SPX270521C08150000
SPX May 21 2027 8150.00 Call
optionOPRA
EODOct 28, 2026
233.00USD+0.700%(+1.62)4Vol624OI
SPX270521C08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 232.79 | 233.00 | 231.80 | 233.00 | +0.700% | 4 | 623 | 0.000% |
| 2026-10-27 | 227.30 | 231.38 | 227.30 | 231.38 | +16.271% | 3 | 621 | +0.700% |
| 2026-10-26 | 199.00 | 199.00 | 199.00 | 199.00 | +3.646% | 1 | 621 | +17.085% |
| 2026-10-23 | 193.77 | 200.60 | 192.00 | 192.00 | -4.856% | 13 | 618 | +21.354% |
| 2026-10-22 | 201.80 | 201.80 | 201.80 | 201.80 | -13.535% | 301 | 537 | +15.461% |
| 2026-10-21 | 234.43 | 234.43 | 233.39 | 233.39 | +4.327% | 2 | 537 | -0.167% |
| 2026-10-20 | 230.63 | 230.63 | 223.71 | 223.71 | -16.843% | 101 | 437 | +4.153% |
| 2026-10-13 | 268.99 | 269.02 | 268.99 | 269.02 | -4.772% | 2 | 437 | -13.389% |
| 2026-10-09 | 282.30 | 282.50 | 282.05 | 282.50 | +16.533% | 10 | 440 | -17.522% |
| 2026-09-30 | 242.42 | 242.42 | 242.42 | 242.42 | +3.267% | 33 | 441 | -3.886% |
| 2026-09-28 | 249.08 | 250.52 | 234.47 | 234.75 | -8.583% | 4 | 441 | -0.745% |
| 2026-09-25 | 257.49 | 257.49 | 256.79 | 256.79 | -11.108% | 36 | 441 | -9.264% |
| 2026-09-22 | 288.88 | 288.88 | 288.88 | 288.88 | +5.964% | 3 | 441 | -19.344% |
| 2026-09-21 | 253.67 | 272.62 | 253.67 | 272.62 | +22.818% | 8 | 443 | -14.533% |
| 2026-09-17 | 221.97 | 221.97 | 221.97 | 221.97 | +1.347% | 1 | 442 | +4.969% |
| 2026-09-16 | 215.48 | 219.02 | 215.48 | 219.02 | +5.399% | 83 | 458 | +6.383% |
| 2026-09-15 | 207.80 | 207.80 | 207.80 | 207.80 | -14.731% | 50 | 508 | +12.127% |
| 2026-09-11 | 243.70 | 243.70 | 243.70 | 243.70 | +7.215% | 1 | 508 | -4.391% |
| 2026-09-10 | 227.30 | 227.30 | 227.30 | 227.30 | -14.680% | 2 | 508 | +2.508% |
| 2026-09-08 | 266.79 | 266.79 | 266.41 | 266.41 | -2.019% | 5 | 508 | -12.541% |
| 2026-09-04 | 268.40 | 271.90 | 268.40 | 271.90 | -0.074% | 3 | 508 | -14.307% |
| 2026-09-03 | 272.10 | 272.10 | 272.10 | 272.10 | +7.507% | 1 | 507 | -14.370% |
| 2026-09-01 | 251.30 | 258.00 | 251.30 | 253.10 | -6.543% | 43 | 498 | -7.942% |
| 2026-08-31 | 270.04 | 270.82 | 270.04 | 270.82 | -13.299% | 2 | 499 | -13.965% |
| 2026-08-28 | 312.42 | 312.42 | 312.36 | 312.36 | +10.935% | 50 | 449 | -25.407% |
| 2026-08-26 | 281.57 | 281.57 | 281.57 | 281.57 | +0.018% | 1 | 449 | -17.250% |
| 2026-08-25 | 281.93 | 281.93 | 281.52 | 281.52 | +1.441% | 2 | 450 | -17.235% |
| 2026-08-24 | 277.52 | 277.52 | 277.52 | 277.52 | -1.133% | 2 | 452 | -16.042% |
| 2026-08-20 | 302.78 | 302.78 | 280.50 | 280.70 | -11.685% | 15 | 453 | -16.993% |
| 2026-08-18 | 321.41 | 321.41 | 317.71 | 317.84 | -12.849% | 202 | 439 | -26.693% |
| 2026-08-14 | 364.70 | 364.70 | 364.70 | 364.70 | +6.144% | 1 | 439 | -36.112% |
| 2026-08-12 | 347.53 | 347.53 | 343.59 | 343.59 | -4.028% | 6 | 439 | -32.187% |
| 2026-08-11 | 358.01 | 358.01 | 358.01 | 358.01 | +1.650% | 78 | 361 | -34.918% |
| 2026-08-10 | 348.50 | 352.20 | 348.50 | 352.20 | +2.235% | 2 | 360 | -33.844% |
| 2026-08-07 | 354.09 | 354.17 | 344.50 | 344.50 | -5.276% | 3 | 359 | -32.366% |
| 2026-08-04 | 342.54 | 364.13 | 342.54 | 363.69 | +29.820% | 10 | 359 | -35.934% |
| 2026-08-03 | 279.83 | 280.15 | 279.83 | 280.15 | +48.866% | 2 | 359 | -16.830% |
| 2026-07-30 | 188.19 | 188.19 | 188.19 | 188.19 | -10.210% | 3 | 359 | +23.811% |
| 2026-07-27 | 208.54 | 209.59 | 208.54 | 209.59 | -0.997% | 8 | 355 | +11.169% |
| 2026-07-23 | 215.94 | 215.95 | 211.70 | 211.70 | -17.652% | 11 | 354 | +10.061% |
| 2026-07-22 | 256.37 | 257.08 | 256.37 | 257.08 | +1.121% | 2 | 354 | -9.367% |
| 2026-07-17 | 254.27 | 254.27 | 254.23 | 254.23 | -7.664% | 2 | 353 | -8.351% |
| 2026-07-06 | 275.33 | 275.33 | 275.33 | 275.33 | +4.004% | 2 | 353 | -15.374% |
| 2026-06-30 | 264.73 | 264.73 | 264.73 | 264.73 | +13.229% | 6 | 353 | -11.986% |
| 2026-06-29 | 233.80 | 233.80 | 233.80 | 233.80 | -6.413% | 2 | 353 | -0.342% |
| 2026-06-24 | 250.15 | 250.15 | 249.82 | 249.82 | -23.886% | 2 | 353 | -6.733% |
| 2026-06-15 | 328.28 | 328.28 | 328.22 | 328.22 | +27.608% | 2 | 353 | -29.011% |
| 2026-06-11 | 257.21 | 257.21 | 257.21 | 257.21 | -11.603% | 2 | 351 | -9.413% |
| 2026-06-08 | 291.46 | 291.46 | 290.97 | 290.97 | -14.524% | 252 | 108 | -19.923% |
| 2026-06-04 | 340.41 | 340.41 | 340.41 | 340.41 | -2.851% | 2 | 110 | -31.553% |
| 2026-05-28 | 349.49 | 350.40 | 349.49 | 350.40 | +5.023% | 8 | 110 | -33.505% |
| 2026-05-26 | 333.64 | 333.64 | 333.64 | 333.64 | +16.657% | 2 | 110 | -30.164% |
| 2026-05-20 | 286.00 | 286.00 | 286.00 | 286.00 | +3.623% | 1 | 110 | -18.531% |
| 2026-05-18 | 276.00 | 276.00 | 276.00 | 276.00 | -9.019% | 1 | 109 | -15.580% |
| 2026-05-15 | 303.36 | 303.36 | 303.36 | 303.36 | -3.854% | 100 | 9 | -23.194% |
| 2026-05-13 | 315.52 | 315.52 | 315.52 | 315.52 | +10.248% | 6 | 3 | -26.154% |
| 2026-05-11 | 285.84 | 286.19 | 285.84 | 286.19 | +10.417% | 2 | 2 | -18.586% |
| 2026-05-07 | 259.19 | 259.19 | 259.19 | 259.19 | 0.000% | 2 | 0 | -10.105% |