SPX270521C08350000
SPX May 21 2027 8350.00 Call
optionOPRA
EODOct 28, 2026
152.05USD+1.638%(+2.45)8Vol1,254OI
SPX270521C08350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 152.07 | 152.31 | 151.94 | 152.05 | +1.638% | 8 | 1,254 | 0.000% |
| 2026-10-27 | 141.59 | 149.60 | 141.59 | 149.60 | +6.280% | 2 | 1,254 | +1.638% |
| 2026-10-26 | 128.80 | 140.84 | 128.80 | 140.76 | +13.791% | 45 | 1,266 | +8.021% |
| 2026-10-23 | 124.80 | 130.20 | 122.94 | 123.70 | -6.992% | 42 | 1,296 | +22.918% |
| 2026-10-22 | 132.90 | 133.10 | 132.90 | 133.00 | -8.873% | 21 | 1,312 | +14.323% |
| 2026-10-20 | 141.75 | 145.95 | 141.75 | 145.95 | -3.759% | 7 | 1,314 | +4.180% |
| 2026-10-19 | 151.65 | 151.65 | 151.65 | 151.65 | +0.099% | 10 | 1,304 | +0.264% |
| 2026-10-14 | 151.50 | 151.50 | 151.50 | 151.50 | -19.543% | 4 | 1,302 | +0.363% |
| 2026-10-09 | 188.30 | 188.30 | 188.30 | 188.30 | +3.014% | 2 | 1,300 | -19.251% |
| 2026-10-08 | 182.79 | 182.79 | 182.79 | 182.79 | -5.354% | 2 | 1,302 | -16.817% |
| 2026-10-05 | 178.45 | 193.13 | 178.45 | 193.13 | +12.311% | 14 | 1,291 | -21.271% |
| 2026-10-02 | 171.63 | 172.31 | 171.63 | 171.96 | +7.495% | 4 | 1,289 | -11.578% |
| 2026-09-29 | 160.97 | 160.97 | 159.97 | 159.97 | -0.044% | 2 | 1,290 | -4.951% |
| 2026-09-28 | 160.06 | 160.06 | 160.04 | 160.04 | -8.281% | 2 | 1,290 | -4.993% |
| 2026-09-24 | 172.56 | 174.49 | 166.05 | 174.49 | -14.142% | 39 | 1,317 | -12.860% |
| 2026-09-22 | 204.71 | 204.71 | 202.96 | 203.23 | +0.138% | 4 | 1,316 | -25.183% |
| 2026-09-21 | 202.95 | 202.95 | 202.95 | 202.95 | +30.851% | 1 | 1,316 | -25.080% |
| 2026-09-18 | 155.10 | 155.10 | 155.10 | 155.10 | +2.349% | 3 | 1,319 | -1.966% |
| 2026-09-17 | 147.94 | 151.54 | 147.19 | 151.54 | -0.630% | 39 | 1,348 | +0.337% |
| 2026-09-14 | 154.61 | 154.87 | 152.50 | 152.50 | -20.031% | 5 | 1,352 | -0.295% |
| 2026-09-04 | 189.80 | 190.70 | 189.80 | 190.70 | -8.625% | 17 | 1,355 | -20.267% |
| 2026-09-03 | 207.76 | 208.85 | 205.72 | 208.70 | +18.532% | 18 | 1,364 | -27.144% |
| 2026-09-02 | 182.43 | 182.76 | 176.07 | 176.07 | +0.382% | 45 | 1,319 | -13.642% |
| 2026-09-01 | 175.29 | 179.80 | 175.29 | 175.40 | -21.577% | 3 | 1,320 | -13.312% |
| 2026-08-28 | 223.66 | 223.66 | 223.66 | 223.66 | +2.757% | 3 | 1,317 | -32.017% |
| 2026-08-27 | 214.02 | 217.66 | 213.49 | 217.66 | +6.985% | 39 | 1,278 | -30.143% |
| 2026-08-25 | 205.57 | 205.57 | 203.45 | 203.45 | +2.929% | 6 | 1,272 | -25.264% |
| 2026-08-24 | 196.39 | 197.72 | 196.39 | 197.66 | -10.334% | 76 | 1,255 | -23.075% |
| 2026-08-20 | 215.12 | 220.44 | 215.12 | 220.44 | -2.933% | 42 | 1,213 | -31.024% |
| 2026-08-18 | 232.30 | 232.30 | 227.10 | 227.10 | -10.780% | 7 | 1,206 | -33.047% |
| 2026-08-17 | 254.54 | 254.54 | 254.54 | 254.54 | -8.274% | 2 | 1,204 | -40.265% |
| 2026-08-14 | 277.50 | 277.50 | 277.50 | 277.50 | -1.909% | 3 | 1,201 | -45.207% |
| 2026-08-13 | 275.54 | 282.90 | 275.54 | 282.90 | +11.774% | 3 | 1,202 | -46.253% |
| 2026-08-12 | 253.10 | 253.10 | 253.10 | 253.10 | +2.811% | 25 | 1,227 | -39.925% |
| 2026-08-11 | 266.41 | 266.41 | 246.03 | 246.18 | -7.974% | 14 | 1,233 | -38.236% |
| 2026-08-07 | 253.93 | 267.51 | 253.40 | 267.51 | +4.820% | 13 | 1,234 | -43.161% |
| 2026-08-05 | 252.65 | 255.21 | 251.96 | 255.21 | -5.691% | 9 | 1,225 | -40.422% |
| 2026-08-04 | 245.68 | 270.61 | 245.68 | 270.61 | +33.965% | 20 | 1,229 | -43.812% |
| 2026-08-03 | 201.80 | 202.10 | 201.50 | 202.00 | +11.264% | 129 | 1,100 | -24.728% |
| 2026-07-21 | 181.55 | 181.55 | 181.55 | 181.55 | +2.513% | 6 | 1,100 | -16.249% |
| 2026-07-20 | 177.01 | 177.19 | 177.01 | 177.10 | +2.726% | 4 | 1,100 | -14.145% |
| 2026-07-17 | 172.40 | 172.40 | 172.40 | 172.40 | -15.651% | 13 | 1,105 | -11.804% |
| 2026-07-16 | 204.38 | 204.39 | 204.38 | 204.39 | +0.859% | 2 | 1,103 | -25.608% |
| 2026-07-14 | 205.56 | 205.56 | 202.65 | 202.65 | -4.631% | 12 | 1,091 | -24.969% |
| 2026-07-10 | 212.49 | 212.49 | 212.49 | 212.49 | +9.480% | 5 | 1,086 | -28.444% |
| 2026-07-07 | 194.24 | 194.24 | 194.09 | 194.09 | -7.307% | 2 | 1,086 | -21.660% |
| 2026-07-06 | 209.39 | 209.39 | 209.39 | 209.39 | +2.743% | 6 | 1,080 | -27.384% |
| 2026-07-01 | 203.80 | 203.80 | 203.80 | 203.80 | +17.437% | 15 | 1,065 | -25.393% |
| 2026-06-29 | 173.76 | 173.76 | 173.54 | 173.54 | -19.821% | 2 | 1,065 | -12.383% |
| 2026-06-22 | 218.59 | 218.59 | 216.44 | 216.44 | -2.072% | 16 | 1,081 | -29.750% |
| 2026-06-18 | 218.39 | 221.54 | 218.07 | 221.02 | +1.600% | 76 | 1,081 | -31.205% |
| 2026-06-17 | 227.87 | 227.91 | 217.54 | 217.54 | -13.568% | 28 | 1,081 | -30.105% |
| 2026-06-15 | 257.42 | 257.42 | 251.32 | 251.69 | +46.621% | 28 | 1,132 | -39.588% |
| 2026-06-11 | 171.71 | 171.71 | 171.66 | 171.66 | +5.378% | 2 | 1,132 | -11.424% |
| 2026-06-09 | 215.26 | 215.26 | 162.90 | 162.90 | -39.264% | 10 | 1,124 | -6.661% |
| 2026-06-03 | 267.52 | 268.21 | 267.52 | 268.21 | -5.825% | 2 | 1,123 | -43.309% |
| 2026-06-02 | 284.80 | 284.80 | 284.50 | 284.80 | +1.896% | 457 | 929 | -46.612% |
| 2026-06-01 | 268.50 | 279.50 | 268.50 | 279.50 | +13.521% | 230 | 885 | -45.599% |
| 2026-05-26 | 246.21 | 246.21 | 246.21 | 246.21 | +3.803% | 6 | 849 | -38.244% |
| 2026-05-22 | 233.93 | 239.80 | 233.93 | 237.19 | +8.888% | 18 | 851 | -35.895% |
| 2026-05-21 | 205.01 | 217.83 | 205.01 | 217.83 | +2.455% | 4 | 847 | -30.198% |
| 2026-05-20 | 212.76 | 212.76 | 212.61 | 212.61 | -4.915% | 2 | 847 | -28.484% |
| 2026-05-15 | 226.50 | 226.60 | 223.60 | 223.60 | -14.461% | 11 | 851 | -31.999% |
| 2026-05-14 | 255.00 | 272.10 | 255.00 | 261.40 | +32.014% | 27 | 851 | -41.832% |
| 2026-05-12 | 198.91 | 198.91 | 198.01 | 198.01 | -4.343% | 2 | 851 | -23.211% |
| 2026-05-08 | 202.60 | 207.00 | 202.60 | 207.00 | +4.487% | 7 | 858 | -26.546% |
| 2026-05-07 | 198.11 | 198.11 | 198.11 | 198.11 | +35.599% | 1 | 857 | -23.250% |
| 2026-05-01 | 147.28 | 152.07 | 146.10 | 146.10 | 0.000% | 857 | 0 | +4.073% |