SPX270521C08025000
SPX May 21 2027 8025.00 Call
optionOPRA
EODOct 27, 2026
287.50USD+14.542%(+36.50)1Vol312OI
SPX270521C08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 287.50 | 287.50 | 287.50 | 287.50 | +14.542% | 1 | 311 | 0.000% |
| 2026-10-23 | 247.70 | 256.00 | 247.70 | 251.00 | -4.224% | 3 | 313 | +14.542% |
| 2026-10-22 | 262.08 | 262.08 | 262.07 | 262.07 | -15.836% | 2 | 313 | +9.704% |
| 2026-10-21 | 287.04 | 311.43 | 286.05 | 311.38 | +9.850% | 6 | 312 | -7.669% |
| 2026-10-20 | 291.28 | 291.28 | 283.46 | 283.46 | -18.104% | 101 | 237 | +1.425% |
| 2026-10-13 | 346.12 | 346.12 | 346.12 | 346.12 | +1.027% | 34 | 237 | -16.936% |
| 2026-10-08 | 342.60 | 342.60 | 342.60 | 342.60 | -6.712% | 1 | 236 | -16.083% |
| 2026-10-06 | 367.25 | 367.25 | 367.25 | 367.25 | +11.657% | 2 | 238 | -21.715% |
| 2026-09-25 | 328.91 | 328.91 | 328.91 | 328.91 | +2.566% | 6 | 238 | -12.590% |
| 2026-09-23 | 327.38 | 327.38 | 320.68 | 320.68 | +15.874% | 7 | 233 | -10.347% |
| 2026-09-18 | 276.75 | 276.75 | 276.75 | 276.75 | +0.669% | 3 | 230 | +3.884% |
| 2026-09-16 | 274.24 | 274.91 | 274.24 | 274.91 | -11.972% | 68 | 179 | +4.580% |
| 2026-09-11 | 312.30 | 312.30 | 312.30 | 312.30 | -2.982% | 1 | 179 | -7.941% |
| 2026-09-08 | 321.90 | 321.90 | 321.90 | 321.90 | -9.761% | 1 | 179 | -10.687% |
| 2026-09-03 | 356.72 | 356.72 | 356.72 | 356.72 | +17.419% | 1 | 179 | -19.405% |
| 2026-09-01 | 303.80 | 303.80 | 303.80 | 303.80 | -9.838% | 1 | 179 | -5.365% |
| 2026-08-31 | 337.13 | 337.13 | 336.95 | 336.95 | -2.854% | 2 | 178 | -14.676% |
| 2026-08-26 | 346.85 | 346.85 | 346.85 | 346.85 | +1.448% | 1 | 178 | -17.111% |
| 2026-08-25 | 341.90 | 341.90 | 341.90 | 341.90 | +0.689% | 1 | 178 | -15.911% |
| 2026-08-24 | 337.12 | 339.56 | 337.12 | 339.56 | -2.565% | 4 | 181 | -15.332% |
| 2026-08-20 | 362.65 | 362.65 | 347.60 | 348.50 | -17.801% | 302 | 203 | -17.504% |
| 2026-08-17 | 423.97 | 423.97 | 423.97 | 423.97 | +2.085% | 1 | 203 | -32.189% |
| 2026-08-12 | 410.15 | 415.31 | 410.15 | 415.31 | -2.797% | 102 | 103 | -30.775% |
| 2026-08-11 | 427.26 | 427.26 | 427.26 | 427.26 | +0.317% | 1 | 102 | -32.711% |
| 2026-08-10 | 418.15 | 426.62 | 416.84 | 425.91 | +3.251% | 100 | 34 | -32.497% |
| 2026-08-07 | 409.30 | 412.50 | 409.30 | 412.50 | +1.302% | 2 | 33 | -30.303% |
| 2026-08-06 | 407.20 | 407.20 | 407.20 | 407.20 | +24.109% | 1 | 33 | -29.396% |
| 2026-08-03 | 327.63 | 328.10 | 327.63 | 328.10 | +27.052% | 2 | 32 | -12.374% |
| 2026-07-27 | 258.24 | 258.24 | 258.24 | 258.24 | -14.997% | 2 | 30 | +11.331% |
| 2026-07-21 | 303.80 | 303.80 | 303.80 | 303.80 | +3.721% | 1 | 29 | -5.365% |
| 2026-07-20 | 292.90 | 292.90 | 292.90 | 292.90 | -14.686% | 1 | 29 | -1.844% |
| 2026-07-16 | 340.51 | 343.32 | 340.51 | 343.32 | +3.372% | 6 | 26 | -16.259% |
| 2026-07-07 | 332.42 | 332.42 | 332.12 | 332.12 | +2.560% | 2 | 25 | -13.435% |
| 2026-06-30 | 324.70 | 324.70 | 323.75 | 323.83 | -11.727% | 16 | 17 | -11.219% |
| 2026-06-22 | 366.89 | 366.89 | 366.85 | 366.85 | -7.699% | 2 | 18 | -21.630% |
| 2026-06-04 | 397.45 | 397.45 | 397.45 | 397.45 | -5.621% | 1 | 19 | -27.664% |
| 2026-06-02 | 421.12 | 421.12 | 421.12 | 421.12 | +9.939% | 1 | 18 | -31.730% |
| 2026-05-26 | 382.99 | 383.05 | 382.99 | 383.05 | +7.141% | 2 | 17 | -24.945% |
| 2026-05-15 | 357.52 | 357.52 | 357.52 | 357.52 | +13.643% | 5 | 12 | -19.585% |
| 2026-05-08 | 314.60 | 314.60 | 314.60 | 314.60 | +6.431% | 12 | 0 | -8.614% |
| 2026-05-07 | 319.58 | 319.58 | 295.59 | 295.59 | 0.000% | 2 | 0 | -2.737% |