SPX270521C07950000
SPX May 21 2027 7950.00 Call
optionOPRA
EODOct 28, 2026
330.70USD+0.977%(+3.20)1Vol1,421OI
SPX270521C07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 330.70 | 330.70 | 330.70 | 330.70 | +0.977% | 1 | 1,422 | 0.000% |
| 2026-10-27 | 327.50 | 327.50 | 327.50 | 327.50 | +14.151% | 1 | 1,421 | +0.977% |
| 2026-10-23 | 284.60 | 293.90 | 284.60 | 286.90 | -7.574% | 4 | 1,420 | +15.267% |
| 2026-10-22 | 310.31 | 310.47 | 310.12 | 310.41 | -12.661% | 14 | 1,420 | +6.537% |
| 2026-10-14 | 355.21 | 355.41 | 355.21 | 355.41 | -7.397% | 2 | 1,420 | -6.953% |
| 2026-10-12 | 383.80 | 383.80 | 383.80 | 383.80 | -0.642% | 1 | 1,419 | -13.835% |
| 2026-10-09 | 385.56 | 386.28 | 385.56 | 386.28 | +5.426% | 2 | 1,418 | -14.389% |
| 2026-10-08 | 376.42 | 376.42 | 366.40 | 366.40 | +12.255% | 4 | 1,417 | -9.743% |
| 2026-10-01 | 326.40 | 326.40 | 326.40 | 326.40 | -8.571% | 2 | 1,415 | +1.317% |
| 2026-09-24 | 357.00 | 357.00 | 357.00 | 357.00 | +13.767% | 1 | 1,415 | -7.367% |
| 2026-09-16 | 313.80 | 313.80 | 313.80 | 313.80 | -13.881% | 1 | 1,415 | +5.386% |
| 2026-09-08 | 364.38 | 364.38 | 364.38 | 364.38 | -8.532% | 15 | 1,410 | -9.243% |
| 2026-09-03 | 399.93 | 400.35 | 398.37 | 398.37 | +12.693% | 3 | 1,409 | -16.987% |
| 2026-09-02 | 353.50 | 353.50 | 353.50 | 353.50 | -4.768% | 1 | 1,410 | -6.450% |
| 2026-08-31 | 377.11 | 377.11 | 371.20 | 371.20 | -9.463% | 11 | 1,400 | -10.911% |
| 2026-08-27 | 402.09 | 410.00 | 402.09 | 410.00 | +6.624% | 3 | 1,401 | -19.341% |
| 2026-08-26 | 384.52 | 384.53 | 384.52 | 384.53 | +0.847% | 2 | 1,403 | -13.999% |
| 2026-08-25 | 381.30 | 381.30 | 381.30 | 381.30 | -8.363% | 1 | 1,403 | -13.270% |
| 2026-08-18 | 423.30 | 423.30 | 416.10 | 416.10 | -10.752% | 6 | 1,403 | -20.524% |
| 2026-08-17 | 466.75 | 466.75 | 466.23 | 466.23 | -1.714% | 4 | 1,403 | -29.069% |
| 2026-08-14 | 471.25 | 474.62 | 471.25 | 474.36 | +3.527% | 88 | 1,390 | -30.285% |
| 2026-08-05 | 489.20 | 489.20 | 457.10 | 458.20 | +26.470% | 5 | 1,390 | -27.826% |
| 2026-08-03 | 362.30 | 362.30 | 362.30 | 362.30 | +34.086% | 3 | 1,390 | -8.722% |
| 2026-07-29 | 271.87 | 271.87 | 269.70 | 270.20 | -6.576% | 12 | 1,384 | +22.391% |
| 2026-07-28 | 289.92 | 289.92 | 289.22 | 289.22 | -25.898% | 2 | 1,383 | +14.342% |
| 2026-07-15 | 390.20 | 390.30 | 390.20 | 390.30 | +8.977% | 21 | 1,399 | -15.270% |
| 2026-07-09 | 358.15 | 358.15 | 358.15 | 358.15 | -2.544% | 1 | 1,398 | -7.664% |
| 2026-06-30 | 356.90 | 367.50 | 356.90 | 367.50 | +20.535% | 4 | 1,395 | -10.014% |
| 2026-06-26 | 305.38 | 305.38 | 304.89 | 304.89 | -10.168% | 2 | 1,394 | +8.465% |
| 2026-06-23 | 339.40 | 339.40 | 339.40 | 339.40 | -13.068% | 4 | 1,392 | -2.563% |
| 2026-06-18 | 390.42 | 390.42 | 390.42 | 390.42 | -6.217% | 2 | 1,392 | -15.296% |
| 2026-06-16 | 416.30 | 416.30 | 416.30 | 416.30 | -5.783% | 1 | 1,393 | -20.562% |
| 2026-06-15 | 441.85 | 441.85 | 441.85 | 441.85 | +18.370% | 3 | 1,394 | -25.156% |
| 2026-06-08 | 373.37 | 373.37 | 373.28 | 373.28 | -17.765% | 2 | 1,393 | -11.407% |
| 2026-05-29 | 453.92 | 453.92 | 453.92 | 453.92 | +1.112% | 1 | 1,392 | -27.146% |
| 2026-05-28 | 449.31 | 449.31 | 448.80 | 448.93 | +8.440% | 50 | 1,367 | -26.336% |
| 2026-05-27 | 413.99 | 413.99 | 413.99 | 413.99 | -4.470% | 12 | 1,355 | -20.119% |
| 2026-05-14 | 433.36 | 433.36 | 433.36 | 433.36 | +13.119% | 3 | 152 | -23.689% |
| 2026-05-11 | 376.40 | 386.80 | 376.40 | 383.10 | +5.642% | 49 | 113 | -13.678% |
| 2026-05-08 | 365.90 | 367.90 | 362.63 | 362.64 | +8.832% | 114 | 2 | -8.808% |
| 2026-05-06 | 333.06 | 333.21 | 333.06 | 333.21 | +15.614% | 2 | 1 | -0.753% |
| 2026-05-01 | 287.08 | 288.21 | 287.08 | 288.21 | +21.690% | 2 | 1 | +14.743% |
| 2026-04-24 | 236.92 | 236.92 | 236.84 | 236.84 | 0.000% | 2 | 1 | +39.630% |