SPX270521C08400000
SPX May 21 2027 8400.00 Call
optionOPRA
EODOct 27, 2026
134.10USD+10.918%(+13.20)2Vol731OI
SPX270521C08400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 135.78 | 135.78 | 134.10 | 134.10 | +10.918% | 2 | 731 | 0.000% |
| 2026-10-26 | 115.23 | 124.80 | 115.06 | 120.90 | +9.959% | 50 | 731 | +10.918% |
| 2026-10-23 | 110.70 | 116.30 | 109.95 | 109.95 | -7.434% | 18 | 731 | +21.965% |
| 2026-10-22 | 125.49 | 126.05 | 118.78 | 118.78 | -22.386% | 18 | 735 | +12.898% |
| 2026-10-21 | 150.18 | 153.04 | 150.15 | 153.04 | +9.533% | 6 | 736 | -12.376% |
| 2026-10-20 | 139.72 | 139.72 | 139.72 | 139.72 | +18.007% | 1 | 737 | -4.022% |
| 2026-10-16 | 125.52 | 125.52 | 118.40 | 118.40 | -17.954% | 5 | 737 | +13.260% |
| 2026-10-15 | 144.31 | 144.31 | 144.31 | 144.31 | -18.699% | 12 | 736 | -7.075% |
| 2026-10-12 | 177.50 | 177.50 | 177.50 | 177.50 | +1.953% | 105 | 841 | -24.451% |
| 2026-10-09 | 174.03 | 174.10 | 174.03 | 174.10 | -9.276% | 2 | 841 | -22.975% |
| 2026-10-06 | 186.34 | 191.90 | 185.85 | 191.90 | +7.507% | 26 | 850 | -30.120% |
| 2026-10-05 | 162.86 | 178.50 | 162.86 | 178.50 | +33.418% | 19 | 856 | -24.874% |
| 2026-10-01 | 133.79 | 133.79 | 133.79 | 133.79 | -6.728% | 9 | 847 | +0.232% |
| 2026-09-28 | 143.58 | 144.00 | 143.14 | 143.44 | -9.204% | 308 | 693 | -6.511% |
| 2026-09-23 | 167.07 | 167.07 | 157.98 | 157.98 | -15.613% | 12 | 681 | -15.116% |
| 2026-09-22 | 185.20 | 187.21 | 183.35 | 187.21 | +3.925% | 11 | 680 | -28.369% |
| 2026-09-21 | 170.19 | 180.14 | 170.19 | 180.14 | +35.495% | 12 | 680 | -25.558% |
| 2026-09-18 | 132.95 | 132.95 | 132.95 | 132.95 | -4.007% | 3 | 677 | +0.865% |
| 2026-09-17 | 136.14 | 138.50 | 135.77 | 138.50 | +21.162% | 5 | 680 | -3.177% |
| 2026-09-16 | 114.31 | 114.31 | 114.31 | 114.31 | -16.318% | 6 | 680 | +17.313% |
| 2026-09-14 | 136.60 | 136.60 | 136.60 | 136.60 | +0.264% | 105 | 586 | -1.830% |
| 2026-09-10 | 141.06 | 141.69 | 136.13 | 136.24 | -10.427% | 86 | 553 | -1.571% |
| 2026-09-09 | 151.90 | 152.10 | 151.90 | 152.10 | -9.346% | 30 | 553 | -11.834% |
| 2026-09-08 | 168.93 | 168.93 | 164.82 | 167.78 | -11.378% | 33 | 532 | -20.074% |
| 2026-09-03 | 189.32 | 189.32 | 189.32 | 189.32 | +18.622% | 5 | 532 | -29.168% |
| 2026-09-02 | 159.74 | 162.62 | 159.45 | 159.60 | -2.736% | 48 | 530 | -15.977% |
| 2026-09-01 | 164.09 | 164.09 | 164.09 | 164.09 | -5.205% | 30 | 500 | -18.277% |
| 2026-08-31 | 173.10 | 173.10 | 173.10 | 173.10 | -12.593% | 13 | 500 | -22.530% |
| 2026-08-27 | 192.60 | 198.04 | 192.60 | 198.04 | +8.089% | 6 | 500 | -32.286% |
| 2026-08-26 | 183.37 | 183.37 | 183.09 | 183.22 | +2.759% | 18 | 500 | -26.809% |
| 2026-08-24 | 179.99 | 180.06 | 178.30 | 178.30 | -5.816% | 10 | 500 | -24.790% |
| 2026-08-21 | 186.86 | 189.31 | 186.86 | 189.31 | -3.260% | 21 | 489 | -29.164% |
| 2026-08-20 | 201.87 | 201.87 | 195.69 | 195.69 | -7.689% | 50 | 495 | -31.473% |
| 2026-08-19 | 225.26 | 225.27 | 211.99 | 211.99 | -0.009% | 28 | 514 | -36.742% |
| 2026-08-18 | 212.01 | 212.01 | 212.01 | 212.01 | -13.349% | 1 | 514 | -36.748% |
| 2026-08-17 | 244.77 | 244.82 | 244.61 | 244.67 | -7.202% | 4 | 516 | -45.191% |
| 2026-08-14 | 263.66 | 263.66 | 263.66 | 263.66 | +0.868% | 2 | 518 | -49.139% |
| 2026-08-13 | 257.32 | 261.39 | 252.30 | 261.39 | +10.324% | 108 | 624 | -48.697% |
| 2026-08-12 | 235.63 | 237.34 | 234.91 | 236.93 | +3.373% | 150 | 724 | -43.401% |
| 2026-08-11 | 229.20 | 229.20 | 229.20 | 229.20 | -7.282% | 1 | 724 | -41.492% |
| 2026-08-07 | 233.41 | 247.20 | 233.41 | 247.20 | +9.818% | 3 | 725 | -45.752% |
| 2026-08-06 | 225.10 | 225.10 | 225.10 | 225.10 | -4.017% | 1 | 724 | -40.426% |
| 2026-08-05 | 274.35 | 274.35 | 233.62 | 234.52 | -6.417% | 8 | 722 | -42.819% |
| 2026-08-04 | 212.63 | 252.66 | 212.63 | 250.60 | +44.855% | 204 | 703 | -46.488% |
| 2026-08-03 | 173.02 | 173.02 | 173.00 | 173.00 | +35.347% | 2 | 703 | -22.486% |
| 2026-07-31 | 128.51 | 128.51 | 127.82 | 127.82 | -5.793% | 2 | 703 | +4.913% |
| 2026-07-28 | 135.84 | 135.84 | 135.68 | 135.68 | +6.877% | 2 | 704 | -1.165% |
| 2026-07-27 | 127.37 | 127.37 | 126.95 | 126.95 | -5.120% | 4 | 704 | +5.632% |
| 2026-07-24 | 133.88 | 136.04 | 133.80 | 133.80 | -1.755% | 3 | 705 | +0.224% |
| 2026-07-23 | 136.19 | 136.19 | 136.19 | 136.19 | -18.155% | 200 | 505 | -1.535% |
| 2026-07-21 | 167.50 | 167.50 | 166.40 | 166.40 | -13.545% | 3 | 506 | -19.411% |
| 2026-07-16 | 192.47 | 192.47 | 192.47 | 192.47 | +2.052% | 10 | 496 | -30.327% |
| 2026-07-13 | 196.71 | 196.71 | 188.60 | 188.60 | -7.739% | 7 | 490 | -28.897% |
| 2026-07-10 | 196.40 | 204.97 | 196.40 | 204.42 | +8.394% | 14 | 481 | -34.400% |
| 2026-07-01 | 184.79 | 188.59 | 184.79 | 188.59 | +4.877% | 54 | 431 | -28.893% |
| 2026-06-30 | 178.64 | 179.82 | 178.64 | 179.82 | +12.995% | 4 | 431 | -25.425% |
| 2026-06-25 | 158.54 | 159.14 | 158.54 | 159.14 | -3.317% | 2 | 430 | -15.735% |
| 2026-06-23 | 169.90 | 170.10 | 162.50 | 164.60 | -15.242% | 27 | 411 | -18.530% |
| 2026-06-22 | 193.50 | 195.20 | 190.70 | 194.20 | +15.211% | 18 | 419 | -30.947% |
| 2026-06-10 | 167.91 | 168.56 | 167.91 | 168.56 | +13.600% | 2 | 436 | -20.444% |
| 2026-06-09 | 190.57 | 190.57 | 148.38 | 148.38 | -41.493% | 13 | 433 | -9.624% |
| 2026-06-03 | 254.39 | 254.39 | 253.61 | 253.61 | -0.236% | 2 | 433 | -47.124% |
| 2026-06-01 | 254.94 | 254.94 | 254.21 | 254.21 | +0.518% | 145 | 386 | -47.248% |
| 2026-05-29 | 252.90 | 252.90 | 252.90 | 252.90 | +7.672% | 151 | 246 | -46.975% |
| 2026-05-27 | 234.89 | 234.89 | 234.88 | 234.88 | +16.856% | 2 | 246 | -42.907% |
| 2026-05-21 | 201.00 | 201.00 | 201.00 | 201.00 | +0.050% | 37 | 209 | -33.284% |
| 2026-05-20 | 200.90 | 200.90 | 200.90 | 200.90 | +12.656% | 13 | 196 | -33.250% |
| 2026-05-19 | 179.11 | 179.11 | 178.33 | 178.33 | -5.606% | 13 | 198 | -24.802% |
| 2026-05-18 | 188.92 | 188.92 | 188.92 | 188.92 | -9.564% | 1 | 199 | -29.018% |
| 2026-05-15 | 208.90 | 208.90 | 208.90 | 208.90 | -14.613% | 1 | 198 | -35.807% |
| 2026-05-14 | 235.88 | 249.43 | 235.88 | 244.65 | +21.354% | 16 | 185 | -45.187% |
| 2026-05-13 | 201.60 | 201.60 | 201.60 | 201.60 | +5.362% | 1 | 185 | -33.482% |
| 2026-05-12 | 191.29 | 191.34 | 191.29 | 191.34 | -0.240% | 2 | 185 | -29.915% |
| 2026-05-08 | 192.00 | 192.80 | 191.00 | 191.80 | +13.828% | 76 | 111 | -30.083% |
| 2026-05-07 | 183.21 | 183.21 | 168.50 | 168.50 | -7.214% | 3 | 110 | -20.415% |
| 2026-05-06 | 174.53 | 181.80 | 174.46 | 181.60 | 0.000% | 156 | 0 | -26.156% |