SPX270521C08275000
SPX May 21 2027 8275.00 Call
optionOPRA
EODOct 28, 2026
196.58USD+8.434%(+15.29)129Vol1,673OI
SPX270521C08275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 179.78 | 196.98 | 178.51 | 196.58 | +8.434% | 129 | 1,788 | 0.000% |
| 2026-10-27 | 175.80 | 181.29 | 175.80 | 181.29 | +21.508% | 13 | 1,787 | +8.434% |
| 2026-10-23 | 147.80 | 155.94 | 147.80 | 149.20 | -3.742% | 15 | 1,784 | +31.756% |
| 2026-10-22 | 155.00 | 155.00 | 155.00 | 155.00 | -21.749% | 1 | 1,783 | +26.826% |
| 2026-10-21 | 188.78 | 198.88 | 188.48 | 198.08 | +24.916% | 1,718 | 121 | -0.757% |
| 2026-10-16 | 156.70 | 158.57 | 155.50 | 158.57 | -18.326% | 35 | 112 | +23.970% |
| 2026-10-14 | 194.15 | 194.15 | 194.15 | 194.15 | -14.024% | 1 | 112 | +1.252% |
| 2026-10-09 | 225.76 | 225.82 | 225.76 | 225.82 | +9.414% | 38 | 103 | -12.948% |
| 2026-10-08 | 212.61 | 212.61 | 202.54 | 206.39 | +5.258% | 9 | 94 | -4.753% |
| 2026-10-02 | 212.02 | 212.02 | 196.08 | 196.08 | +5.250% | 4 | 93 | +0.255% |
| 2026-09-28 | 186.10 | 186.30 | 186.10 | 186.30 | -9.387% | 2 | 92 | +5.518% |
| 2026-09-23 | 204.20 | 205.60 | 204.20 | 205.60 | +19.514% | 8 | 94 | -4.387% |
| 2026-09-18 | 172.03 | 172.03 | 172.03 | 172.03 | -3.894% | 2 | 92 | +14.271% |
| 2026-09-17 | 177.60 | 179.00 | 177.60 | 179.00 | +4.973% | 11 | 95 | +9.821% |
| 2026-09-16 | 169.86 | 170.75 | 169.86 | 170.52 | -5.130% | 6 | 92 | +15.283% |
| 2026-09-14 | 179.74 | 179.74 | 179.74 | 179.74 | -9.769% | 10 | 82 | +9.369% |
| 2026-09-11 | 197.86 | 201.33 | 196.72 | 199.20 | +11.572% | 4 | 81 | -1.315% |
| 2026-09-10 | 178.54 | 178.54 | 178.54 | 178.54 | -17.950% | 1 | 80 | +10.104% |
| 2026-09-04 | 231.08 | 231.53 | 214.80 | 217.60 | -7.640% | 46 | 89 | -9.660% |
| 2026-09-03 | 216.40 | 235.60 | 216.40 | 235.60 | +6.270% | 9 | 89 | -16.562% |
| 2026-08-31 | 221.60 | 221.70 | 221.60 | 221.70 | -11.355% | 12 | 77 | -11.331% |
| 2026-08-28 | 252.50 | 252.60 | 250.10 | 250.10 | -1.845% | 42 | 77 | -21.399% |
| 2026-08-27 | 241.30 | 258.30 | 241.30 | 254.80 | -7.634% | 14 | 66 | -22.849% |
| 2026-08-19 | 275.86 | 275.86 | 275.86 | 275.86 | -11.313% | 3 | 63 | -28.739% |
| 2026-08-14 | 311.00 | 311.05 | 311.00 | 311.05 | +11.368% | 2 | 64 | -36.801% |
| 2026-08-11 | 299.60 | 299.60 | 279.30 | 279.30 | -6.660% | 11 | 68 | -29.617% |
| 2026-08-10 | 298.53 | 299.31 | 298.53 | 299.23 | +4.298% | 10 | 71 | -34.305% |
| 2026-08-07 | 286.33 | 292.13 | 286.33 | 286.90 | +2.245% | 9 | 76 | -31.481% |
| 2026-08-06 | 287.20 | 289.23 | 280.60 | 280.60 | -6.445% | 3 | 74 | -29.943% |
| 2026-08-04 | 260.77 | 299.93 | 260.77 | 299.93 | +77.789% | 23 | 80 | -34.458% |
| 2026-07-23 | 168.70 | 168.70 | 168.70 | 168.70 | -19.934% | 11 | 69 | +16.526% |
| 2026-07-22 | 210.70 | 210.70 | 210.70 | 210.70 | +0.741% | 6 | 63 | -6.701% |
| 2026-07-21 | 209.15 | 209.15 | 209.15 | 209.15 | +5.792% | 6 | 57 | -6.010% |
| 2026-07-20 | 204.13 | 204.13 | 197.70 | 197.70 | -17.030% | 6 | 54 | -0.567% |
| 2026-07-06 | 224.96 | 238.28 | 224.96 | 238.28 | +14.228% | 8 | 47 | -17.500% |
| 2026-07-02 | 210.67 | 210.67 | 208.60 | 208.60 | +8.589% | 22 | 47 | -5.762% |
| 2026-06-26 | 192.10 | 192.10 | 192.10 | 192.10 | -8.397% | 2 | 47 | +2.332% |
| 2026-06-23 | 209.71 | 209.71 | 209.71 | 209.71 | -33.491% | 2 | 45 | -6.261% |
| 2026-06-01 | 299.44 | 315.31 | 297.49 | 315.31 | +42.913% | 82 | 12 | -37.655% |
| 2026-05-18 | 240.60 | 240.60 | 220.63 | 220.63 | -11.713% | 7 | 7 | -10.901% |
| 2026-05-15 | 253.90 | 262.60 | 249.90 | 249.90 | +6.576% | 15 | 1 | -21.337% |
| 2026-05-12 | 234.91 | 234.91 | 234.48 | 234.48 | 0.000% | 2 | 0 | -16.163% |