SPX270521C08250000
SPX May 21 2027 8250.00 Call
optionOPRA
EODOct 27, 2026
185.80USD+15.189%(+24.50)2Vol1,733OI
SPX270521C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 190.07 | 190.07 | 185.80 | 185.80 | +15.189% | 2 | 1,733 | 0.000% |
| 2026-10-26 | 161.30 | 161.30 | 161.30 | 161.30 | +3.997% | 1 | 1,734 | +15.189% |
| 2026-10-23 | 156.20 | 164.10 | 154.40 | 155.10 | -5.542% | 31 | 1,711 | +19.794% |
| 2026-10-22 | 171.50 | 171.50 | 164.20 | 164.20 | -14.345% | 4 | 1,709 | +13.155% |
| 2026-10-21 | 191.30 | 191.80 | 191.30 | 191.70 | +5.795% | 11 | 1,698 | -3.078% |
| 2026-10-20 | 187.24 | 187.24 | 180.65 | 181.20 | +0.243% | 789 | 1,061 | +2.539% |
| 2026-10-19 | 180.64 | 180.76 | 180.64 | 180.76 | +9.485% | 14 | 1,054 | +2.788% |
| 2026-10-16 | 192.15 | 192.15 | 165.10 | 165.10 | -11.749% | 74 | 1,054 | +12.538% |
| 2026-10-14 | 209.30 | 210.00 | 186.72 | 187.08 | -18.055% | 9 | 1,059 | -0.684% |
| 2026-10-13 | 228.30 | 228.30 | 228.30 | 228.30 | -3.148% | 3 | 1,059 | -18.616% |
| 2026-10-09 | 227.95 | 235.72 | 227.95 | 235.72 | +2.661% | 3 | 1,058 | -21.178% |
| 2026-10-08 | 229.61 | 229.61 | 229.61 | 229.61 | -3.188% | 1 | 1,060 | -19.080% |
| 2026-10-07 | 225.08 | 237.17 | 225.01 | 237.17 | -6.791% | 18 | 1,046 | -21.660% |
| 2026-10-06 | 253.34 | 261.65 | 251.74 | 254.45 | +9.000% | 7 | 1,047 | -26.980% |
| 2026-10-05 | 221.84 | 233.45 | 221.84 | 233.44 | +11.747% | 4 | 1,049 | -20.408% |
| 2026-10-02 | 223.20 | 223.70 | 204.90 | 208.90 | +9.544% | 86 | 990 | -11.058% |
| 2026-10-01 | 190.70 | 190.70 | 190.70 | 190.70 | -1.365% | 1 | 989 | -2.569% |
| 2026-09-30 | 197.95 | 207.30 | 192.76 | 193.34 | +3.501% | 66 | 934 | -3.900% |
| 2026-09-29 | 189.08 | 189.08 | 186.58 | 186.80 | -9.382% | 6 | 931 | -0.535% |
| 2026-09-28 | 206.25 | 206.25 | 206.14 | 206.14 | -1.735% | 2 | 932 | -9.867% |
| 2026-09-25 | 211.38 | 211.38 | 209.78 | 209.78 | +4.597% | 12 | 926 | -11.431% |
| 2026-09-24 | 207.67 | 207.67 | 200.56 | 200.56 | -6.846% | 5 | 927 | -7.359% |
| 2026-09-23 | 222.68 | 222.68 | 214.10 | 215.30 | -2.287% | 3 | 927 | -13.702% |
| 2026-09-21 | 219.56 | 220.34 | 219.56 | 220.34 | +37.799% | 4 | 929 | -15.676% |
| 2026-09-16 | 179.44 | 179.45 | 159.90 | 159.90 | -7.433% | 5 | 931 | +16.198% |
| 2026-09-15 | 173.16 | 173.16 | 172.68 | 172.74 | -8.560% | 3 | 931 | +7.560% |
| 2026-09-14 | 189.60 | 189.60 | 188.91 | 188.91 | -8.562% | 4 | 929 | -1.646% |
| 2026-09-11 | 210.20 | 210.20 | 206.60 | 206.60 | +7.711% | 12 | 923 | -10.068% |
| 2026-09-10 | 191.81 | 191.81 | 191.81 | 191.81 | -13.797% | 1 | 922 | -3.133% |
| 2026-09-08 | 221.68 | 222.51 | 221.01 | 222.51 | -2.876% | 4 | 931 | -16.498% |
| 2026-09-04 | 234.30 | 234.40 | 228.60 | 229.10 | -6.528% | 18 | 927 | -18.900% |
| 2026-09-03 | 226.40 | 248.60 | 226.40 | 245.10 | +12.123% | 33 | 942 | -24.194% |
| 2026-09-02 | 212.20 | 218.60 | 212.20 | 218.60 | +7.262% | 5 | 944 | -15.005% |
| 2026-09-01 | 209.50 | 209.50 | 203.80 | 203.80 | -11.468% | 4 | 945 | -8.832% |
| 2026-08-31 | 228.56 | 230.20 | 228.56 | 230.20 | -11.116% | 5 | 946 | -19.288% |
| 2026-08-28 | 262.90 | 262.90 | 258.99 | 258.99 | -1.823% | 20 | 936 | -28.260% |
| 2026-08-27 | 250.90 | 268.80 | 250.90 | 263.80 | +8.466% | 33 | 910 | -29.568% |
| 2026-08-26 | 243.21 | 243.21 | 243.21 | 243.21 | -1.931% | 1 | 909 | -23.605% |
| 2026-08-21 | 248.00 | 248.00 | 248.00 | 248.00 | -8.352% | 2 | 909 | -25.081% |
| 2026-08-18 | 270.60 | 270.60 | 270.60 | 270.60 | -14.529% | 3 | 906 | -31.338% |
| 2026-08-14 | 326.45 | 326.45 | 315.90 | 316.60 | +0.282% | 5 | 905 | -41.314% |
| 2026-08-05 | 314.89 | 315.71 | 314.89 | 315.71 | +0.589% | 4 | 905 | -41.149% |
| 2026-08-04 | 286.07 | 314.46 | 286.07 | 313.86 | +42.534% | 58 | 942 | -40.802% |
| 2026-08-03 | 215.82 | 220.20 | 215.82 | 220.20 | +22.198% | 12 | 940 | -15.622% |
| 2026-07-31 | 179.20 | 180.20 | 179.20 | 180.20 | +8.922% | 2 | 940 | +3.108% |
| 2026-07-29 | 166.51 | 166.51 | 165.44 | 165.44 | -7.679% | 12 | 931 | +12.307% |
| 2026-07-28 | 178.89 | 179.20 | 178.89 | 179.20 | +0.073% | 2 | 930 | +3.683% |
| 2026-07-24 | 183.36 | 184.56 | 179.07 | 179.07 | -2.297% | 4 | 929 | +3.758% |
| 2026-07-23 | 183.59 | 183.62 | 183.24 | 183.28 | -14.547% | 124 | 909 | +1.375% |
| 2026-07-22 | 213.83 | 214.48 | 213.83 | 214.48 | +8.078% | 2 | 909 | -13.372% |
| 2026-07-20 | 198.45 | 198.45 | 198.45 | 198.45 | -19.737% | 46 | 907 | -6.374% |
| 2026-07-16 | 241.18 | 247.25 | 237.05 | 247.25 | +7.617% | 13 | 895 | -24.853% |
| 2026-07-07 | 233.49 | 234.71 | 226.71 | 229.75 | -2.425% | 45 | 862 | -19.129% |
| 2026-07-06 | 234.93 | 235.81 | 234.86 | 235.46 | +8.382% | 46 | 839 | -21.091% |
| 2026-07-02 | 217.25 | 217.25 | 217.25 | 217.25 | -10.060% | 32 | 811 | -14.476% |
| 2026-07-01 | 242.74 | 243.14 | 241.55 | 241.55 | +17.835% | 101 | 728 | -23.080% |
| 2026-06-24 | 204.99 | 204.99 | 204.99 | 204.99 | -0.904% | 32 | 712 | -9.361% |
| 2026-06-23 | 213.85 | 219.06 | 206.86 | 206.86 | -17.355% | 20 | 703 | -10.181% |
| 2026-06-22 | 250.30 | 250.30 | 250.30 | 250.30 | -12.443% | 2 | 703 | -25.769% |
| 2026-06-15 | 285.42 | 285.87 | 285.42 | 285.87 | +32.139% | 2 | 673 | -35.005% |
| 2026-06-11 | 206.24 | 216.34 | 202.09 | 216.34 | +2.009% | 18 | 657 | -14.117% |
| 2026-06-09 | 211.85 | 212.08 | 211.85 | 212.08 | -30.851% | 2 | 657 | -12.392% |
| 2026-06-01 | 308.37 | 308.57 | 306.70 | 306.70 | -0.703% | 3 | 661 | -39.420% |
| 2026-05-29 | 308.87 | 308.87 | 308.87 | 308.87 | +31.765% | 13 | 661 | -39.845% |
| 2026-05-20 | 234.41 | 234.41 | 234.41 | 234.41 | -8.111% | 13 | 661 | -20.737% |
| 2026-05-15 | 260.67 | 261.80 | 255.10 | 255.10 | -7.337% | 607 | 63 | -27.166% |
| 2026-05-13 | 247.90 | 275.30 | 247.90 | 275.30 | +13.906% | 14 | 50 | -32.510% |
| 2026-05-12 | 241.69 | 241.69 | 241.69 | 241.69 | -7.770% | 6 | 44 | -23.125% |
| 2026-05-11 | 262.05 | 262.05 | 262.05 | 262.05 | +9.051% | 30 | 14 | -29.098% |
| 2026-05-08 | 240.30 | 240.30 | 240.30 | 240.30 | +7.758% | 3 | 11 | -22.680% |
| 2026-05-07 | 223.00 | 223.00 | 223.00 | 223.00 | +46.662% | 10 | 1 | -16.682% |
| 2026-04-24 | 152.05 | 152.05 | 152.05 | 152.05 | 0.000% | 1 | 1 | +22.197% |