SPX270521C08500000
SPX May 21 2027 8500.00 Call
optionOPRA
EODOct 28, 2026
106.73USD-0.159%(-0.17)7Vol3,108OI
SPX270521C08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 109.19 | 109.31 | 106.18 | 106.73 | -0.159% | 7 | 3,108 | 0.000% |
| 2026-10-27 | 108.31 | 109.49 | 106.12 | 106.90 | +7.762% | 7 | 3,109 | -0.159% |
| 2026-10-26 | 91.00 | 99.20 | 91.00 | 99.20 | +14.154% | 2 | 3,110 | +7.591% |
| 2026-10-23 | 88.00 | 91.90 | 86.20 | 86.90 | -26.350% | 8 | 3,109 | +22.819% |
| 2026-10-21 | 110.70 | 117.99 | 110.70 | 117.99 | +14.642% | 17 | 3,106 | -9.543% |
| 2026-10-19 | 100.40 | 102.92 | 100.40 | 102.92 | +9.095% | 7 | 3,111 | +3.702% |
| 2026-10-16 | 93.56 | 94.34 | 93.56 | 94.34 | -18.469% | 2 | 3,112 | +13.133% |
| 2026-10-15 | 115.71 | 115.71 | 115.71 | 115.71 | -16.455% | 3 | 3,112 | -7.761% |
| 2026-10-13 | 138.50 | 138.50 | 138.50 | 138.50 | +2.974% | 200 | 3,112 | -22.939% |
| 2026-10-07 | 134.50 | 134.50 | 134.50 | 134.50 | -18.593% | 3 | 3,112 | -20.647% |
| 2026-10-06 | 154.60 | 165.22 | 154.57 | 165.22 | +18.786% | 205 | 2,923 | -35.401% |
| 2026-10-05 | 127.30 | 139.84 | 127.30 | 139.09 | +8.554% | 105 | 2,939 | -23.266% |
| 2026-10-02 | 128.23 | 128.23 | 128.13 | 128.13 | +12.070% | 2 | 2,939 | -16.702% |
| 2026-09-29 | 114.33 | 114.33 | 114.33 | 114.33 | -1.778% | 2 | 2,939 | -6.647% |
| 2026-09-28 | 116.44 | 116.44 | 116.16 | 116.40 | +2.664% | 24 | 2,927 | -8.308% |
| 2026-09-17 | 109.85 | 113.38 | 109.75 | 113.38 | +4.826% | 972 | 2,850 | -5.865% |
| 2026-09-14 | 108.16 | 108.16 | 108.16 | 108.16 | -11.053% | 3 | 2,800 | -1.322% |
| 2026-09-11 | 121.60 | 121.60 | 121.60 | 121.60 | +9.846% | 3 | 2,803 | -12.229% |
| 2026-09-10 | 115.14 | 115.14 | 110.70 | 110.70 | -10.545% | 70 | 2,841 | -3.586% |
| 2026-09-09 | 126.55 | 126.55 | 123.75 | 123.75 | -6.745% | 107 | 2,834 | -13.754% |
| 2026-09-08 | 135.26 | 137.40 | 132.70 | 132.70 | -6.351% | 12 | 3,034 | -19.570% |
| 2026-09-04 | 152.30 | 152.30 | 141.70 | 141.70 | -9.457% | 715 | 2,732 | -24.679% |
| 2026-09-03 | 155.89 | 156.50 | 155.89 | 156.50 | +19.429% | 4 | 2,732 | -31.802% |
| 2026-09-02 | 131.04 | 131.04 | 131.04 | 131.04 | -21.837% | 3 | 2,732 | -18.552% |
| 2026-08-27 | 167.65 | 167.65 | 167.65 | 167.65 | +7.104% | 6 | 2,726 | -36.338% |
| 2026-08-26 | 156.53 | 156.53 | 156.53 | 156.53 | -2.764% | 1 | 2,725 | -31.815% |
| 2026-08-21 | 165.45 | 165.45 | 157.94 | 160.98 | -7.536% | 200 | 2,678 | -33.700% |
| 2026-08-19 | 180.00 | 180.00 | 174.10 | 174.10 | -1.466% | 52 | 2,663 | -38.696% |
| 2026-08-18 | 176.69 | 176.69 | 176.69 | 176.69 | -11.831% | 6 | 2,657 | -39.595% |
| 2026-08-17 | 201.70 | 201.70 | 200.40 | 200.40 | -10.094% | 39 | 2,663 | -46.742% |
| 2026-08-13 | 215.41 | 225.84 | 215.41 | 222.90 | +13.291% | 63 | 2,621 | -52.118% |
| 2026-08-12 | 196.73 | 196.75 | 196.73 | 196.75 | -0.036% | 2 | 2,621 | -45.753% |
| 2026-08-11 | 210.36 | 210.43 | 196.82 | 196.82 | -3.995% | 4 | 2,621 | -45.773% |
| 2026-08-10 | 209.92 | 210.16 | 204.46 | 205.01 | +3.020% | 14 | 2,623 | -47.939% |
| 2026-08-07 | 202.59 | 202.59 | 199.00 | 199.00 | +4.572% | 88 | 2,599 | -46.367% |
| 2026-08-06 | 203.20 | 203.20 | 190.30 | 190.30 | -8.068% | 13 | 2,594 | -43.915% |
| 2026-08-05 | 226.30 | 226.30 | 201.00 | 207.00 | -2.999% | 19 | 2,590 | -48.440% |
| 2026-08-04 | 181.46 | 213.40 | 181.46 | 213.40 | +37.855% | 58 | 2,588 | -49.986% |
| 2026-08-03 | 142.00 | 154.80 | 142.00 | 154.80 | +60.564% | 201 | 2,599 | -31.053% |
| 2026-07-29 | 95.30 | 96.41 | 95.30 | 96.41 | -12.830% | 7 | 2,593 | +10.704% |
| 2026-07-24 | 110.60 | 110.60 | 110.60 | 110.60 | -3.826% | 1 | 2,559 | -3.499% |
| 2026-07-23 | 115.03 | 115.03 | 115.00 | 115.00 | -17.326% | 2 | 2,559 | -7.191% |
| 2026-07-21 | 131.31 | 139.10 | 131.31 | 139.10 | +10.231% | 3 | 2,558 | -23.271% |
| 2026-07-20 | 135.03 | 135.03 | 125.19 | 126.19 | -27.598% | 17 | 2,558 | -15.421% |
| 2026-07-10 | 173.95 | 174.30 | 173.95 | 174.29 | +7.454% | 404 | 2,185 | -38.763% |
| 2026-07-09 | 162.20 | 162.20 | 162.20 | 162.20 | +12.827% | 2 | 2,183 | -34.199% |
| 2026-07-08 | 143.76 | 143.76 | 143.76 | 143.76 | -12.395% | 9 | 2,183 | -25.758% |
| 2026-07-06 | 164.10 | 164.10 | 164.10 | 164.10 | +14.675% | 16 | 2,199 | -34.960% |
| 2026-07-02 | 143.10 | 143.10 | 143.10 | 143.10 | -6.182% | 1 | 2,199 | -25.416% |
| 2026-07-01 | 162.95 | 163.26 | 152.53 | 152.53 | -3.217% | 142 | 2,100 | -30.027% |
| 2026-06-30 | 158.71 | 158.79 | 157.57 | 157.60 | +18.309% | 48 | 2,100 | -32.278% |
| 2026-06-29 | 133.21 | 133.21 | 133.21 | 133.21 | +8.213% | 2 | 2,102 | -19.878% |
| 2026-06-26 | 123.10 | 123.10 | 123.10 | 123.10 | -4.861% | 6 | 2,096 | -13.298% |
| 2026-06-25 | 130.29 | 130.29 | 129.39 | 129.39 | -12.004% | 32 | 2,092 | -17.513% |
| 2026-06-24 | 147.50 | 148.33 | 147.04 | 147.04 | +5.708% | 30 | 2,068 | -27.414% |
| 2026-06-23 | 136.80 | 139.50 | 136.80 | 139.10 | -15.952% | 14 | 2,059 | -23.271% |
| 2026-06-22 | 164.10 | 165.50 | 161.60 | 165.50 | -6.550% | 14 | 2,070 | -35.511% |
| 2026-06-18 | 176.73 | 177.10 | 176.73 | 177.10 | -2.155% | 2 | 2,070 | -39.735% |
| 2026-06-17 | 181.00 | 181.00 | 181.00 | 181.00 | -12.425% | 3 | 2,070 | -41.033% |
| 2026-06-15 | 198.77 | 207.13 | 198.77 | 206.68 | +31.895% | 18 | 2,155 | -48.360% |
| 2026-06-11 | 156.70 | 156.70 | 156.70 | 156.70 | +8.144% | 8 | 2,155 | -31.889% |
| 2026-06-09 | 137.80 | 147.40 | 136.90 | 144.90 | -4.671% | 50 | 2,128 | -26.342% |
| 2026-06-05 | 152.00 | 152.00 | 152.00 | 152.00 | -32.444% | 30 | 2,032 | -29.783% |
| 2026-06-04 | 225.00 | 225.00 | 225.00 | 225.00 | +3.830% | 1 | 2,032 | -52.564% |
| 2026-06-03 | 218.50 | 218.50 | 216.70 | 216.70 | -3.817% | 3 | 2,029 | -50.748% |
| 2026-06-01 | 214.74 | 225.30 | 214.62 | 225.30 | +4.031% | 605 | 2,173 | -52.628% |
| 2026-05-29 | 220.80 | 222.30 | 216.57 | 216.57 | +3.622% | 1,101 | 2,148 | -50.718% |
| 2026-05-28 | 209.00 | 209.00 | 209.00 | 209.00 | +2.880% | 71 | 2,103 | -48.933% |
| 2026-05-27 | 203.74 | 203.74 | 203.15 | 203.15 | +2.944% | 6 | 2,096 | -47.462% |
| 2026-05-26 | 197.35 | 197.35 | 197.34 | 197.34 | +2.466% | 2 | 2,097 | -45.916% |
| 2026-05-22 | 187.65 | 192.98 | 186.54 | 192.59 | +10.620% | 1,218 | 1,648 | -44.582% |
| 2026-05-21 | 176.00 | 176.00 | 170.42 | 174.10 | +3.018% | 145 | 1,554 | -38.696% |
| 2026-05-20 | 169.00 | 169.00 | 169.00 | 169.00 | +11.184% | 1 | 1,554 | -36.846% |
| 2026-05-19 | 149.16 | 159.70 | 146.39 | 152.00 | -7.486% | 163 | 1,425 | -29.783% |
| 2026-05-18 | 172.11 | 172.11 | 153.22 | 164.30 | -3.806% | 530 | 905 | -35.040% |
| 2026-05-15 | 183.90 | 189.40 | 170.80 | 170.80 | -17.845% | 65 | 895 | -37.512% |
| 2026-05-14 | 208.70 | 208.70 | 207.90 | 207.90 | +27.234% | 100 | 995 | -48.663% |
| 2026-05-12 | 159.90 | 163.40 | 159.90 | 163.40 | -7.892% | 300 | 710 | -34.682% |
| 2026-05-11 | 177.30 | 177.60 | 176.90 | 177.40 | +8.628% | 135 | 581 | -39.837% |
| 2026-05-08 | 164.13 | 165.68 | 163.31 | 163.31 | +7.250% | 16 | 576 | -34.646% |
| 2026-05-06 | 149.00 | 152.91 | 148.85 | 152.27 | +36.357% | 604 | 1 | -29.907% |
| 2026-05-01 | 111.67 | 111.67 | 111.67 | 111.67 | 0.000% | 1 | 0 | -4.424% |