SPX270521C08125000
SPX May 21 2027 8125.00 Call
optionOPRA
EODOct 28, 2026
242.05USD0.000%(0.00)2Vol434OI
SPX270521C08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 242.22 | 242.22 | 242.05 | 242.05 | 0.000% | 2 | 434 | 0.000% |
| 2026-10-27 | 238.70 | 242.05 | 238.70 | 242.05 | +17.786% | 2 | 435 | 0.000% |
| 2026-10-23 | 203.60 | 212.00 | 203.60 | 205.50 | -3.203% | 3 | 434 | +17.786% |
| 2026-10-22 | 213.00 | 213.00 | 212.30 | 212.30 | -8.621% | 2 | 434 | +14.013% |
| 2026-10-19 | 231.63 | 232.33 | 231.63 | 232.33 | -0.163% | 2 | 433 | +4.184% |
| 2026-10-16 | 232.71 | 232.71 | 232.71 | 232.71 | -12.492% | 56 | 433 | +4.014% |
| 2026-10-14 | 265.80 | 265.93 | 265.80 | 265.93 | -4.038% | 2 | 432 | -8.980% |
| 2026-10-02 | 277.12 | 277.12 | 277.12 | 277.12 | +4.843% | 1 | 433 | -12.655% |
| 2026-09-30 | 260.28 | 264.32 | 260.28 | 264.32 | +7.356% | 2 | 432 | -8.425% |
| 2026-09-28 | 246.29 | 247.00 | 245.76 | 246.21 | -6.395% | 154 | 366 | -1.690% |
| 2026-09-24 | 263.03 | 263.03 | 263.03 | 263.03 | -13.969% | 57 | 321 | -7.976% |
| 2026-09-21 | 305.74 | 305.74 | 305.74 | 305.74 | +31.292% | 1 | 322 | -20.831% |
| 2026-09-18 | 232.87 | 232.87 | 232.87 | 232.87 | -17.527% | 3 | 322 | +3.942% |
| 2026-08-31 | 282.36 | 282.36 | 282.36 | 282.36 | -3.589% | 2 | 324 | -14.276% |
| 2026-08-26 | 292.87 | 292.87 | 292.87 | 292.87 | -0.020% | 1 | 323 | -17.352% |
| 2026-08-24 | 293.30 | 293.82 | 291.96 | 292.93 | -12.154% | 6 | 321 | -17.369% |
| 2026-08-19 | 333.46 | 333.46 | 333.46 | 333.46 | +1.494% | 1 | 320 | -27.413% |
| 2026-08-18 | 328.55 | 328.55 | 328.55 | 328.55 | -12.828% | 1 | 320 | -26.328% |
| 2026-08-13 | 376.90 | 376.90 | 376.90 | 376.90 | -3.727% | 12 | 324 | -35.779% |
| 2026-08-05 | 389.58 | 391.49 | 389.58 | 391.49 | +46.516% | 4 | 322 | -38.172% |
| 2026-08-03 | 267.20 | 267.20 | 267.20 | 267.20 | +16.123% | 2 | 320 | -9.412% |
| 2026-07-23 | 230.10 | 230.10 | 230.10 | 230.10 | -23.491% | 12 | 308 | +5.193% |
| 2026-07-10 | 302.62 | 302.62 | 300.75 | 300.75 | +5.021% | 24 | 298 | -19.518% |
| 2026-07-06 | 285.88 | 286.37 | 285.88 | 286.37 | -1.672% | 2 | 297 | -15.476% |
| 2026-06-30 | 291.24 | 291.24 | 291.24 | 291.24 | +27.933% | 2 | 297 | -16.890% |
| 2026-06-26 | 227.65 | 227.65 | 227.65 | 227.65 | -28.904% | 2 | 295 | +6.325% |
| 2026-06-17 | 320.70 | 320.70 | 320.20 | 320.20 | -1.240% | 5 | 291 | -24.407% |
| 2026-05-22 | 324.22 | 324.22 | 324.22 | 324.22 | -2.786% | 35 | 256 | -25.344% |
| 2026-05-14 | 333.51 | 333.51 | 333.51 | 333.51 | +15.830% | 6 | 6 | -27.423% |
| 2026-05-08 | 287.93 | 287.93 | 287.93 | 287.93 | 0.000% | 6 | 0 | -15.934% |