SPX270521C08425000
SPX May 21 2027 8425.00 Call
optionOPRA
EODOct 28, 2026
130.31USD+2.348%(+2.99)1Vol867OI
SPX270521C08425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 130.31 | 130.31 | 130.31 | 130.31 | +2.348% | 1 | 867 | 0.000% |
| 2026-10-27 | 125.71 | 127.32 | 125.71 | 127.32 | +15.546% | 19 | 866 | +2.348% |
| 2026-10-26 | 110.19 | 110.19 | 110.19 | 110.19 | +6.044% | 2 | 866 | +18.259% |
| 2026-10-23 | 104.40 | 110.00 | 103.91 | 103.91 | -16.639% | 41 | 891 | +25.407% |
| 2026-10-20 | 124.65 | 124.65 | 124.65 | 124.65 | +3.832% | 1 | 891 | +4.541% |
| 2026-10-16 | 132.31 | 132.31 | 120.05 | 120.05 | -16.025% | 16 | 907 | +8.546% |
| 2026-10-14 | 143.41 | 143.41 | 142.96 | 142.96 | -10.801% | 2 | 907 | -8.849% |
| 2026-10-13 | 160.27 | 160.27 | 160.27 | 160.27 | +25.289% | 2 | 905 | -18.693% |
| 2026-09-29 | 127.92 | 127.92 | 127.92 | 127.92 | -5.782% | 1 | 906 | +1.868% |
| 2026-09-28 | 135.66 | 135.77 | 135.66 | 135.77 | -22.288% | 4 | 906 | -4.022% |
| 2026-09-22 | 174.42 | 174.71 | 174.42 | 174.71 | +13.294% | 2 | 920 | -25.414% |
| 2026-09-21 | 154.21 | 154.21 | 154.21 | 154.21 | +17.359% | 216 | 710 | -15.498% |
| 2026-09-14 | 131.40 | 131.40 | 131.40 | 131.40 | -26.271% | 1 | 649 | -0.830% |
| 2026-09-03 | 167.12 | 181.28 | 167.12 | 178.22 | -9.118% | 43 | 545 | -26.883% |
| 2026-08-27 | 189.95 | 196.10 | 189.95 | 196.10 | +11.401% | 33 | 514 | -33.549% |
| 2026-08-26 | 176.03 | 176.03 | 176.03 | 176.03 | +0.028% | 10 | 514 | -25.973% |
| 2026-08-24 | 175.75 | 175.98 | 175.75 | 175.98 | -2.315% | 2 | 513 | -25.952% |
| 2026-08-21 | 180.72 | 180.72 | 180.15 | 180.15 | +1.625% | 7 | 506 | -27.666% |
| 2026-08-20 | 190.94 | 190.94 | 177.26 | 177.27 | -16.575% | 18 | 497 | -26.491% |
| 2026-08-19 | 212.54 | 212.62 | 212.46 | 212.49 | +1.870% | 484 | 260 | -38.675% |
| 2026-08-18 | 208.59 | 208.59 | 208.59 | 208.59 | -9.285% | 1 | 259 | -37.528% |
| 2026-08-17 | 230.18 | 230.18 | 229.94 | 229.94 | -4.347% | 14 | 267 | -43.329% |
| 2026-08-13 | 246.22 | 246.22 | 240.39 | 240.39 | +12.159% | 30 | 256 | -45.792% |
| 2026-08-06 | 229.58 | 229.81 | 214.33 | 214.33 | -18.035% | 44 | 264 | -39.201% |
| 2026-08-05 | 261.49 | 261.49 | 261.49 | 261.49 | +19.724% | 2 | 266 | -50.166% |
| 2026-08-04 | 213.99 | 218.42 | 213.99 | 218.41 | +23.696% | 234 | 77 | -40.337% |
| 2026-08-03 | 165.34 | 176.57 | 165.17 | 176.57 | +32.163% | 16 | 64 | -26.199% |
| 2026-07-23 | 133.60 | 133.60 | 133.60 | 133.60 | -17.178% | 24 | 40 | -2.463% |
| 2026-07-22 | 161.28 | 161.31 | 161.28 | 161.31 | +1.370% | 2 | 40 | -19.218% |
| 2026-07-21 | 159.13 | 159.13 | 159.13 | 159.13 | -11.398% | 8 | 32 | -18.111% |
| 2026-07-16 | 180.63 | 180.63 | 179.60 | 179.60 | +0.084% | 24 | 35 | -27.444% |
| 2026-07-13 | 179.45 | 179.45 | 179.45 | 179.45 | -3.511% | 6 | 29 | -27.384% |
| 2026-07-06 | 176.43 | 185.98 | 176.30 | 185.98 | +12.341% | 4 | 29 | -29.933% |
| 2026-06-23 | 165.55 | 165.55 | 165.55 | 165.55 | -21.752% | 8 | 15 | -21.287% |
| 2026-06-16 | 211.57 | 211.57 | 211.57 | 211.57 | -3.643% | 2 | 13 | -38.408% |
| 2026-06-15 | 219.57 | 219.57 | 219.57 | 219.57 | +43.829% | 8 | 6 | -40.652% |
| 2026-06-11 | 153.44 | 153.44 | 152.66 | 152.66 | -30.422% | 2 | 6 | -14.640% |
| 2026-06-05 | 219.41 | 219.41 | 219.41 | 219.41 | -12.725% | 2 | 4 | -40.609% |
| 2026-06-01 | 250.90 | 251.40 | 250.90 | 251.40 | 0.000% | 4 | 0 | -48.166% |