SPX270521C08525000
SPX May 21 2027 8525.00 Call
optionOPRA
EODOct 27, 2026
101.30USD+24.447%(+19.90)1Vol178OI
SPX270521C08525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 101.30 | 101.30 | 101.30 | 101.30 | +24.447% | 1 | 178 | 0.000% |
| 2026-10-23 | 83.40 | 86.50 | 81.40 | 81.40 | -29.260% | 13 | 175 | +24.447% |
| 2026-10-21 | 115.09 | 115.09 | 115.07 | 115.07 | +12.891% | 2 | 175 | -11.967% |
| 2026-10-20 | 99.51 | 101.93 | 99.22 | 101.93 | +2.638% | 20 | 170 | -0.618% |
| 2026-10-19 | 95.70 | 99.31 | 95.70 | 99.31 | +12.189% | 12 | 176 | +2.004% |
| 2026-10-16 | 88.52 | 88.52 | 88.52 | 88.52 | -18.938% | 7 | 176 | +14.437% |
| 2026-10-15 | 105.03 | 109.20 | 104.98 | 109.20 | -6.089% | 8 | 177 | -7.234% |
| 2026-10-14 | 116.14 | 116.28 | 116.14 | 116.28 | -14.531% | 2 | 176 | -12.883% |
| 2026-10-09 | 136.01 | 136.06 | 136.00 | 136.05 | +13.659% | 8 | 168 | -25.542% |
| 2026-10-08 | 119.70 | 119.70 | 119.70 | 119.70 | -20.891% | 2 | 168 | -15.372% |
| 2026-10-06 | 145.97 | 151.31 | 145.97 | 151.31 | +14.629% | 8 | 164 | -33.051% |
| 2026-10-05 | 132.75 | 132.75 | 132.00 | 132.00 | +23.376% | 6 | 163 | -23.258% |
| 2026-10-01 | 106.99 | 106.99 | 106.99 | 106.99 | -3.255% | 1 | 162 | -5.318% |
| 2026-09-28 | 110.67 | 110.67 | 110.59 | 110.59 | -25.024% | 4 | 160 | -8.400% |
| 2026-09-22 | 147.50 | 147.50 | 147.50 | 147.50 | +22.917% | 6 | 160 | -31.322% |
| 2026-09-21 | 120.00 | 120.00 | 120.00 | 120.00 | +25.183% | 107 | 200 | -15.583% |
| 2026-09-15 | 96.01 | 96.01 | 95.86 | 95.86 | -8.835% | 2 | 199 | +5.675% |
| 2026-09-10 | 105.25 | 105.25 | 105.11 | 105.15 | -19.487% | 148 | 168 | -3.661% |
| 2026-09-08 | 130.60 | 130.60 | 130.60 | 130.60 | -12.642% | 2 | 169 | -22.435% |
| 2026-09-03 | 150.50 | 151.11 | 149.50 | 149.50 | -15.556% | 5 | 171 | -32.241% |
| 2026-08-28 | 177.04 | 177.04 | 177.04 | 177.04 | +3.775% | 6 | 171 | -42.781% |
| 2026-08-19 | 177.60 | 179.38 | 170.57 | 170.60 | +1.427% | 119 | 89 | -40.621% |
| 2026-08-18 | 171.40 | 171.40 | 166.40 | 168.20 | -13.348% | 9 | 82 | -39.774% |
| 2026-08-17 | 194.11 | 194.11 | 194.11 | 194.11 | -4.787% | 7 | 75 | -47.813% |
| 2026-08-14 | 203.96 | 203.96 | 203.87 | 203.87 | -7.751% | 4 | 73 | -50.311% |
| 2026-08-13 | 220.97 | 221.00 | 220.97 | 221.00 | +17.248% | 2 | 74 | -54.163% |
| 2026-08-12 | 189.84 | 193.06 | 188.49 | 188.49 | +0.335% | 36 | 58 | -46.257% |
| 2026-08-11 | 198.89 | 198.89 | 187.86 | 187.86 | -4.804% | 10 | 54 | -46.077% |
| 2026-08-10 | 200.27 | 200.27 | 195.21 | 197.34 | +0.438% | 12 | 51 | -48.667% |
| 2026-08-07 | 196.48 | 196.48 | 196.48 | 196.48 | +0.092% | 4 | 47 | -48.443% |
| 2026-08-05 | 217.60 | 217.60 | 195.30 | 196.30 | -2.750% | 28 | 63 | -48.395% |
| 2026-08-04 | 178.40 | 201.85 | 178.40 | 201.85 | +38.253% | 26 | 40 | -49.814% |
| 2026-08-03 | 145.80 | 146.00 | 145.80 | 146.00 | -2.602% | 6 | 34 | -30.616% |
| 2026-07-07 | 148.20 | 149.90 | 148.20 | 149.90 | -4.101% | 32 | 14 | -32.422% |
| 2026-07-06 | 155.98 | 156.31 | 155.92 | 156.31 | +0.956% | 8 | 12 | -35.193% |
| 2026-07-01 | 154.51 | 154.83 | 154.51 | 154.83 | -19.401% | 4 | 10 | -34.573% |
| 2026-06-15 | 192.10 | 192.10 | 192.10 | 192.10 | -11.881% | 3 | 7 | -47.267% |
| 2026-06-01 | 212.21 | 218.10 | 212.14 | 218.00 | +3.352% | 7 | 2 | -53.532% |
| 2026-05-29 | 210.93 | 210.93 | 210.93 | 210.93 | 0.000% | 2 | 0 | -51.975% |