 145 | -14.077% |
| 2026-08-25 | 395.00 | 395.00 | 395.00 | 395.00 | +1.139% | 1 | 146 | -13.468% |
| 2026-08-24 | 396.50 | 396.50 | 390.18 | 390.55 | -6.701% | 5 | 144 | -12.482% |
| 2026-08-20 | 418.60 | 418.60 | 418.60 | 418.60 | -2.742% | 1 | 144 | -18.347% |
| 2026-08-18 | 437.50 | 437.50 | 430.40 | 430.40 | -9.890% | 4 | 141 | -20.586% |
| 2026-08-17 | 477.79 | 477.79 | 477.64 | 477.64 | -3.149% | 2 | 141 | -28.440% |
| 2026-08-14 | 507.02 | 507.32 | 491.94 | 493.17 | +4.264% | 28 | 144 | -30.693% |
| 2026-08-12 | 473.00 | 473.00 | 473.00 | 473.00 | +0.318% | 2 | 145 | -27.738% |
| 2026-08-05 | 501.10 | 501.10 | 471.50 | 471.50 | +25.918% | 2 | 143 | -27.508% |
| 2026-08-03 | 372.81 | 374.45 | 372.81 | 374.45 | +21.575% | 26 | 149 | -8.719% |
| 2026-07-23 | 308.00 | 308.00 | 308.00 | 308.00 | -9.385% | 1 | 150 | +10.974% |
| 2026-07-20 | 339.90 | 339.90 | 339.90 | 339.90 | -15.574% | 1 | 150 | +0.559% |
| 2026-07-15 | 402.60 | 402.60 | 402.60 | 402.60 | -2.177% | 10 | 160 | -15.102% |
| 2026-07-10 | 413.04 | 413.04 | 411.56 | 411.56 | +11.112% | 50 | 210 | -16.950% |
| 2026-07-07 | 369.87 | 370.40 | 369.87 | 370.40 | +9.453% | 2 | 209 | -7.721% |
| 2026-06-25 | 339.76 | 339.76 | 338.41 | 338.41 | -21.337% | 2 | 209 | +1.002% |
| 2026-06-16 | 430.20 | 430.20 | 430.20 | 430.20 | -6.927% | 1 | 209 | -20.549% |
| 2026-05-28 | 462.18 | 462.22 | 462.18 | 462.22 | +29.148% | 8 | 205 | -26.053% |
| 2026-05-18 | 377.40 | 377.40 | 357.90 | 357.90 | -11.630% | 11 | 126 | -4.498% |
| 2026-05-15 | 407.20 | 407.20 | 405.00 | 405.00 | +2.480% | 2 | 125 | -15.605% |
| 2026-05-11 | 385.05 | 399.00 | 385.03 | 395.20 | +5.782% | 101 | 25 | -13.512% |
| 2026-05-08 | 371.70 | 378.70 | 371.70 | 373.60 | +13.556% | 10 | 21 | -8.512% |
| 2026-05-06 | 329.00 | 329.00 | 329.00 | 329.00 | +8.473% | 2 | 19 | +3.891% |
| 2026-05-05 | 303.30 | 303.30 | 303.30 | 303.30 | +9.812% | 3 | 19 | +12.694% |
| 2026-05-04 | 276.20 | 276.20 | 276.20 | 276.20 | -4.988% | 1 | 18 | +23.751% |
| 2026-05-01 | 291.20 | 291.20 | 290.70 | 290.70 | +6.018% | 5 | 13 | +17.578% |
| 2026-04-30 | 274.20 | 274.20 | 274.20 | 274.20 | 0.000% | 13 | 13 | +24.654% |