SPX270521C08450000
SPX May 21 2027 8450.00 Call
optionOPRA
EODOct 27, 2026
120.30USD+10.773%(+11.70)1Vol481OI
SPX270521C08450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 120.30 | 120.30 | 120.30 | 120.30 | +10.773% | 1 | 480 | 0.000% |
| 2026-10-26 | 108.60 | 108.60 | 108.60 | 108.60 | +10.930% | 2 | 480 | +10.773% |
| 2026-10-23 | 99.60 | 103.10 | 97.30 | 97.90 | -11.984% | 14 | 470 | +22.880% |
| 2026-10-22 | 111.08 | 111.23 | 111.08 | 111.23 | -10.551% | 28 | 456 | +8.154% |
| 2026-10-21 | 125.14 | 125.14 | 124.35 | 124.35 | -5.149% | 2 | 455 | -3.257% |
| 2026-10-15 | 132.08 | 132.08 | 131.10 | 131.10 | +3.334% | 7 | 461 | -8.238% |
| 2026-10-14 | 126.87 | 126.87 | 126.87 | 126.87 | -15.205% | 1 | 462 | -5.179% |
| 2026-10-13 | 149.92 | 149.92 | 149.62 | 149.62 | -3.626% | 13 | 475 | -19.596% |
| 2026-10-09 | 155.50 | 155.50 | 155.25 | 155.25 | -12.422% | 7 | 457 | -22.512% |
| 2026-10-06 | 177.27 | 177.27 | 177.27 | 177.27 | +38.818% | 6 | 463 | -32.137% |
| 2026-10-01 | 127.70 | 127.70 | 127.70 | 127.70 | -7.997% | 1 | 463 | -5.795% |
| 2026-09-30 | 137.16 | 138.80 | 137.02 | 138.80 | -16.772% | 12 | 454 | -13.329% |
| 2026-09-22 | 168.25 | 168.25 | 166.77 | 166.77 | +34.405% | 8 | 461 | -27.865% |
| 2026-09-17 | 124.06 | 124.08 | 124.06 | 124.08 | +11.183% | 2 | 460 | -3.046% |
| 2026-09-15 | 111.60 | 111.60 | 111.60 | 111.60 | -12.402% | 3 | 463 | +7.796% |
| 2026-09-14 | 127.40 | 127.40 | 127.40 | 127.40 | +3.241% | 10 | 453 | -5.573% |
| 2026-09-10 | 123.40 | 123.40 | 123.40 | 123.40 | -9.531% | 3 | 456 | -2.512% |
| 2026-09-09 | 135.33 | 136.40 | 135.33 | 136.40 | -8.463% | 4 | 458 | -11.804% |
| 2026-09-08 | 149.48 | 149.48 | 149.01 | 149.01 | -6.165% | 2 | 458 | -19.267% |
| 2026-09-04 | 164.20 | 164.20 | 158.80 | 158.80 | -8.473% | 4 | 461 | -24.244% |
| 2026-09-03 | 160.59 | 173.50 | 160.40 | 173.50 | +17.309% | 65 | 490 | -30.663% |
| 2026-09-02 | 147.90 | 147.90 | 147.90 | 147.90 | -6.392% | 1 | 489 | -18.661% |
| 2026-08-31 | 158.78 | 159.95 | 158.00 | 158.00 | -15.218% | 81 | 409 | -23.861% |
| 2026-08-28 | 186.36 | 186.36 | 186.36 | 186.36 | +8.620% | 10 | 419 | -35.448% |
| 2026-08-26 | 169.97 | 173.32 | 167.17 | 171.57 | +0.006% | 108 | 435 | -29.883% |
| 2026-08-25 | 171.53 | 171.56 | 171.53 | 171.56 | +2.387% | 2 | 435 | -29.879% |
| 2026-08-24 | 163.41 | 168.76 | 162.80 | 167.56 | -2.695% | 14 | 435 | -28.205% |
| 2026-08-21 | 174.37 | 174.37 | 172.20 | 172.20 | +2.342% | 103 | 388 | -30.139% |
| 2026-08-20 | 184.83 | 184.83 | 167.32 | 168.26 | -12.227% | 139 | 341 | -28.504% |
| 2026-08-19 | 204.17 | 204.17 | 191.70 | 191.70 | -1.521% | 28 | 365 | -37.246% |
| 2026-08-18 | 194.56 | 194.67 | 194.55 | 194.66 | -14.209% | 76 | 369 | -38.200% |
| 2026-08-17 | 226.90 | 226.90 | 226.90 | 226.90 | -4.262% | 3 | 366 | -46.981% |
| 2026-08-14 | 237.00 | 237.00 | 237.00 | 237.00 | -1.863% | 3 | 369 | -49.241% |
| 2026-08-13 | 239.83 | 242.20 | 239.83 | 241.50 | +11.785% | 5 | 368 | -50.186% |
| 2026-08-12 | 215.68 | 216.04 | 215.17 | 216.04 | -2.886% | 4 | 366 | -44.316% |
| 2026-08-11 | 222.46 | 222.46 | 222.46 | 222.46 | -2.468% | 2 | 364 | -45.923% |
| 2026-08-10 | 227.55 | 228.09 | 227.55 | 228.09 | +1.288% | 75 | 289 | -47.258% |
| 2026-08-07 | 225.19 | 225.19 | 225.19 | 225.19 | +9.582% | 2 | 287 | -46.578% |
| 2026-08-06 | 209.49 | 209.49 | 203.09 | 205.50 | -8.545% | 19 | 276 | -41.460% |
| 2026-08-05 | 245.20 | 245.20 | 217.20 | 224.70 | -2.601% | 14 | 276 | -46.462% |
| 2026-08-04 | 195.77 | 230.70 | 195.77 | 230.70 | +38.392% | 114 | 177 | -47.854% |
| 2026-08-03 | 169.40 | 169.40 | 166.70 | 166.70 | +56.938% | 12 | 171 | -27.834% |
| 2026-07-29 | 106.22 | 106.22 | 106.22 | 106.22 | -29.319% | 1 | 170 | +13.256% |
| 2026-07-22 | 149.78 | 150.28 | 149.78 | 150.28 | -14.701% | 2 | 170 | -19.949% |
| 2026-07-16 | 176.18 | 176.18 | 176.18 | 176.18 | -6.382% | 2 | 168 | -31.718% |
| 2026-07-10 | 188.42 | 188.42 | 188.19 | 188.19 | +6.805% | 2 | 166 | -36.075% |
| 2026-07-09 | 176.20 | 176.20 | 176.20 | 176.20 | -2.490% | 1 | 166 | -31.725% |
| 2026-07-06 | 180.70 | 180.70 | 180.70 | 180.70 | +33.654% | 17 | 166 | -33.426% |
| 2026-06-26 | 135.20 | 135.20 | 135.20 | 135.20 | -2.804% | 6 | 167 | -11.021% |
| 2026-06-25 | 140.96 | 140.96 | 139.10 | 139.10 | -7.881% | 9 | 166 | -13.515% |
| 2026-06-23 | 149.10 | 152.00 | 149.10 | 151.00 | -16.064% | 9 | 182 | -20.331% |
| 2026-06-22 | 178.20 | 179.90 | 176.30 | 179.90 | -8.261% | 33 | 173 | -33.130% |
| 2026-06-16 | 196.10 | 196.10 | 196.10 | 196.10 | +4.192% | 2 | 172 | -38.654% |
| 2026-06-09 | 188.21 | 188.21 | 188.21 | 188.21 | +9.424% | 6 | 177 | -36.082% |
| 2026-06-08 | 172.00 | 172.00 | 172.00 | 172.00 | -29.276% | 1 | 177 | -30.058% |
| 2026-06-01 | 242.10 | 243.20 | 242.10 | 243.20 | +2.530% | 10 | 176 | -50.535% |
| 2026-05-29 | 233.70 | 237.20 | 233.70 | 237.20 | +8.982% | 5 | 171 | -49.283% |
| 2026-05-26 | 217.65 | 217.65 | 217.65 | 217.65 | +15.895% | 6 | 165 | -44.728% |
| 2026-05-21 | 187.00 | 188.00 | 185.30 | 187.80 | -1.727% | 22 | 144 | -35.942% |
| 2026-05-15 | 194.90 | 196.10 | 189.90 | 191.10 | -13.588% | 28 | 143 | -37.049% |
| 2026-05-14 | 219.96 | 221.15 | 219.96 | 221.15 | +4.860% | 2 | 142 | -45.603% |
| 2026-05-13 | 185.00 | 210.90 | 185.00 | 210.90 | +12.002% | 27 | 139 | -42.959% |
| 2026-05-12 | 188.70 | 189.20 | 187.60 | 188.30 | +6.025% | 139 | 2 | -36.113% |
| 2026-05-08 | 177.60 | 177.60 | 177.60 | 177.60 | 0.000% | 2 | 0 | -32.264% |