SPX270521C08325000
SPX May 21 2027 8325.00 Call
optionOPRA
EODOct 28, 2026
174.55USD+10.231%(+16.20)78Vol1,755OI
SPX270521C08325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 158.05 | 174.55 | 158.05 | 174.55 | +10.231% | 78 | 1,819 | 0.000% |
| 2026-10-27 | 158.90 | 158.90 | 158.00 | 158.35 | +6.827% | 45 | 1,855 | +10.231% |
| 2026-10-26 | 148.23 | 148.23 | 148.23 | 148.23 | +13.612% | 10 | 1,845 | +17.756% |
| 2026-10-23 | 133.00 | 138.70 | 130.47 | 130.47 | -6.001% | 15 | 1,838 | +33.786% |
| 2026-10-22 | 143.06 | 145.90 | 138.80 | 138.80 | -22.332% | 23 | 1,816 | +25.756% |
| 2026-10-21 | 160.10 | 179.53 | 160.10 | 178.71 | +22.538% | 1,665 | 410 | -2.328% |
| 2026-10-20 | 145.54 | 145.84 | 145.54 | 145.84 | -9.529% | 2 | 409 | +19.686% |
| 2026-10-19 | 160.40 | 161.20 | 160.40 | 161.20 | +14.440% | 4 | 411 | +8.282% |
| 2026-10-16 | 140.86 | 140.86 | 140.86 | 140.86 | -30.429% | 12 | 399 | +23.917% |
| 2026-10-12 | 202.44 | 202.47 | 202.44 | 202.47 | +2.641% | 2 | 399 | -13.790% |
| 2026-10-09 | 197.26 | 197.26 | 197.26 | 197.26 | -10.827% | 2 | 399 | -11.513% |
| 2026-10-06 | 223.22 | 224.45 | 221.04 | 221.21 | +6.865% | 14 | 394 | -21.093% |
| 2026-10-05 | 204.49 | 208.07 | 204.49 | 207.00 | +14.270% | 13 | 381 | -15.676% |
| 2026-10-02 | 181.15 | 181.15 | 181.15 | 181.15 | +5.615% | 2 | 379 | -3.643% |
| 2026-09-28 | 171.52 | 171.52 | 171.52 | 171.52 | -4.801% | 10 | 379 | +1.767% |
| 2026-09-24 | 180.17 | 180.17 | 180.17 | 180.17 | -6.672% | 3 | 382 | -3.119% |
| 2026-09-23 | 193.35 | 193.36 | 192.90 | 193.05 | -2.564% | 12 | 379 | -9.583% |
| 2026-09-21 | 198.13 | 198.13 | 198.13 | 198.13 | +27.735% | 3 | 382 | -11.901% |
| 2026-09-16 | 157.26 | 157.26 | 155.11 | 155.11 | +6.240% | 4 | 382 | +12.533% |
| 2026-09-15 | 146.00 | 146.00 | 146.00 | 146.00 | -20.009% | 3 | 385 | +19.555% |
| 2026-09-11 | 184.00 | 184.00 | 182.52 | 182.52 | +5.296% | 71 | 361 | -4.367% |
| 2026-09-09 | 176.83 | 177.12 | 173.34 | 173.34 | -6.353% | 13 | 364 | +0.698% |
| 2026-09-08 | 185.10 | 185.10 | 185.10 | 185.10 | -7.956% | 3 | 367 | -5.700% |
| 2026-09-04 | 204.50 | 204.50 | 199.12 | 201.10 | +1.668% | 10 | 372 | -13.202% |
| 2026-09-03 | 197.80 | 197.80 | 197.80 | 197.80 | +6.562% | 1 | 372 | -11.754% |
| 2026-09-02 | 183.69 | 185.72 | 183.69 | 185.62 | +1.543% | 34 | 371 | -5.964% |
| 2026-09-01 | 182.80 | 182.80 | 182.80 | 182.80 | -10.348% | 1 | 372 | -4.513% |
| 2026-08-31 | 198.70 | 203.90 | 198.70 | 203.90 | -13.814% | 2 | 372 | -14.394% |
| 2026-08-27 | 236.58 | 236.58 | 236.58 | 236.58 | +10.495% | 4 | 376 | -26.219% |
| 2026-08-26 | 213.88 | 214.11 | 213.88 | 214.11 | -0.079% | 5 | 371 | -18.476% |
| 2026-08-25 | 214.28 | 214.28 | 214.28 | 214.28 | -2.498% | 2 | 369 | -18.541% |
| 2026-08-21 | 214.60 | 219.77 | 214.60 | 219.77 | +3.675% | 5 | 367 | -20.576% |
| 2026-08-20 | 209.46 | 211.98 | 209.46 | 211.98 | -23.473% | 32 | 383 | -17.657% |
| 2026-08-17 | 278.02 | 278.02 | 277.00 | 277.00 | -2.950% | 19 | 380 | -36.986% |
| 2026-08-13 | 285.35 | 285.42 | 285.35 | 285.42 | +6.572% | 2 | 380 | -38.845% |
| 2026-08-12 | 264.10 | 267.82 | 264.00 | 267.82 | +3.802% | 60 | 402 | -34.826% |
| 2026-08-11 | 273.13 | 273.38 | 256.53 | 258.01 | -7.007% | 15 | 402 | -32.348% |
| 2026-08-10 | 278.99 | 280.58 | 277.45 | 277.45 | +1.112% | 11 | 399 | -37.088% |
| 2026-08-07 | 273.50 | 274.40 | 273.50 | 274.40 | +8.523% | 4 | 395 | -36.388% |
| 2026-08-06 | 262.23 | 262.23 | 252.79 | 252.85 | -6.196% | 10 | 395 | -30.967% |
| 2026-08-05 | 306.89 | 306.89 | 269.13 | 269.55 | -3.708% | 40 | 362 | -35.244% |
| 2026-08-04 | 251.02 | 279.93 | 251.02 | 279.93 | +52.534% | 126 | 317 | -37.645% |
| 2026-08-03 | 183.52 | 183.52 | 183.52 | 183.52 | +14.101% | 6 | 317 | -4.888% |
| 2026-07-23 | 160.84 | 160.84 | 160.84 | 160.84 | -15.984% | 6 | 323 | +8.524% |
| 2026-07-21 | 191.44 | 191.44 | 191.44 | 191.44 | -13.952% | 16 | 307 | -8.823% |
| 2026-07-15 | 222.48 | 222.48 | 222.48 | 222.48 | +6.363% | 6 | 313 | -21.544% |
| 2026-07-13 | 220.17 | 220.17 | 208.04 | 209.17 | +2.059% | 14 | 311 | -16.551% |
| 2026-07-07 | 204.95 | 204.95 | 204.95 | 204.95 | -7.271% | 6 | 311 | -14.833% |
| 2026-07-06 | 207.86 | 221.03 | 207.86 | 221.02 | +18.459% | 218 | 349 | -21.025% |
| 2026-07-02 | 187.11 | 187.11 | 186.58 | 186.58 | -10.783% | 2 | 349 | -6.448% |
| 2026-07-01 | 207.46 | 210.51 | 207.46 | 209.13 | -1.688% | 24 | 331 | -16.535% |
| 2026-06-30 | 205.36 | 212.72 | 205.36 | 212.72 | +27.821% | 8 | 323 | -17.944% |
| 2026-06-26 | 176.60 | 176.60 | 166.42 | 166.42 | -4.268% | 4 | 323 | +4.885% |
| 2026-06-24 | 198.32 | 199.29 | 173.41 | 173.84 | -10.174% | 38 | 319 | +0.408% |
| 2026-06-23 | 193.53 | 193.53 | 193.53 | 193.53 | -11.460% | 1 | 318 | -9.807% |
| 2026-06-22 | 219.85 | 219.85 | 218.58 | 218.58 | -4.692% | 2 | 317 | -20.144% |
| 2026-06-18 | 222.09 | 229.34 | 221.97 | 229.34 | -13.889% | 30 | 317 | -23.890% |
| 2026-06-15 | 265.50 | 267.52 | 265.50 | 266.33 | +27.272% | 10 | 322 | -34.461% |
| 2026-06-12 | 209.26 | 209.26 | 209.26 | 209.26 | +0.863% | 2 | 320 | -16.587% |
| 2026-06-08 | 215.36 | 216.47 | 207.47 | 207.47 | -26.507% | 4 | 320 | -15.867% |
| 2026-05-29 | 282.30 | 282.30 | 282.30 | 282.30 | +10.897% | 1 | 289 | -38.169% |
| 2026-05-27 | 258.00 | 259.17 | 253.89 | 254.56 | +7.910% | 250 | 39 | -31.431% |
| 2026-05-15 | 240.69 | 240.69 | 234.30 | 235.90 | 0.000% | 207 | 0 | -26.007% |