SPX270521C08175000
SPX May 21 2027 8175.00 Call
optionOPRA
EODOct 28, 2026
218.60USD+1.017%(+2.20)2Vol335OI
SPX270521C08175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 221.31 | 221.31 | 218.60 | 218.60 | +1.017% | 2 | 335 | 0.000% |
| 2026-10-27 | 216.40 | 216.40 | 216.40 | 216.40 | +17.036% | 1 | 334 | +1.017% |
| 2026-10-23 | 182.60 | 190.20 | 182.60 | 184.90 | -3.597% | 3 | 332 | +18.226% |
| 2026-10-22 | 206.75 | 207.47 | 191.52 | 191.80 | -19.890% | 170 | 226 | +13.973% |
| 2026-10-21 | 239.39 | 239.42 | 239.39 | 239.42 | +9.765% | 2 | 227 | -8.696% |
| 2026-10-19 | 217.31 | 218.12 | 217.31 | 218.12 | +3.595% | 18 | 229 | +0.220% |
| 2026-10-16 | 210.48 | 210.70 | 210.48 | 210.55 | -7.361% | 6 | 230 | +3.823% |
| 2026-10-15 | 227.21 | 227.28 | 227.21 | 227.28 | -14.370% | 9 | 229 | -3.819% |
| 2026-10-09 | 265.23 | 265.51 | 265.23 | 265.42 | +8.765% | 14 | 222 | -17.640% |
| 2026-10-08 | 244.53 | 244.53 | 244.03 | 244.03 | +2.190% | 2 | 222 | -10.421% |
| 2026-10-02 | 238.80 | 238.80 | 238.80 | 238.80 | -14.243% | 1 | 223 | -8.459% |
| 2026-09-22 | 278.46 | 278.46 | 278.46 | 278.46 | +34.178% | 3 | 226 | -21.497% |
| 2026-09-16 | 206.86 | 207.53 | 206.86 | 207.53 | +3.625% | 50 | 226 | +5.334% |
| 2026-09-15 | 200.07 | 200.27 | 200.07 | 200.27 | -8.877% | 2 | 226 | +9.153% |
| 2026-09-14 | 219.78 | 219.78 | 219.78 | 219.78 | -7.500% | 6 | 226 | -0.537% |
| 2026-09-11 | 239.80 | 239.80 | 237.60 | 237.60 | +10.522% | 2 | 228 | -7.997% |
| 2026-09-10 | 215.48 | 215.48 | 214.98 | 214.98 | -24.143% | 2 | 228 | +1.684% |
| 2026-09-03 | 283.40 | 283.40 | 283.40 | 283.40 | +20.817% | 2 | 228 | -22.865% |
| 2026-09-01 | 234.65 | 234.65 | 234.57 | 234.57 | -17.512% | 2 | 228 | -6.808% |
| 2026-08-28 | 284.37 | 284.37 | 284.37 | 284.37 | -3.413% | 1 | 227 | -23.128% |
| 2026-08-27 | 293.96 | 294.42 | 293.96 | 294.42 | +10.031% | 2 | 227 | -25.752% |
| 2026-08-24 | 267.58 | 267.58 | 267.58 | 267.58 | -13.653% | 3 | 224 | -18.305% |
| 2026-08-19 | 309.89 | 309.89 | 309.89 | 309.89 | +1.660% | 50 | 174 | -29.459% |
| 2026-08-18 | 304.51 | 306.08 | 304.51 | 304.83 | -9.920% | 10 | 179 | -28.288% |
| 2026-08-17 | 343.00 | 343.00 | 338.40 | 338.40 | -3.176% | 11 | 174 | -35.402% |
| 2026-08-14 | 349.39 | 349.50 | 349.39 | 349.50 | -2.703% | 2 | 174 | -37.454% |
| 2026-08-13 | 360.11 | 360.22 | 359.21 | 359.21 | +7.577% | 206 | 116 | -39.144% |
| 2026-08-12 | 333.91 | 333.91 | 333.91 | 333.91 | +2.742% | 4 | 116 | -34.533% |
| 2026-08-11 | 325.00 | 325.00 | 325.00 | 325.00 | -4.431% | 1 | 116 | -32.738% |
| 2026-08-10 | 339.77 | 340.07 | 339.77 | 340.07 | +2.338% | 2 | 116 | -35.719% |
| 2026-08-07 | 332.30 | 332.30 | 332.30 | 332.30 | -1.292% | 1 | 116 | -34.216% |
| 2026-08-05 | 337.17 | 337.17 | 336.65 | 336.65 | +26.655% | 2 | 116 | -35.066% |
| 2026-08-03 | 235.22 | 270.90 | 235.22 | 265.80 | +38.071% | 204 | 22 | -17.758% |
| 2026-07-30 | 192.51 | 192.51 | 192.51 | 192.51 | -5.771% | 4 | 18 | +13.553% |
| 2026-07-28 | 204.30 | 204.30 | 204.30 | 204.30 | -3.773% | 1 | 18 | +7.000% |
| 2026-07-24 | 212.33 | 212.33 | 212.31 | 212.31 | -12.666% | 2 | 18 | +2.963% |
| 2026-07-22 | 243.60 | 243.60 | 242.70 | 243.10 | -8.198% | 5 | 18 | -10.078% |
| 2026-07-06 | 264.91 | 264.91 | 264.81 | 264.81 | +8.236% | 2 | 17 | -17.450% |
| 2026-07-02 | 274.32 | 274.32 | 244.11 | 244.66 | +8.497% | 26 | 7 | -10.652% |
| 2026-06-29 | 218.94 | 225.50 | 218.94 | 225.50 | -15.764% | 6 | 2 | -3.060% |
| 2026-05-08 | 268.00 | 268.00 | 267.70 | 267.70 | 0.000% | 2 | 0 | -18.341% |