SPX270521C08375000
SPX May 21 2027 8375.00 Call
optionOPRA
EODOct 28, 2026
143.83USD+1.432%(+2.03)4Vol289OI
SPX270521C08375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 143.83 | 143.83 | 143.83 | 143.83 | +1.432% | 4 | 285 | 0.000% |
| 2026-10-27 | 136.50 | 141.80 | 136.50 | 141.80 | +11.548% | 2 | 284 | +1.432% |
| 2026-10-26 | 128.40 | 128.40 | 127.12 | 127.12 | +6.913% | 8 | 284 | +13.145% |
| 2026-10-23 | 117.30 | 123.50 | 117.30 | 118.90 | -7.080% | 3 | 284 | +20.967% |
| 2026-10-22 | 127.96 | 127.96 | 127.96 | 127.96 | -12.952% | 2 | 284 | +12.402% |
| 2026-10-21 | 147.00 | 147.00 | 147.00 | 147.00 | +6.053% | 4 | 280 | -2.156% |
| 2026-10-19 | 144.59 | 144.59 | 137.74 | 138.61 | +8.953% | 15 | 268 | +3.766% |
| 2026-10-16 | 149.19 | 149.19 | 127.22 | 127.22 | -15.373% | 20 | 256 | +13.056% |
| 2026-10-15 | 150.33 | 150.33 | 150.33 | 150.33 | +5.695% | 5 | 256 | -4.324% |
| 2026-10-14 | 142.23 | 142.23 | 142.23 | 142.23 | +4.030% | 12 | 244 | +1.125% |
| 2026-10-01 | 136.48 | 136.72 | 136.48 | 136.72 | -19.120% | 2 | 244 | +5.200% |
| 2026-09-24 | 166.83 | 169.04 | 166.83 | 169.04 | -13.777% | 2 | 244 | -14.914% |
| 2026-09-22 | 195.48 | 196.56 | 194.87 | 196.05 | +37.685% | 49 | 245 | -26.636% |
| 2026-09-18 | 142.65 | 142.65 | 142.39 | 142.39 | +16.332% | 2 | 245 | +1.011% |
| 2026-09-16 | 122.40 | 122.40 | 122.40 | 122.40 | -6.379% | 3 | 248 | +17.508% |
| 2026-09-15 | 130.80 | 130.80 | 130.74 | 130.74 | -16.990% | 3 | 248 | +10.012% |
| 2026-09-11 | 157.50 | 157.50 | 157.50 | 157.50 | -14.146% | 3 | 251 | -8.679% |
| 2026-09-04 | 183.45 | 183.45 | 183.45 | 183.45 | +9.379% | 10 | 251 | -21.597% |
| 2026-09-02 | 167.72 | 167.72 | 167.72 | 167.72 | +4.433% | 4 | 251 | -14.244% |
| 2026-09-01 | 171.50 | 171.50 | 156.93 | 160.60 | -11.515% | 138 | 157 | -10.442% |
| 2026-08-31 | 181.50 | 181.50 | 181.50 | 181.50 | -15.219% | 13 | 146 | -20.755% |
| 2026-08-27 | 214.08 | 214.08 | 214.08 | 214.08 | +10.186% | 1 | 145 | -32.815% |
| 2026-08-26 | 194.29 | 194.29 | 194.29 | 194.29 | +2.647% | 4 | 141 | -25.971% |
| 2026-08-24 | 189.03 | 189.28 | 189.03 | 189.28 | -19.387% | 8 | 145 | -24.012% |
| 2026-08-19 | 234.30 | 234.80 | 234.30 | 234.80 | +6.572% | 7 | 145 | -38.744% |
| 2026-08-18 | 221.58 | 225.89 | 219.73 | 220.32 | -13.985% | 30 | 149 | -34.718% |
| 2026-08-17 | 256.14 | 256.14 | 256.14 | 256.14 | -1.257% | 6 | 155 | -43.847% |
| 2026-08-14 | 274.34 | 274.34 | 259.40 | 259.40 | -4.664% | 5 | 155 | -44.553% |
| 2026-08-13 | 272.09 | 272.09 | 272.09 | 272.09 | +10.579% | 3 | 152 | -47.139% |
| 2026-08-12 | 246.80 | 247.18 | 243.86 | 246.06 | -5.106% | 163 | 254 | -41.547% |
| 2026-08-10 | 255.88 | 259.30 | 255.88 | 259.30 | +3.348% | 38 | 235 | -44.531% |
| 2026-08-07 | 250.76 | 250.90 | 250.76 | 250.90 | +1.112% | 2 | 234 | -42.674% |
| 2026-08-06 | 248.14 | 248.14 | 248.14 | 248.14 | -0.831% | 6 | 240 | -42.037% |
| 2026-08-05 | 270.97 | 270.97 | 248.22 | 250.22 | -3.278% | 189 | 56 | -42.519% |
| 2026-08-04 | 223.71 | 262.46 | 223.71 | 258.70 | +53.504% | 64 | 65 | -44.403% |
| 2026-08-03 | 168.76 | 168.76 | 168.53 | 168.53 | +34.437% | 6 | 62 | -14.656% |
| 2026-07-30 | 125.36 | 125.36 | 125.36 | 125.36 | -27.116% | 28 | 56 | +14.734% |
| 2026-07-22 | 172.30 | 172.30 | 172.00 | 172.00 | -15.120% | 6 | 51 | -16.378% |
| 2026-07-13 | 205.86 | 205.86 | 202.64 | 202.64 | -3.775% | 18 | 33 | -29.022% |
| 2026-07-10 | 210.59 | 210.59 | 210.59 | 210.59 | +12.681% | 5 | 28 | -31.701% |
| 2026-07-09 | 186.89 | 186.89 | 186.89 | 186.89 | +4.431% | 6 | 34 | -23.040% |
| 2026-07-08 | 178.16 | 178.96 | 178.16 | 178.96 | -5.642% | 2 | 34 | -19.630% |
| 2026-07-07 | 189.66 | 189.66 | 189.66 | 189.66 | -6.562% | 6 | 28 | -24.164% |
| 2026-07-06 | 202.98 | 202.98 | 202.98 | 202.98 | +4.414% | 6 | 22 | -29.141% |
| 2026-06-08 | 194.40 | 194.40 | 194.40 | 194.40 | -9.833% | 22 | 6 | -26.013% |
| 2026-05-15 | 217.80 | 219.20 | 215.60 | 215.60 | -13.100% | 7 | 7 | -33.288% |
| 2026-05-14 | 246.40 | 263.20 | 246.40 | 248.10 | 0.000% | 7 | 0 | -42.027% |