SPX270521C08000000
SPX May 21 2027 8000.00 Call
optionOPRA
EODOct 27, 2026
300.50USD+9.237%(+25.41)15Vol5,244OI
SPX270521C08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 289.03 | 300.50 | 282.00 | 300.50 | +9.237% | 15 | 5,244 | 0.000% |
| 2026-10-26 | 282.00 | 287.80 | 275.09 | 275.09 | +5.885% | 17 | 5,244 | +9.237% |
| 2026-10-23 | 260.00 | 268.60 | 257.91 | 259.80 | -4.271% | 9 | 5,244 | +15.666% |
| 2026-10-22 | 285.40 | 285.40 | 271.39 | 271.39 | -17.766% | 12 | 5,243 | +10.726% |
| 2026-10-21 | 303.60 | 330.05 | 303.60 | 330.02 | +6.630% | 60 | 5,244 | -8.945% |
| 2026-10-20 | 284.00 | 309.50 | 284.00 | 309.50 | +5.957% | 99 | 5,255 | -2.908% |
| 2026-10-19 | 286.75 | 302.88 | 286.75 | 292.10 | +6.723% | 14 | 5,251 | +2.876% |
| 2026-10-16 | 288.90 | 288.90 | 271.00 | 273.70 | -9.221% | 23 | 5,236 | +9.792% |
| 2026-10-14 | 307.12 | 307.12 | 298.60 | 301.50 | -15.475% | 13 | 5,232 | -0.332% |
| 2026-10-13 | 356.40 | 357.90 | 355.70 | 356.70 | -0.238% | 4 | 5,182 | -15.756% |
| 2026-10-12 | 357.55 | 357.55 | 357.55 | 357.55 | -0.112% | 1 | 5,181 | -15.956% |
| 2026-10-09 | 357.20 | 358.20 | 357.20 | 357.95 | +7.235% | 4 | 5,183 | -16.050% |
| 2026-10-08 | 346.65 | 346.65 | 328.80 | 333.80 | -12.375% | 7 | 5,182 | -9.976% |
| 2026-10-06 | 371.90 | 390.89 | 371.90 | 380.94 | +8.191% | 10 | 5,176 | -21.116% |
| 2026-10-05 | 354.50 | 354.50 | 351.40 | 352.10 | +8.305% | 55 | 5,132 | -14.655% |
| 2026-10-02 | 330.94 | 330.94 | 321.96 | 325.10 | +12.437% | 106 | 5,132 | -7.567% |
| 2026-10-01 | 306.30 | 307.30 | 289.14 | 289.14 | -4.131% | 10 | 5,124 | +3.929% |
| 2026-09-30 | 317.50 | 327.40 | 301.60 | 301.60 | +1.385% | 18 | 5,110 | -0.365% |
| 2026-09-29 | 309.00 | 309.00 | 297.48 | 297.48 | -5.140% | 101 | 5,109 | +1.015% |
| 2026-09-28 | 320.95 | 320.95 | 311.10 | 313.60 | -0.583% | 9 | 5,106 | -4.177% |
| 2026-09-24 | 315.44 | 315.44 | 315.44 | 315.44 | -13.611% | 1 | 5,105 | -4.736% |
| 2026-09-22 | 366.57 | 366.57 | 365.14 | 365.14 | -2.725% | 4 | 5,105 | -17.703% |
| 2026-09-21 | 355.80 | 375.37 | 354.70 | 375.37 | +28.958% | 82 | 5,145 | -19.946% |
| 2026-09-18 | 291.08 | 291.08 | 291.08 | 291.08 | -2.973% | 1 | 5,144 | +3.236% |
| 2026-09-17 | 300.00 | 300.00 | 300.00 | 300.00 | +7.782% | 100 | 5,044 | +0.167% |
| 2026-09-15 | 278.38 | 278.38 | 278.34 | 278.34 | -6.261% | 45 | 5,041 | +7.961% |
| 2026-09-14 | 296.98 | 296.98 | 296.93 | 296.93 | -12.021% | 2 | 5,043 | +1.202% |
| 2026-09-08 | 337.50 | 337.50 | 337.50 | 337.50 | -2.698% | 75 | 5,043 | -10.963% |
| 2026-09-04 | 346.80 | 346.86 | 346.80 | 346.86 | -7.358% | 2 | 5,043 | -13.366% |
| 2026-09-03 | 343.52 | 375.00 | 343.52 | 374.41 | +18.974% | 102 | 4,941 | -19.740% |
| 2026-09-01 | 328.53 | 328.53 | 314.70 | 314.70 | -9.478% | 66 | 4,941 | -4.512% |
| 2026-08-31 | 348.63 | 351.05 | 341.95 | 347.65 | -10.982% | 507 | 4,437 | -13.562% |
| 2026-08-27 | 382.32 | 390.54 | 382.23 | 390.54 | +10.117% | 76 | 4,400 | -23.055% |
| 2026-08-26 | 354.66 | 354.66 | 354.66 | 354.66 | -0.039% | 50 | 4,400 | -15.271% |
| 2026-08-25 | 354.80 | 354.80 | 354.80 | 354.80 | -1.973% | 1 | 4,400 | -15.304% |
| 2026-08-21 | 368.64 | 368.64 | 361.94 | 361.94 | +1.955% | 4 | 4,402 | -16.975% |
| 2026-08-20 | 370.83 | 374.60 | 354.10 | 355.00 | -8.740% | 320 | 4,404 | -15.352% |
| 2026-08-18 | 398.10 | 398.10 | 389.00 | 389.00 | -10.739% | 30 | 4,404 | -22.751% |
| 2026-08-17 | 440.38 | 440.38 | 435.80 | 435.80 | -1.964% | 12 | 4,403 | -31.046% |
| 2026-08-14 | 450.49 | 450.49 | 444.26 | 444.53 | -1.112% | 3 | 4,403 | -32.401% |
| 2026-08-13 | 448.89 | 449.53 | 448.89 | 449.53 | +5.519% | 2 | 4,403 | -33.152% |
| 2026-08-12 | 427.82 | 428.21 | 424.65 | 426.02 | +2.170% | 15 | 4,403 | -29.463% |
| 2026-08-11 | 415.50 | 416.97 | 415.50 | 416.97 | -4.167% | 9 | 4,395 | -27.932% |
| 2026-08-10 | 440.19 | 440.74 | 435.10 | 435.10 | +2.700% | 211 | 4,193 | -30.935% |
| 2026-08-07 | 439.50 | 439.50 | 423.00 | 423.66 | +4.597% | 4 | 4,193 | -29.070% |
| 2026-08-06 | 420.90 | 422.23 | 405.04 | 405.04 | +6.730% | 301 | 4,193 | -25.810% |
| 2026-08-04 | 379.50 | 379.50 | 379.50 | 379.50 | +8.852% | 1 | 4,193 | -20.817% |
| 2026-08-03 | 348.64 | 348.64 | 348.64 | 348.64 | +21.477% | 1 | 4,192 | -13.808% |
| 2026-07-31 | 287.00 | 287.00 | 287.00 | 287.00 | +9.542% | 50 | 4,142 | +4.704% |
| 2026-07-30 | 262.00 | 262.00 | 262.00 | 262.00 | +4.382% | 1 | 4,142 | +14.695% |
| 2026-07-29 | 248.80 | 251.80 | 248.80 | 251.00 | -8.601% | 11 | 4,133 | +19.721% |
| 2026-07-28 | 274.62 | 274.62 | 274.62 | 274.62 | +0.885% | 21 | 4,146 | +9.424% |
| 2026-07-24 | 272.21 | 272.21 | 272.21 | 272.21 | -14.644% | 2 | 4,142 | +10.393% |
| 2026-07-21 | 318.73 | 318.91 | 318.73 | 318.91 | +3.037% | 2 | 4,142 | -5.773% |
| 2026-07-20 | 309.51 | 309.51 | 309.51 | 309.51 | -3.157% | 1 | 4,142 | -2.911% |
| 2026-07-17 | 319.60 | 319.60 | 319.60 | 319.60 | -9.738% | 1 | 4,142 | -5.976% |
| 2026-07-16 | 354.67 | 354.67 | 354.08 | 354.08 | +0.023% | 2 | 4,142 | -15.132% |
| 2026-07-14 | 354.00 | 354.00 | 354.00 | 354.00 | -0.562% | 21 | 4,121 | -15.113% |
| 2026-07-13 | 356.00 | 356.00 | 356.00 | 356.00 | +3.890% | 32 | 4,092 | -15.590% |
| 2026-07-07 | 339.17 | 342.67 | 339.17 | 342.67 | -4.909% | 4 | 4,092 | -12.306% |
| 2026-07-06 | 360.16 | 360.36 | 360.16 | 360.36 | +4.786% | 2 | 4,092 | -16.611% |
| 2026-06-30 | 335.93 | 343.90 | 335.90 | 343.90 | +18.427% | 16 | 4,092 | -12.620% |
| 2026-06-25 | 290.39 | 290.39 | 290.39 | 290.39 | -9.026% | 1 | 4,092 | +3.482% |
| 2026-06-24 | 317.40 | 319.20 | 317.40 | 319.20 | -8.852% | 2 | 4,090 | -5.858% |
| 2026-06-22 | 371.88 | 371.88 | 350.20 | 350.20 | -4.115% | 5 | 3,832 | -14.192% |
| 2026-06-18 | 370.38 | 370.80 | 365.23 | 365.23 | -4.779% | 5 | 3,832 | -17.723% |
| 2026-06-16 | 393.70 | 393.70 | 383.56 | 383.56 | -4.859% | 9 | 3,830 | -21.655% |
| 2026-06-15 | 398.94 | 403.19 | 398.94 | 403.15 | +34.383% | 4 | 3,830 | -25.462% |
| 2026-06-10 | 300.00 | 300.00 | 300.00 | 300.00 | -14.084% | 200 | 3,550 | +0.167% |
| 2026-06-08 | 349.51 | 349.52 | 349.18 | 349.18 | -20.509% | 48 | 3,550 | -13.941% |
| 2026-06-04 | 409.73 | 439.27 | 409.73 | 439.27 | -1.775% | 5 | 3,548 | -31.591% |
| 2026-06-02 | 450.50 | 451.90 | 447.04 | 447.21 | +2.372% | 212 | 3,343 | -32.806% |
| 2026-05-29 | 436.85 | 436.85 | 436.85 | 436.85 | +2.018% | 502 | 2,843 | -31.212% |
| 2026-05-28 | 417.90 | 428.21 | 417.90 | 428.21 | +8.829% | 653 | 2,416 | -29.824% |
| 2026-05-27 | 393.47 | 393.47 | 393.47 | 393.47 | -1.912% | 120 | 2,296 | -23.628% |
| 2026-05-26 | 394.81 | 401.21 | 394.81 | 401.14 | +4.660% | 22 | 2,274 | -25.088% |
| 2026-05-22 | 382.79 | 383.28 | 382.79 | 383.28 | +19.205% | 2 | 2,274 | -21.598% |
| 2026-05-20 | 321.57 | 321.57 | 321.53 | 321.53 | +1.914% | 17 | 1,412 | -6.541% |
| 2026-05-19 | 326.50 | 326.50 | 315.28 | 315.49 | -11.337% | 251 | 1,171 | -4.751% |
| 2026-05-18 | 350.91 | 356.96 | 346.80 | 355.83 | -0.689% | 51 | 1,124 | -15.550% |
| 2026-05-15 | 376.45 | 376.45 | 356.58 | 358.30 | +4.696% | 703 | 746 | -16.132% |
| 2026-05-12 | 344.48 | 344.48 | 325.60 | 342.23 | -6.443% | 16 | 303 | -12.194% |
| 2026-05-11 | 360.07 | 365.90 | 360.07 | 365.80 | +6.825% | 11 | 301 | -17.851% |
| 2026-05-08 | 343.28 | 343.28 | 342.39 | 342.43 | +11.153% | 6 | 299 | -12.245% |
| 2026-05-07 | 318.66 | 320.09 | 306.09 | 308.07 | +13.767% | 118 | 199 | -2.457% |
| 2026-05-05 | 270.76 | 270.79 | 270.76 | 270.79 | +34.354% | 153 | 46 | +10.972% |
| 2026-04-21 | 201.55 | 201.55 | 201.55 | 201.55 | +8.384% | 1 | 1 | +49.095% |
| 2026-04-16 | 185.96 | 185.96 | 185.96 | 185.96 | 0.000% | 1 | 1 | +61.594% |