SPX270521C08050000
SPX May 21 2027 8050.00 Call
optionOPRA
EODOct 28, 2026
277.30USD+0.946%(+2.60)3Vol579OI
SPX270521C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 275.53 | 277.30 | 275.53 | 277.30 | +0.946% | 3 | 580 | 0.000% |
| 2026-10-27 | 274.70 | 274.70 | 274.70 | 274.70 | +8.491% | 1 | 579 | +0.946% |
| 2026-10-26 | 253.20 | 253.20 | 253.20 | 253.20 | +6.521% | 2 | 577 | +9.518% |
| 2026-10-23 | 236.10 | 244.50 | 236.10 | 237.70 | -8.118% | 4 | 578 | +16.660% |
| 2026-10-22 | 247.01 | 258.70 | 246.99 | 258.70 | -9.260% | 14 | 579 | +7.190% |
| 2026-10-15 | 284.84 | 285.10 | 284.84 | 285.10 | +3.271% | 2 | 579 | -2.736% |
| 2026-10-14 | 276.07 | 276.07 | 276.07 | 276.07 | -18.443% | 2 | 579 | +0.446% |
| 2026-10-09 | 338.50 | 338.50 | 338.50 | 338.50 | -3.696% | 1 | 579 | -18.080% |
| 2026-10-06 | 348.39 | 351.49 | 348.39 | 351.49 | +11.087% | 8 | 579 | -21.107% |
| 2026-10-02 | 317.29 | 317.29 | 316.41 | 316.41 | +9.273% | 2 | 578 | -12.361% |
| 2026-09-30 | 287.71 | 289.56 | 287.71 | 289.56 | +1.008% | 68 | 580 | -4.234% |
| 2026-09-28 | 286.87 | 286.87 | 286.67 | 286.67 | +7.239% | 2 | 421 | -3.269% |
| 2026-09-17 | 270.15 | 270.15 | 267.19 | 267.32 | +1.538% | 4 | 420 | +3.733% |
| 2026-09-16 | 261.88 | 263.27 | 261.88 | 263.27 | -14.384% | 68 | 386 | +5.329% |
| 2026-09-08 | 307.50 | 307.50 | 307.50 | 307.50 | -10.512% | 1 | 386 | -9.821% |
| 2026-09-03 | 320.00 | 343.62 | 319.40 | 343.62 | +13.895% | 3 | 386 | -19.300% |
| 2026-09-02 | 301.70 | 301.70 | 301.70 | 301.70 | +1.242% | 2 | 384 | -8.088% |
| 2026-09-01 | 305.15 | 305.15 | 298.00 | 298.00 | -16.690% | 3 | 384 | -6.946% |
| 2026-08-27 | 357.60 | 357.70 | 357.60 | 357.70 | +7.048% | 4 | 380 | -22.477% |
| 2026-08-26 | 334.15 | 334.15 | 334.15 | 334.15 | -8.852% | 1 | 380 | -17.013% |
| 2026-08-18 | 366.80 | 366.80 | 366.60 | 366.60 | -10.622% | 2 | 380 | -24.359% |
| 2026-08-17 | 410.17 | 410.17 | 410.17 | 410.17 | -4.474% | 1 | 380 | -32.394% |
| 2026-08-13 | 429.30 | 429.38 | 429.30 | 429.38 | +8.759% | 2 | 380 | -35.419% |
| 2026-08-12 | 394.80 | 394.80 | 394.80 | 394.80 | +1.700% | 20 | 380 | -29.762% |
| 2026-08-11 | 413.41 | 413.41 | 388.20 | 388.20 | -5.481% | 2 | 378 | -28.568% |
| 2026-08-10 | 410.47 | 410.71 | 410.47 | 410.71 | +3.610% | 2 | 379 | -32.483% |
| 2026-08-07 | 396.40 | 396.40 | 396.40 | 396.40 | +0.686% | 1 | 379 | -30.045% |
| 2026-08-06 | 393.70 | 393.70 | 393.70 | 393.70 | -1.982% | 1 | 380 | -29.566% |
| 2026-08-05 | 434.09 | 434.09 | 401.66 | 401.66 | +23.969% | 103 | 279 | -30.962% |
| 2026-08-03 | 323.90 | 324.00 | 323.90 | 324.00 | +11.214% | 25 | 264 | -14.414% |
| 2026-07-21 | 291.33 | 291.33 | 291.33 | 291.33 | -2.906% | 6 | 258 | -4.816% |
| 2026-07-08 | 300.21 | 300.21 | 300.05 | 300.05 | -5.911% | 2 | 257 | -7.582% |
| 2026-07-02 | 318.61 | 318.90 | 316.98 | 318.90 | -0.250% | 4 | 255 | -13.045% |
| 2026-06-30 | 313.19 | 319.80 | 313.03 | 319.70 | +9.165% | 5 | 251 | -13.262% |
| 2026-06-29 | 293.09 | 293.09 | 292.86 | 292.86 | -8.852% | 2 | 250 | -5.313% |
| 2026-06-17 | 321.30 | 321.30 | 321.30 | 321.30 | +21.612% | 1 | 250 | -13.694% |
| 2026-06-10 | 264.27 | 264.27 | 264.20 | 264.20 | -20.979% | 2 | 250 | +4.958% |
| 2026-06-08 | 334.34 | 334.34 | 334.34 | 334.34 | -17.066% | 3 | 250 | -17.060% |
| 2026-05-28 | 397.05 | 403.14 | 396.70 | 403.14 | +9.237% | 101 | 149 | -31.215% |
| 2026-05-26 | 369.01 | 369.05 | 369.01 | 369.05 | +11.624% | 2 | 148 | -24.861% |
| 2026-05-20 | 330.81 | 330.81 | 330.62 | 330.62 | -16.305% | 54 | 94 | -16.127% |
| 2026-05-14 | 394.58 | 395.03 | 394.58 | 395.03 | +14.988% | 50 | 101 | -29.803% |
| 2026-05-11 | 343.54 | 343.54 | 343.54 | 343.54 | +9.234% | 30 | 55 | -19.282% |
| 2026-05-08 | 314.50 | 314.50 | 314.50 | 314.50 | +1.836% | 2 | 56 | -11.828% |
| 2026-05-07 | 308.83 | 308.83 | 308.83 | 308.83 | +28.220% | 1 | 56 | -10.210% |
| 2026-05-05 | 240.86 | 240.86 | 240.86 | 240.86 | +2.237% | 5 | 57 | +15.129% |
| 2026-05-04 | 232.10 | 235.59 | 232.10 | 235.59 | +4.345% | 50 | 51 | +17.704% |
| 2026-04-30 | 225.78 | 225.78 | 225.78 | 225.78 | 0.000% | 1 | 51 | +22.819% |