SPX270521C08300000
SPX May 21 2027 8300.00 Call
optionOPRA
EODOct 28, 2026
172.17USD+1.211%(+2.06)28Vol1,982OI
SPX270521C08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 170.59 | 172.17 | 169.40 | 172.17 | +1.211% | 28 | 1,954 | 0.000% |
| 2026-10-27 | 167.20 | 170.11 | 167.05 | 170.11 | +22.646% | 30 | 1,932 | +1.211% |
| 2026-10-23 | 139.70 | 147.60 | 138.10 | 138.70 | -5.453% | 79 | 1,908 | +24.131% |
| 2026-10-22 | 155.63 | 155.63 | 146.70 | 146.70 | -20.882% | 11 | 1,910 | +17.362% |
| 2026-10-21 | 184.90 | 185.42 | 184.86 | 185.42 | +14.365% | 14 | 1,911 | -7.146% |
| 2026-10-20 | 158.15 | 167.97 | 158.15 | 162.13 | +0.142% | 792 | 1,433 | +6.193% |
| 2026-10-19 | 169.51 | 169.51 | 161.90 | 161.90 | +8.680% | 3 | 1,432 | +6.343% |
| 2026-10-16 | 159.46 | 159.46 | 148.97 | 148.97 | -13.855% | 90 | 1,431 | +15.574% |
| 2026-10-15 | 172.74 | 172.93 | 172.74 | 172.93 | +0.302% | 2 | 1,430 | -0.439% |
| 2026-10-14 | 187.21 | 187.66 | 172.41 | 172.41 | -16.967% | 40 | 1,429 | -0.139% |
| 2026-10-13 | 205.50 | 207.64 | 205.50 | 207.64 | -4.137% | 204 | 1,330 | -17.082% |
| 2026-10-09 | 210.23 | 216.60 | 209.94 | 216.60 | +4.035% | 37 | 1,347 | -20.512% |
| 2026-10-08 | 207.70 | 208.20 | 207.70 | 208.20 | +11.170% | 2 | 1,347 | -17.305% |
| 2026-10-02 | 194.66 | 194.66 | 187.28 | 187.28 | +4.860% | 3 | 1,345 | -8.068% |
| 2026-09-28 | 176.39 | 178.60 | 176.39 | 178.60 | -13.229% | 3 | 1,344 | -3.600% |
| 2026-09-25 | 198.93 | 205.83 | 192.39 | 205.83 | -8.727% | 72 | 1,348 | -16.353% |
| 2026-09-22 | 223.81 | 225.51 | 220.49 | 225.51 | +57.479% | 7 | 1,353 | -23.653% |
| 2026-09-16 | 134.08 | 143.20 | 134.08 | 143.20 | -8.621% | 30 | 1,353 | +20.230% |
| 2026-09-15 | 156.73 | 156.73 | 156.71 | 156.71 | -16.931% | 2 | 1,352 | +9.865% |
| 2026-09-11 | 188.65 | 188.65 | 188.65 | 188.65 | -8.777% | 3 | 1,352 | -8.736% |
| 2026-09-03 | 206.80 | 206.80 | 206.80 | 206.80 | +6.379% | 1 | 1,381 | -16.746% |
| 2026-09-02 | 193.50 | 199.70 | 192.06 | 194.40 | +3.272% | 85 | 1,321 | -11.435% |
| 2026-09-01 | 188.24 | 188.24 | 188.24 | 188.24 | -21.567% | 1 | 1,320 | -8.537% |
| 2026-08-27 | 233.00 | 240.00 | 233.00 | 240.00 | +7.378% | 4 | 1,320 | -28.263% |
| 2026-08-26 | 224.28 | 225.13 | 223.51 | 223.51 | +3.095% | 3 | 1,320 | -22.970% |
| 2026-08-24 | 216.80 | 216.80 | 216.80 | 216.80 | -2.671% | 2 | 1,318 | -20.586% |
| 2026-08-21 | 222.75 | 222.75 | 222.75 | 222.75 | -9.745% | 3 | 1,321 | -22.707% |
| 2026-08-19 | 246.80 | 246.80 | 246.80 | 246.80 | -11.255% | 4 | 1,321 | -30.239% |
| 2026-08-17 | 288.88 | 288.88 | 278.10 | 278.10 | -4.561% | 34 | 1,070 | -38.091% |
| 2026-08-14 | 291.39 | 291.39 | 291.39 | 291.39 | -4.305% | 6 | 1,076 | -40.914% |
| 2026-08-13 | 304.80 | 304.90 | 304.30 | 304.50 | +12.237% | 4 | 1,072 | -43.458% |
| 2026-08-11 | 288.55 | 288.55 | 271.30 | 271.30 | -3.431% | 8 | 1,072 | -36.539% |
| 2026-08-10 | 280.94 | 280.94 | 280.94 | 280.94 | +6.216% | 6 | 1,078 | -38.716% |
| 2026-08-06 | 273.13 | 273.13 | 264.50 | 264.50 | -5.058% | 3 | 1,077 | -34.907% |
| 2026-08-05 | 309.75 | 309.75 | 278.59 | 278.59 | -4.899% | 14 | 1,077 | -38.200% |
| 2026-08-04 | 251.02 | 292.94 | 251.02 | 292.94 | +87.218% | 17 | 1,082 | -41.227% |
| 2026-07-30 | 156.47 | 156.47 | 156.47 | 156.47 | -3.030% | 6 | 1,082 | +10.034% |
| 2026-07-28 | 161.36 | 161.36 | 161.36 | 161.36 | +3.662% | 1 | 1,082 | +6.699% |
| 2026-07-27 | 155.54 | 155.66 | 155.54 | 155.66 | -21.225% | 2 | 1,083 | +10.606% |
| 2026-07-22 | 197.46 | 197.60 | 197.46 | 197.60 | -0.554% | 10 | 1,075 | -12.869% |
| 2026-07-21 | 196.26 | 200.14 | 196.26 | 198.70 | +5.016% | 42 | 1,043 | -13.352% |
| 2026-07-20 | 193.31 | 193.31 | 189.21 | 189.21 | -11.081% | 9 | 1,042 | -9.006% |
| 2026-07-16 | 212.79 | 212.79 | 212.79 | 212.79 | -3.628% | 6 | 792 | -19.089% |
| 2026-07-13 | 229.52 | 229.52 | 220.80 | 220.80 | -8.000% | 39 | 785 | -22.024% |
| 2026-07-10 | 240.00 | 240.00 | 240.00 | 240.00 | +19.952% | 1 | 785 | -28.263% |
| 2026-07-08 | 200.08 | 200.08 | 200.08 | 200.08 | -5.778% | 6 | 785 | -13.949% |
| 2026-07-07 | 208.68 | 212.35 | 208.68 | 212.35 | -4.170% | 18 | 785 | -18.922% |
| 2026-07-06 | 221.59 | 221.59 | 221.59 | 221.59 | +1.582% | 6 | 785 | -22.302% |
| 2026-07-01 | 218.14 | 218.14 | 218.14 | 218.14 | -1.575% | 2 | 785 | -21.074% |
| 2026-06-30 | 221.63 | 221.63 | 221.63 | 221.63 | +18.964% | 4 | 785 | -22.316% |
| 2026-06-29 | 186.55 | 190.18 | 186.30 | 186.30 | +7.198% | 50 | 785 | -7.585% |
| 2026-06-26 | 184.20 | 184.20 | 173.79 | 173.79 | -5.605% | 47 | 741 | -0.932% |
| 2026-06-25 | 184.11 | 184.11 | 184.11 | 184.11 | -5.874% | 2 | 739 | -6.485% |
| 2026-06-23 | 201.53 | 201.53 | 191.80 | 195.60 | -14.473% | 148 | 612 | -11.979% |
| 2026-06-22 | 226.60 | 228.70 | 223.90 | 228.70 | -3.269% | 12 | 614 | -24.718% |
| 2026-06-17 | 236.24 | 236.43 | 236.24 | 236.43 | -11.479% | 2 | 613 | -27.179% |
| 2026-06-15 | 267.60 | 267.60 | 267.09 | 267.09 | +26.129% | 50 | 567 | -35.539% |
| 2026-06-11 | 211.76 | 211.76 | 211.76 | 211.76 | +8.662% | 2 | 567 | -18.696% |
| 2026-06-10 | 196.41 | 196.41 | 192.40 | 194.88 | -12.216% | 50 | 517 | -11.653% |
| 2026-06-05 | 223.83 | 223.83 | 222.00 | 222.00 | -21.820% | 3 | 516 | -22.446% |
| 2026-06-04 | 285.77 | 285.77 | 283.80 | 283.96 | -6.947% | 50 | 484 | -39.368% |
| 2026-06-02 | 305.16 | 305.16 | 305.16 | 305.16 | +19.563% | 180 | 305 | -43.580% |
| 2026-05-22 | 255.23 | 255.23 | 255.23 | 255.23 | +5.953% | 20 | 257 | -32.543% |
| 2026-05-21 | 219.04 | 240.89 | 219.04 | 240.89 | +4.318% | 4 | 257 | -28.528% |
| 2026-05-20 | 230.92 | 230.92 | 230.92 | 230.92 | +13.530% | 2 | 259 | -25.442% |
| 2026-05-19 | 203.40 | 203.40 | 203.40 | 203.40 | -5.409% | 2 | 257 | -15.354% |
| 2026-05-18 | 232.05 | 232.05 | 215.03 | 215.03 | -9.651% | 9 | 258 | -19.932% |
| 2026-05-15 | 245.50 | 251.20 | 238.00 | 238.00 | -17.567% | 18 | 240 | -27.660% |
| 2026-05-14 | 288.73 | 288.73 | 288.72 | 288.72 | +11.196% | 52 | 215 | -40.368% |
| 2026-05-13 | 259.45 | 260.05 | 259.45 | 259.65 | +12.174% | 10 | 225 | -33.692% |
| 2026-05-12 | 227.01 | 231.51 | 211.62 | 231.47 | -2.469% | 151 | 267 | -25.619% |
| 2026-05-11 | 237.33 | 237.33 | 237.33 | 237.33 | +6.140% | 1 | 267 | -27.455% |
| 2026-05-08 | 223.20 | 223.60 | 222.20 | 223.60 | +5.219% | 14 | 255 | -23.001% |
| 2026-05-07 | 214.44 | 214.44 | 212.51 | 212.51 | +7.464% | 10 | 245 | -18.983% |
| 2026-05-06 | 198.49 | 198.49 | 197.75 | 197.75 | +15.172% | 100 | 145 | -12.936% |
| 2026-05-05 | 170.80 | 171.70 | 170.10 | 171.70 | +8.287% | 145 | 4 | +0.274% |
| 2026-05-04 | 158.56 | 158.56 | 158.56 | 158.56 | +16.042% | 3 | 1 | +8.584% |
| 2026-04-24 | 136.64 | 136.64 | 136.64 | 136.64 | 0.000% | 1 | 1 | +26.003% |