SPX270521C08100000
SPX May 21 2027 8100.00 Call
optionOPRA
EODOct 28, 2026
253.10USD+1.402%(+3.50)1Vol5,445OI
SPX270521C08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 253.10 | 253.10 | 253.10 | 253.10 | +1.402% | 1 | 5,445 | 0.000% |
| 2026-10-27 | 238.14 | 255.77 | 237.96 | 249.60 | +8.569% | 15 | 5,444 | +1.402% |
| 2026-10-26 | 220.00 | 229.97 | 220.00 | 229.90 | +8.495% | 3 | 5,444 | +10.091% |
| 2026-10-23 | 214.30 | 221.70 | 211.90 | 211.90 | -5.020% | 9 | 5,444 | +19.443% |
| 2026-10-22 | 223.10 | 223.10 | 223.10 | 223.10 | -18.389% | 1 | 5,445 | +13.447% |
| 2026-10-21 | 274.50 | 274.50 | 273.37 | 273.37 | +14.669% | 44 | 5,444 | -7.415% |
| 2026-10-20 | 235.00 | 238.40 | 235.00 | 238.40 | -0.939% | 7 | 5,444 | +6.166% |
| 2026-10-16 | 241.89 | 241.89 | 240.66 | 240.66 | -5.992% | 2 | 5,444 | +5.169% |
| 2026-10-15 | 256.88 | 256.88 | 256.00 | 256.00 | -16.894% | 2 | 5,444 | -1.133% |
| 2026-10-12 | 308.10 | 308.10 | 308.04 | 308.04 | +5.331% | 34 | 5,444 | -17.835% |
| 2026-10-07 | 292.79 | 292.79 | 292.45 | 292.45 | -2.517% | 2 | 5,444 | -13.455% |
| 2026-10-05 | 300.00 | 300.00 | 300.00 | 300.00 | +9.649% | 1 | 5,445 | -15.633% |
| 2026-10-02 | 273.60 | 273.60 | 273.60 | 273.60 | -13.827% | 1 | 5,444 | -7.493% |
| 2026-09-21 | 318.34 | 318.34 | 317.50 | 317.50 | +32.204% | 2 | 5,444 | -20.283% |
| 2026-09-16 | 236.50 | 240.29 | 236.50 | 240.16 | +3.317% | 134 | 5,444 | +5.388% |
| 2026-09-15 | 232.54 | 232.54 | 232.45 | 232.45 | -14.320% | 2 | 5,444 | +8.884% |
| 2026-09-11 | 271.30 | 271.30 | 271.30 | 271.30 | -5.216% | 1 | 5,444 | -6.708% |
| 2026-09-08 | 282.69 | 286.36 | 282.22 | 286.23 | -2.043% | 56 | 5,444 | -11.575% |
| 2026-09-03 | 292.20 | 292.20 | 292.20 | 292.20 | +5.221% | 1 | 5,445 | -13.381% |
| 2026-09-02 | 283.40 | 283.40 | 277.70 | 277.70 | -0.793% | 3 | 5,444 | -8.858% |
| 2026-09-01 | 279.98 | 280.08 | 279.92 | 279.92 | -18.727% | 7 | 5,444 | -9.581% |
| 2026-08-28 | 344.42 | 344.42 | 344.42 | 344.42 | +4.313% | 3 | 5,447 | -26.514% |
| 2026-08-27 | 322.60 | 330.60 | 321.50 | 330.18 | +5.371% | 7 | 5,450 | -23.345% |
| 2026-08-26 | 313.35 | 313.35 | 313.35 | 313.35 | +1.664% | 50 | 5,450 | -19.228% |
| 2026-08-25 | 308.22 | 308.22 | 308.22 | 308.22 | -10.909% | 2 | 5,452 | -17.883% |
| 2026-08-19 | 345.96 | 345.96 | 345.96 | 345.96 | -11.474% | 1 | 5,452 | -26.841% |
| 2026-08-14 | 401.76 | 401.76 | 390.80 | 390.80 | +6.181% | 4 | 5,455 | -35.235% |
| 2026-08-07 | 367.27 | 368.38 | 367.27 | 368.05 | +1.758% | 6 | 5,455 | -31.232% |
| 2026-08-06 | 362.46 | 362.46 | 361.69 | 361.69 | -5.883% | 2 | 5,455 | -30.023% |
| 2026-08-04 | 384.50 | 384.50 | 384.30 | 384.30 | +28.002% | 15 | 5,470 | -34.140% |
| 2026-08-03 | 277.75 | 300.27 | 277.75 | 300.23 | +34.151% | 8 | 5,470 | -15.698% |
| 2026-07-31 | 223.80 | 223.80 | 223.80 | 223.80 | +5.891% | 3 | 5,467 | +13.092% |
| 2026-07-30 | 216.93 | 216.93 | 211.35 | 211.35 | -4.913% | 17 | 5,450 | +19.754% |
| 2026-07-28 | 222.27 | 222.27 | 222.27 | 222.27 | -8.459% | 2 | 5,148 | +13.871% |
| 2026-07-24 | 242.66 | 242.81 | 242.66 | 242.81 | +4.452% | 8 | 5,148 | +4.238% |
| 2026-07-23 | 235.74 | 236.02 | 232.46 | 232.46 | -15.717% | 32 | 5,148 | +8.879% |
| 2026-07-21 | 275.71 | 275.81 | 275.71 | 275.81 | -4.785% | 34 | 5,180 | -8.234% |
| 2026-07-16 | 290.85 | 290.85 | 289.67 | 289.67 | -7.713% | 4 | 5,180 | -12.625% |
| 2026-07-10 | 312.35 | 313.88 | 312.34 | 313.88 | +8.760% | 48 | 5,180 | -19.364% |
| 2026-07-07 | 289.75 | 289.75 | 287.69 | 288.60 | -18.727% | 850 | 4,386 | -12.301% |
| 2026-05-27 | 355.10 | 355.10 | 355.10 | 355.10 | -1.039% | 1 | 1,791 | -28.724% |
| 2026-05-26 | 358.83 | 358.83 | 358.83 | 358.83 | +18.633% | 3 | 1,788 | -29.465% |
| 2026-05-20 | 302.47 | 302.47 | 302.47 | 302.47 | +8.354% | 7 | 1,352 | -16.322% |
| 2026-05-19 | 279.15 | 279.15 | 279.15 | 279.15 | -13.418% | 415 | 937 | -9.332% |
| 2026-05-13 | 321.95 | 322.41 | 321.95 | 322.41 | +13.689% | 2 | 38 | -21.497% |
| 2026-05-12 | 283.59 | 283.59 | 283.59 | 283.59 | -10.849% | 21 | 38 | -10.751% |
| 2026-05-11 | 318.10 | 318.10 | 318.10 | 318.10 | +12.650% | 21 | 17 | -20.434% |
| 2026-05-07 | 282.38 | 282.38 | 282.38 | 282.38 | +45.339% | 1 | 16 | -10.369% |
| 2026-04-24 | 194.29 | 194.29 | 194.29 | 194.29 | +9.029% | 8 | 16 | +30.269% |
| 2026-04-21 | 178.00 | 178.20 | 178.00 | 178.20 | -3.100% | 8 | 8 | +42.031% |
| 2026-04-17 | 183.90 | 183.90 | 183.90 | 183.90 | 0.000% | 8 | 8 | +37.629% |