SPX270521C08200000
SPX May 21 2027 8200.00 Call
optionOPRA
EODOct 27, 2026
209.47USD+10.813%(+20.44)23Vol2,652OI
SPX270521C08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 196.28 | 209.47 | 196.28 | 209.47 | +10.813% | 23 | 2,635 | 0.000% |
| 2026-10-26 | 179.70 | 189.03 | 179.70 | 189.03 | +9.329% | 5 | 2,635 | +10.813% |
| 2026-10-23 | 173.20 | 183.20 | 172.20 | 172.90 | -6.206% | 33 | 2,635 | +21.151% |
| 2026-10-22 | 193.34 | 193.44 | 180.42 | 184.34 | -19.929% | 377 | 2,482 | +13.632% |
| 2026-10-21 | 205.56 | 230.22 | 204.70 | 230.22 | +14.298% | 52 | 2,482 | -9.013% |
| 2026-10-20 | 201.42 | 201.42 | 201.42 | 201.42 | +1.933% | 5 | 2,482 | +3.997% |
| 2026-10-19 | 196.69 | 202.31 | 196.69 | 197.60 | +7.801% | 308 | 2,183 | +6.007% |
| 2026-10-16 | 183.30 | 183.30 | 183.30 | 183.30 | -14.181% | 1 | 2,183 | +14.277% |
| 2026-10-15 | 210.69 | 213.59 | 210.69 | 213.59 | -16.114% | 6 | 2,183 | -1.929% |
| 2026-10-09 | 250.58 | 255.01 | 250.18 | 254.62 | -1.812% | 282 | 2,179 | -17.732% |
| 2026-10-07 | 259.32 | 259.32 | 259.32 | 259.32 | -6.003% | 2 | 2,131 | -19.223% |
| 2026-10-06 | 269.04 | 279.00 | 268.89 | 275.88 | +19.263% | 106 | 2,155 | -24.072% |
| 2026-10-02 | 231.32 | 231.32 | 231.32 | 231.32 | -0.078% | 3 | 2,154 | -9.446% |
| 2026-09-30 | 218.09 | 231.72 | 218.09 | 231.50 | +10.919% | 207 | 1,950 | -9.516% |
| 2026-09-29 | 208.87 | 208.87 | 208.71 | 208.71 | -5.317% | 2 | 1,951 | +0.364% |
| 2026-09-28 | 224.84 | 224.84 | 220.43 | 220.43 | -5.346% | 2 | 1,830 | -4.972% |
| 2026-09-25 | 231.53 | 233.96 | 231.53 | 232.88 | +1.805% | 5 | 1,830 | -10.052% |
| 2026-09-24 | 228.75 | 228.75 | 228.75 | 228.75 | -2.618% | 4 | 1,834 | -8.428% |
| 2026-09-23 | 257.53 | 257.53 | 234.90 | 234.90 | -13.563% | 77 | 1,827 | -10.826% |
| 2026-09-22 | 273.66 | 273.66 | 269.86 | 271.76 | +3.193% | 159 | 1,886 | -22.921% |
| 2026-09-21 | 229.51 | 263.35 | 229.51 | 263.35 | +33.551% | 81 | 1,909 | -20.459% |
| 2026-09-16 | 195.51 | 197.39 | 195.51 | 197.19 | +3.637% | 60 | 1,917 | +6.227% |
| 2026-09-15 | 190.27 | 190.27 | 190.27 | 190.27 | -17.357% | 1 | 1,916 | +10.091% |
| 2026-09-11 | 231.27 | 232.59 | 230.23 | 230.23 | +13.470% | 6 | 1,916 | -9.017% |
| 2026-09-10 | 202.94 | 203.00 | 202.76 | 202.90 | -14.998% | 424 | 1,743 | +3.238% |
| 2026-09-08 | 238.70 | 238.70 | 238.70 | 238.70 | -4.252% | 14 | 1,743 | -12.245% |
| 2026-09-04 | 264.88 | 265.51 | 249.10 | 249.30 | +0.282% | 8 | 1,743 | -15.977% |
| 2026-09-03 | 244.70 | 248.60 | 244.70 | 248.60 | +6.103% | 8 | 1,743 | -15.740% |
| 2026-09-02 | 233.60 | 234.30 | 233.60 | 234.30 | +1.122% | 7 | 1,743 | -10.598% |
| 2026-09-01 | 229.60 | 234.80 | 229.50 | 231.70 | -7.763% | 8 | 1,738 | -9.594% |
| 2026-08-31 | 252.10 | 252.10 | 250.90 | 251.20 | -8.251% | 40 | 1,738 | -16.612% |
| 2026-08-28 | 273.79 | 273.79 | 273.79 | 273.79 | -3.357% | 1 | 1,738 | -23.492% |
| 2026-08-27 | 291.10 | 291.10 | 283.30 | 283.30 | +7.842% | 7 | 1,732 | -26.061% |
| 2026-08-26 | 263.76 | 263.76 | 262.30 | 262.70 | -0.560% | 22 | 1,729 | -20.263% |
| 2026-08-25 | 264.18 | 264.18 | 264.18 | 264.18 | +3.195% | 3 | 1,726 | -20.709% |
| 2026-08-24 | 256.16 | 256.16 | 256.00 | 256.00 | -3.614% | 2 | 1,725 | -18.176% |
| 2026-08-21 | 265.60 | 265.60 | 265.60 | 265.60 | -4.943% | 3 | 1,722 | -21.133% |
| 2026-08-20 | 279.41 | 279.41 | 279.41 | 279.41 | -5.275% | 3 | 1,722 | -25.031% |
| 2026-08-19 | 294.91 | 295.01 | 294.91 | 294.97 | -8.999% | 4 | 1,722 | -28.986% |
| 2026-08-17 | 332.07 | 333.48 | 324.14 | 324.14 | -4.805% | 52 | 1,683 | -35.377% |
| 2026-08-14 | 338.66 | 340.50 | 338.59 | 340.50 | +6.847% | 10 | 1,683 | -38.482% |
| 2026-08-12 | 325.06 | 325.06 | 318.60 | 318.68 | -12.188% | 20 | 1,684 | -34.269% |
| 2026-08-05 | 362.91 | 362.91 | 362.91 | 362.91 | +9.300% | 6 | 1,690 | -42.280% |
| 2026-08-04 | 322.63 | 332.03 | 322.47 | 332.03 | +29.507% | 152 | 1,692 | -36.912% |
| 2026-08-03 | 225.28 | 256.38 | 225.28 | 256.38 | +26.041% | 65 | 1,663 | -18.297% |
| 2026-07-31 | 203.58 | 203.58 | 203.41 | 203.41 | +10.917% | 2 | 1,663 | +2.979% |
| 2026-07-30 | 175.96 | 183.39 | 170.84 | 183.39 | -6.596% | 12 | 1,662 | +14.221% |
| 2026-07-28 | 196.34 | 196.34 | 196.34 | 196.34 | -1.673% | 6 | 1,656 | +6.687% |
| 2026-07-27 | 203.17 | 203.17 | 199.68 | 199.68 | -3.820% | 6 | 1,656 | +4.903% |
| 2026-07-24 | 207.98 | 207.98 | 207.61 | 207.61 | +3.464% | 2 | 1,657 | +0.896% |
| 2026-07-23 | 201.81 | 201.81 | 200.66 | 200.66 | -14.870% | 202 | 1,657 | +4.391% |
| 2026-07-21 | 235.71 | 235.71 | 235.71 | 235.71 | +9.454% | 1 | 1,657 | -11.132% |
| 2026-07-20 | 215.35 | 215.35 | 215.35 | 215.35 | -8.908% | 2 | 1,658 | -2.730% |
| 2026-07-08 | 236.63 | 238.04 | 222.76 | 236.41 | -9.674% | 155 | 1,483 | -11.395% |
| 2026-07-07 | 261.73 | 261.73 | 261.73 | 261.73 | +0.778% | 1 | 1,482 | -19.967% |
| 2026-07-01 | 259.71 | 259.71 | 259.71 | 259.71 | -3.985% | 6 | 1,482 | -19.345% |
| 2026-06-18 | 271.24 | 271.24 | 268.84 | 270.49 | +4.841% | 506 | 982 | -22.559% |
| 2026-06-12 | 258.00 | 258.00 | 258.00 | 258.00 | +14.621% | 1 | 982 | -18.810% |
| 2026-06-10 | 225.09 | 225.09 | 225.09 | 225.09 | +5.030% | 52 | 932 | -6.939% |
| 2026-06-09 | 214.41 | 214.43 | 214.31 | 214.31 | -17.914% | 4 | 932 | -2.258% |
| 2026-06-08 | 261.79 | 261.79 | 260.89 | 261.08 | +0.803% | 36 | 935 | -19.768% |
| 2026-06-05 | 259.00 | 259.00 | 259.00 | 259.00 | -14.853% | 1 | 934 | -19.124% |
| 2026-05-27 | 311.55 | 311.55 | 304.18 | 304.18 | +15.311% | 26 | 911 | -31.136% |
| 2026-05-20 | 263.79 | 263.79 | 263.79 | 263.79 | +4.837% | 3 | 911 | -20.592% |
| 2026-05-18 | 251.62 | 251.62 | 251.62 | 251.62 | -21.011% | 2 | 909 | -16.751% |
| 2026-05-14 | 318.55 | 318.55 | 318.55 | 318.55 | +14.000% | 502 | 409 | -34.243% |
| 2026-05-13 | 267.83 | 279.43 | 267.83 | 279.43 | +0.580% | 3 | 409 | -25.037% |
| 2026-05-11 | 265.18 | 277.82 | 265.18 | 277.82 | +7.599% | 8 | 409 | -24.602% |
| 2026-05-08 | 258.41 | 259.31 | 258.01 | 258.20 | +12.653% | 15 | 397 | -18.873% |
| 2026-05-07 | 229.30 | 229.70 | 228.90 | 229.20 | +21.167% | 10 | 387 | -8.608% |
| 2026-05-01 | 194.04 | 194.04 | 188.42 | 189.16 | +14.062% | 3 | 387 | +10.737% |
| 2026-04-24 | 163.19 | 165.84 | 163.19 | 165.84 | +9.105% | 2 | 387 | +26.308% |
| 2026-04-22 | 153.00 | 153.00 | 152.00 | 152.00 | 0.000% | 2 | 386 | +37.809% |