SPX270521C08550000
SPX May 21 2027 8550.00 Call
optionOPRA
EODOct 27, 2026
96.00USD+10.345%(+9.00)1Vol833OI
SPX270521C08550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 96.00 | 96.00 | 96.00 | 96.00 | +10.345% | 1 | 838 | 0.000% |
| 2026-10-26 | 80.70 | 88.60 | 80.70 | 87.00 | +13.134% | 7 | 839 | +10.345% |
| 2026-10-23 | 78.30 | 81.10 | 76.20 | 76.90 | -7.794% | 8 | 838 | +24.837% |
| 2026-10-22 | 83.40 | 83.40 | 83.40 | 83.40 | -11.653% | 1 | 837 | +15.108% |
| 2026-10-21 | 94.40 | 94.40 | 94.40 | 94.40 | +0.844% | 1 | 836 | +1.695% |
| 2026-10-20 | 101.80 | 101.80 | 93.61 | 93.61 | -0.415% | 7 | 837 | +2.553% |
| 2026-10-19 | 92.70 | 94.00 | 92.70 | 94.00 | +13.090% | 16 | 836 | +2.128% |
| 2026-10-16 | 90.31 | 90.34 | 83.12 | 83.12 | -16.938% | 55 | 860 | +15.496% |
| 2026-10-15 | 99.88 | 100.07 | 99.88 | 100.07 | -3.779% | 2 | 859 | -4.067% |
| 2026-10-14 | 104.00 | 104.00 | 104.00 | 104.00 | -14.942% | 1 | 858 | -7.692% |
| 2026-10-13 | 122.27 | 122.27 | 122.27 | 122.27 | -4.848% | 1 | 858 | -21.485% |
| 2026-10-07 | 121.00 | 128.50 | 121.00 | 128.50 | +11.304% | 2 | 857 | -25.292% |
| 2026-10-05 | 115.45 | 115.45 | 115.45 | 115.45 | -4.508% | 6 | 863 | -16.847% |
| 2026-10-02 | 120.90 | 120.90 | 120.90 | 120.90 | +19.419% | 6 | 869 | -20.596% |
| 2026-10-01 | 93.00 | 101.24 | 93.00 | 101.24 | -10.105% | 3 | 869 | -5.176% |
| 2026-09-30 | 112.62 | 112.62 | 112.62 | 112.62 | +11.032% | 3 | 866 | -14.758% |
| 2026-09-29 | 97.80 | 101.81 | 97.80 | 101.43 | -3.280% | 3 | 865 | -5.353% |
| 2026-09-28 | 104.77 | 104.87 | 104.77 | 104.87 | -23.919% | 4 | 863 | -8.458% |
| 2026-09-22 | 137.84 | 137.84 | 137.84 | 137.84 | +46.265% | 3 | 860 | -30.354% |
| 2026-09-16 | 94.39 | 94.39 | 94.24 | 94.24 | +2.995% | 10 | 855 | +1.868% |
| 2026-09-15 | 91.47 | 91.50 | 91.47 | 91.50 | -9.585% | 4 | 855 | +4.918% |
| 2026-09-14 | 101.20 | 101.20 | 101.20 | 101.20 | -29.893% | 1 | 854 | -5.138% |
| 2026-09-03 | 144.05 | 144.35 | 143.99 | 144.35 | +20.785% | 28 | 852 | -33.495% |
| 2026-09-01 | 119.51 | 119.51 | 119.51 | 119.51 | -13.071% | 3 | 849 | -19.672% |
| 2026-08-24 | 137.48 | 137.48 | 137.48 | 137.48 | -2.115% | 6 | 855 | -30.172% |
| 2026-08-20 | 140.45 | 140.45 | 140.45 | 140.45 | -15.038% | 20 | 847 | -31.648% |
| 2026-08-19 | 171.73 | 171.73 | 165.31 | 165.31 | +2.454% | 18 | 829 | -41.927% |
| 2026-08-18 | 166.31 | 166.73 | 161.35 | 161.35 | -12.500% | 68 | 796 | -40.502% |
| 2026-08-17 | 185.96 | 185.96 | 184.40 | 184.40 | -4.491% | 46 | 789 | -47.939% |
| 2026-08-14 | 203.40 | 203.40 | 193.07 | 193.07 | -6.186% | 8 | 789 | -50.277% |
| 2026-08-13 | 196.16 | 206.00 | 196.16 | 205.80 | +15.696% | 10 | 788 | -53.353% |
| 2026-08-11 | 192.39 | 192.39 | 177.88 | 177.88 | -2.317% | 305 | 525 | -46.031% |
| 2026-08-07 | 182.73 | 182.73 | 182.10 | 182.10 | +4.776% | 2 | 526 | -47.282% |
| 2026-08-06 | 186.90 | 186.90 | 169.89 | 173.80 | -8.623% | 22 | 516 | -44.764% |
| 2026-08-05 | 212.00 | 212.00 | 187.00 | 190.20 | -5.090% | 73 | 516 | -49.527% |
| 2026-08-04 | 168.40 | 200.40 | 168.40 | 200.40 | +56.869% | 17 | 510 | -52.096% |
| 2026-08-03 | 127.79 | 127.79 | 127.75 | 127.75 | +47.364% | 106 | 530 | -24.853% |
| 2026-07-30 | 86.56 | 86.69 | 86.56 | 86.69 | +2.349% | 2 | 529 | +10.739% |
| 2026-07-29 | 84.70 | 84.70 | 84.70 | 84.70 | -16.936% | 2 | 529 | +13.341% |
| 2026-07-23 | 102.00 | 102.09 | 101.64 | 101.97 | -27.947% | 4 | 529 | -5.855% |
| 2026-07-07 | 142.20 | 143.30 | 141.52 | 141.52 | -4.899% | 67 | 487 | -32.165% |
| 2026-07-06 | 149.49 | 149.76 | 148.81 | 148.81 | -19.475% | 14 | 483 | -35.488% |
| 2026-06-15 | 177.90 | 184.80 | 177.90 | 184.80 | +40.543% | 12 | 478 | -48.052% |
| 2026-06-11 | 131.49 | 131.49 | 131.49 | 131.49 | -11.514% | 1 | 478 | -26.991% |
| 2026-06-09 | 160.96 | 160.96 | 148.28 | 148.60 | -2.583% | 162 | 326 | -35.397% |
| 2026-06-05 | 153.66 | 153.67 | 152.54 | 152.54 | -20.531% | 250 | 270 | -37.066% |
| 2026-06-04 | 190.87 | 191.95 | 190.87 | 191.95 | -10.550% | 2 | 270 | -49.987% |
| 2026-06-02 | 213.20 | 214.59 | 213.20 | 214.59 | +1.895% | 106 | 364 | -55.264% |
| 2026-06-01 | 203.04 | 210.60 | 203.04 | 210.60 | +3.862% | 13 | 363 | -54.416% |
| 2026-05-29 | 209.11 | 209.11 | 202.77 | 202.77 | +0.035% | 9 | 361 | -52.656% |
| 2026-05-28 | 202.70 | 202.70 | 202.70 | 202.70 | +16.494% | 5 | 361 | -52.639% |
| 2026-05-22 | 174.03 | 174.03 | 174.00 | 174.00 | +10.413% | 4 | 361 | -44.828% |
| 2026-05-21 | 151.49 | 157.59 | 151.49 | 157.59 | +15.349% | 2 | 361 | -39.082% |
| 2026-05-19 | 134.91 | 136.76 | 134.91 | 136.62 | -9.881% | 14 | 368 | -29.732% |
| 2026-05-18 | 150.75 | 151.60 | 150.74 | 151.60 | -7.392% | 300 | 182 | -36.675% |
| 2026-05-15 | 167.60 | 168.70 | 163.70 | 163.70 | -17.448% | 27 | 203 | -41.356% |
| 2026-05-14 | 191.60 | 207.40 | 191.60 | 198.30 | +26.467% | 227 | 227 | -51.589% |
| 2026-05-12 | 152.40 | 156.80 | 152.40 | 156.80 | -2.609% | 425 | 178 | -38.776% |
| 2026-05-11 | 158.28 | 161.00 | 158.28 | 161.00 | +6.131% | 175 | 7 | -40.373% |
| 2026-05-08 | 151.80 | 151.80 | 151.70 | 151.70 | 0.000% | 7 | 0 | -36.717% |