SPX270521C08475000
SPX May 21 2027 8475.00 Call
optionOPRA
EODOct 27, 2026
113.70USD+21.215%(+19.90)1Vol125OI
SPX270521C08475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 113.70 | 113.70 | 113.70 | 113.70 | +21.215% | 1 | 124 | 0.000% |
| 2026-10-23 | 93.80 | 97.80 | 93.80 | 93.80 | -12.939% | 4 | 124 | +21.215% |
| 2026-10-22 | 104.86 | 108.49 | 104.86 | 107.74 | -8.540% | 152 | 126 | +5.532% |
| 2026-10-21 | 117.50 | 117.80 | 117.50 | 117.80 | -4.368% | 2 | 126 | -3.480% |
| 2026-10-20 | 123.18 | 123.18 | 123.18 | 123.18 | +12.637% | 1 | 126 | -7.696% |
| 2026-10-19 | 108.16 | 109.36 | 108.00 | 109.36 | -25.301% | 4 | 126 | +3.969% |
| 2026-10-12 | 146.38 | 146.40 | 146.38 | 146.40 | -1.014% | 8 | 118 | -22.336% |
| 2026-10-09 | 147.84 | 147.90 | 147.72 | 147.90 | -8.165% | 18 | 115 | -23.124% |
| 2026-10-06 | 160.95 | 168.87 | 160.95 | 161.05 | +30.722% | 32 | 115 | -29.401% |
| 2026-09-28 | 134.00 | 134.00 | 122.74 | 123.20 | -22.535% | 107 | 181 | -7.711% |
| 2026-09-22 | 163.79 | 163.79 | 158.86 | 159.04 | +33.647% | 4 | 181 | -28.509% |
| 2026-09-18 | 115.73 | 119.00 | 115.73 | 119.00 | +1.623% | 3 | 181 | -4.454% |
| 2026-09-14 | 120.91 | 121.58 | 117.10 | 117.10 | -13.208% | 5 | 184 | -2.904% |
| 2026-09-11 | 135.10 | 135.57 | 134.92 | 134.92 | +11.855% | 8 | 185 | -15.728% |
| 2026-09-10 | 120.56 | 120.62 | 120.56 | 120.62 | -12.594% | 2 | 185 | -5.737% |
| 2026-09-08 | 138.00 | 138.00 | 138.00 | 138.00 | -16.140% | 3 | 188 | -17.609% |
| 2026-09-03 | 164.56 | 164.56 | 164.56 | 164.56 | +18.125% | 5 | 191 | -30.907% |
| 2026-09-02 | 140.33 | 140.33 | 137.45 | 139.31 | -17.480% | 45 | 236 | -18.383% |
| 2026-08-28 | 168.82 | 168.82 | 168.82 | 168.82 | -1.620% | 6 | 236 | -32.650% |
| 2026-08-27 | 171.60 | 171.60 | 171.60 | 171.60 | +4.749% | 103 | 133 | -33.741% |
| 2026-08-26 | 160.59 | 163.82 | 160.59 | 163.82 | -2.267% | 17 | 142 | -30.595% |
| 2026-08-21 | 165.15 | 169.13 | 164.35 | 167.62 | +3.764% | 21 | 142 | -32.168% |
| 2026-08-20 | 161.54 | 161.54 | 161.54 | 161.54 | -13.300% | 6 | 136 | -29.615% |
| 2026-08-18 | 189.95 | 189.95 | 186.32 | 186.32 | -18.277% | 3 | 135 | -38.976% |
| 2026-08-14 | 227.99 | 227.99 | 227.99 | 227.99 | -0.541% | 3 | 132 | -50.129% |
| 2026-08-13 | 231.94 | 231.94 | 229.14 | 229.23 | +4.887% | 3 | 132 | -50.399% |
| 2026-08-10 | 218.55 | 218.55 | 218.55 | 218.55 | +9.648% | 2 | 130 | -47.975% |
| 2026-08-04 | 198.32 | 199.32 | 198.32 | 199.32 | +40.169% | 60 | 70 | -42.956% |
| 2026-08-03 | 142.27 | 142.27 | 142.15 | 142.20 | +42.771% | 46 | 51 | -20.042% |
| 2026-07-30 | 99.60 | 99.60 | 99.60 | 99.60 | +4.842% | 1 | 52 | +14.157% |
| 2026-07-29 | 100.40 | 100.40 | 95.00 | 95.00 | -25.857% | 7 | 48 | +19.684% |
| 2026-07-24 | 128.08 | 128.13 | 128.08 | 128.13 | -5.967% | 2 | 47 | -11.262% |
| 2026-07-21 | 136.73 | 136.73 | 136.26 | 136.26 | +3.259% | 2 | 46 | -16.557% |
| 2026-07-20 | 141.16 | 142.89 | 130.21 | 131.96 | -11.844% | 8 | 46 | -13.838% |
| 2026-07-08 | 149.06 | 149.69 | 149.06 | 149.69 | -3.971% | 2 | 46 | -24.043% |
| 2026-07-07 | 155.61 | 155.88 | 155.61 | 155.88 | -7.385% | 2 | 46 | -27.059% |
| 2026-07-01 | 168.16 | 168.38 | 168.16 | 168.31 | +19.725% | 4 | 46 | -32.446% |
| 2026-06-29 | 140.58 | 140.58 | 140.58 | 140.58 | -33.292% | 2 | 46 | -19.121% |
| 2026-06-15 | 210.74 | 210.74 | 210.74 | 210.74 | -9.825% | 2 | 44 | -46.047% |
| 2026-06-01 | 228.39 | 233.70 | 228.37 | 233.70 | 0.000% | 90 | 0 | -51.348% |