SPX270521C08225000
SPX May 21 2027 8225.00 Call
optionOPRA
EODOct 28, 2026
195.59USD-0.005%(-0.01)1Vol543OI
SPX270521C08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 195.59 | 195.59 | 195.59 | 195.59 | -0.005% | 1 | 542 | 0.000% |
| 2026-10-27 | 195.60 | 195.60 | 195.60 | 195.60 | +18.330% | 1 | 542 | -0.005% |
| 2026-10-23 | 166.08 | 173.86 | 164.66 | 165.30 | -4.285% | 79 | 477 | +18.324% |
| 2026-10-22 | 175.92 | 180.55 | 172.70 | 172.70 | -19.704% | 163 | 362 | +13.254% |
| 2026-10-21 | 207.52 | 215.87 | 207.52 | 215.08 | +12.085% | 16 | 377 | -9.062% |
| 2026-10-20 | 193.54 | 193.54 | 191.89 | 191.89 | +1.144% | 12 | 365 | +1.928% |
| 2026-10-19 | 191.52 | 196.71 | 187.75 | 189.72 | -5.893% | 214 | 253 | +3.094% |
| 2026-10-15 | 209.31 | 209.31 | 201.60 | 201.60 | -18.660% | 17 | 242 | -2.981% |
| 2026-10-09 | 248.47 | 249.10 | 246.25 | 247.85 | -4.911% | 70 | 242 | -21.085% |
| 2026-10-06 | 260.65 | 260.65 | 260.65 | 260.65 | +12.631% | 2 | 242 | -24.961% |
| 2026-10-02 | 234.12 | 234.17 | 231.42 | 231.42 | +5.855% | 9 | 239 | -15.483% |
| 2026-09-30 | 206.50 | 219.14 | 205.96 | 218.62 | +6.879% | 6 | 240 | -10.534% |
| 2026-09-28 | 204.51 | 204.55 | 204.13 | 204.55 | -8.683% | 12 | 240 | -4.380% |
| 2026-09-25 | 224.66 | 224.66 | 224.00 | 224.00 | -12.514% | 36 | 258 | -12.683% |
| 2026-09-22 | 256.24 | 256.53 | 256.00 | 256.04 | +28.599% | 92 | 303 | -23.610% |
| 2026-09-18 | 199.10 | 199.10 | 199.10 | 199.10 | +8.762% | 3 | 306 | -1.763% |
| 2026-09-16 | 185.80 | 186.18 | 183.06 | 183.06 | +2.097% | 103 | 328 | +6.845% |
| 2026-09-15 | 178.70 | 179.30 | 178.70 | 179.30 | -10.184% | 52 | 376 | +9.085% |
| 2026-09-14 | 199.63 | 199.63 | 199.63 | 199.63 | -6.932% | 6 | 382 | -2.024% |
| 2026-09-11 | 217.80 | 220.10 | 214.50 | 214.50 | +3.453% | 9 | 376 | -8.816% |
| 2026-09-09 | 207.34 | 207.34 | 207.34 | 207.34 | -13.101% | 1 | 376 | -5.667% |
| 2026-09-04 | 238.50 | 238.80 | 238.40 | 238.60 | -3.323% | 10 | 374 | -18.026% |
| 2026-09-03 | 235.10 | 246.80 | 235.10 | 246.80 | +10.474% | 2 | 373 | -20.750% |
| 2026-09-02 | 222.20 | 228.80 | 222.20 | 223.40 | +5.626% | 33 | 376 | -12.449% |
| 2026-09-01 | 219.60 | 219.60 | 211.50 | 211.50 | -12.277% | 2 | 374 | -7.522% |
| 2026-08-31 | 238.18 | 241.10 | 238.05 | 241.10 | -4.173% | 3 | 373 | -18.876% |
| 2026-08-26 | 258.70 | 258.70 | 251.60 | 251.60 | +2.723% | 35 | 354 | -22.262% |
| 2026-08-24 | 245.01 | 245.01 | 244.93 | 244.93 | -6.619% | 4 | 354 | -20.145% |
| 2026-08-21 | 262.38 | 262.47 | 261.64 | 262.29 | -3.296% | 6 | 348 | -25.430% |
| 2026-08-20 | 271.23 | 271.23 | 271.23 | 271.23 | -7.735% | 3 | 345 | -27.888% |
| 2026-08-19 | 296.12 | 296.12 | 293.95 | 293.97 | +5.543% | 248 | 309 | -33.466% |
| 2026-08-18 | 278.48 | 278.53 | 278.48 | 278.53 | -13.041% | 2 | 309 | -29.778% |
| 2026-08-17 | 322.20 | 322.20 | 320.30 | 320.30 | -1.682% | 51 | 259 | -38.935% |
| 2026-08-14 | 339.81 | 341.02 | 325.78 | 325.78 | -5.705% | 52 | 210 | -39.963% |
| 2026-08-13 | 342.42 | 345.49 | 342.42 | 345.49 | +11.008% | 20 | 220 | -43.388% |
| 2026-08-12 | 310.84 | 311.23 | 310.84 | 311.23 | -2.132% | 2 | 221 | -37.156% |
| 2026-08-11 | 321.28 | 321.28 | 318.01 | 318.01 | +2.983% | 102 | 133 | -38.496% |
| 2026-08-07 | 308.80 | 308.80 | 308.80 | 308.80 | +5.382% | 1 | 133 | -36.661% |
| 2026-08-06 | 307.00 | 307.00 | 293.02 | 293.03 | -10.147% | 3 | 134 | -33.253% |
| 2026-08-04 | 312.22 | 326.12 | 311.40 | 326.12 | +41.797% | 12 | 134 | -40.025% |
| 2026-08-03 | 225.34 | 229.99 | 224.84 | 229.99 | +14.474% | 4 | 135 | -14.957% |
| 2026-07-31 | 200.87 | 200.91 | 200.87 | 200.91 | +18.189% | 6 | 140 | -2.648% |
| 2026-07-30 | 169.99 | 169.99 | 169.99 | 169.99 | -5.619% | 3 | 143 | +15.060% |
| 2026-07-28 | 180.11 | 180.11 | 180.11 | 180.11 | -5.662% | 6 | 143 | +8.595% |
| 2026-07-27 | 190.92 | 190.92 | 190.92 | 190.92 | +1.900% | 3 | 137 | +2.446% |
| 2026-07-24 | 187.36 | 187.36 | 187.36 | 187.36 | -17.035% | 4 | 133 | +4.393% |
| 2026-07-21 | 227.06 | 227.28 | 225.83 | 225.83 | -12.238% | 54 | 139 | -13.391% |
| 2026-07-15 | 257.32 | 257.32 | 257.32 | 257.32 | +0.555% | 6 | 134 | -23.990% |
| 2026-07-10 | 255.90 | 255.90 | 255.90 | 255.90 | +6.213% | 2 | 136 | -23.568% |
| 2026-07-07 | 237.48 | 240.93 | 236.95 | 240.93 | +17.624% | 70 | 78 | -18.819% |
| 2026-06-24 | 204.83 | 204.83 | 204.83 | 204.83 | -8.214% | 2 | 76 | -4.511% |
| 2026-06-23 | 223.16 | 223.16 | 223.16 | 223.16 | -11.504% | 2 | 74 | -12.354% |
| 2026-06-08 | 253.64 | 253.64 | 252.17 | 252.17 | -20.586% | 138 | 14 | -22.437% |
| 2026-06-01 | 317.72 | 317.72 | 317.54 | 317.54 | +19.331% | 2 | 14 | -38.405% |
| 2026-05-15 | 277.38 | 277.38 | 266.10 | 266.10 | -5.805% | 16 | 8 | -26.498% |
| 2026-05-13 | 257.00 | 282.50 | 257.00 | 282.50 | +10.425% | 7 | 4 | -30.765% |
| 2026-05-11 | 255.83 | 255.83 | 255.83 | 255.83 | +2.619% | 3 | 4 | -23.547% |
| 2026-05-08 | 250.16 | 250.16 | 249.30 | 249.30 | 0.000% | 4 | 0 | -21.544% |