SPX270521C08575000
SPX May 21 2027 8575.00 Call
optionOPRA
EODOct 27, 2026
91.66USD+9.707%(+8.11)2Vol134OI
SPX270521C08575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 90.30 | 91.66 | 90.30 | 91.66 | +9.707% | 2 | 134 | 0.000% |
| 2026-10-26 | 83.08 | 83.55 | 83.02 | 83.55 | +16.690% | 58 | 105 | +9.707% |
| 2026-10-23 | 73.80 | 77.50 | 71.60 | 71.60 | -7.851% | 21 | 91 | +28.017% |
| 2026-10-16 | 88.28 | 88.28 | 77.70 | 77.70 | -18.357% | 7 | 98 | +17.967% |
| 2026-10-14 | 108.95 | 108.95 | 95.00 | 95.17 | -17.765% | 23 | 89 | -3.688% |
| 2026-10-13 | 115.73 | 115.73 | 115.73 | 115.73 | -0.060% | 3 | 86 | -20.798% |
| 2026-10-08 | 117.29 | 117.29 | 115.80 | 115.80 | +18.067% | 6 | 86 | -20.846% |
| 2026-09-29 | 98.25 | 98.25 | 98.08 | 98.08 | -11.664% | 8 | 92 | -6.546% |
| 2026-09-25 | 111.35 | 111.35 | 111.03 | 111.03 | -17.265% | 36 | 79 | -17.446% |
| 2026-09-21 | 134.50 | 134.50 | 134.20 | 134.20 | +42.614% | 7 | 80 | -31.699% |
| 2026-09-10 | 94.10 | 94.10 | 94.10 | 94.10 | -23.121% | 1 | 79 | -2.593% |
| 2026-09-04 | 122.40 | 122.40 | 122.40 | 122.40 | -10.794% | 1 | 83 | -25.114% |
| 2026-09-03 | 137.41 | 137.49 | 137.21 | 137.21 | -7.851% | 32 | 70 | -33.197% |
| 2026-08-27 | 153.36 | 153.36 | 148.90 | 148.90 | +8.370% | 3 | 71 | -38.442% |
| 2026-08-25 | 137.40 | 137.40 | 137.40 | 137.40 | -12.120% | 7 | 64 | -33.290% |
| 2026-08-19 | 160.21 | 160.21 | 156.35 | 156.35 | -12.138% | 10 | 57 | -41.375% |
| 2026-08-17 | 177.95 | 177.95 | 177.95 | 177.95 | -5.487% | 6 | 51 | -48.491% |
| 2026-08-14 | 191.19 | 191.19 | 187.82 | 188.28 | +8.707% | 8 | 56 | -51.317% |
| 2026-08-12 | 173.20 | 173.20 | 173.20 | 173.20 | +2.364% | 1 | 57 | -47.079% |
| 2026-08-11 | 177.14 | 177.71 | 168.48 | 169.20 | -8.073% | 25 | 32 | -45.827% |
| 2026-08-10 | 184.06 | 184.06 | 184.06 | 184.06 | +1.786% | 2 | 32 | -50.201% |
| 2026-08-07 | 180.83 | 180.83 | 180.83 | 180.83 | +8.210% | 2 | 31 | -49.312% |
| 2026-08-06 | 167.11 | 167.11 | 167.11 | 167.11 | -8.458% | 6 | 25 | -45.150% |
| 2026-08-05 | 182.55 | 182.55 | 182.55 | 182.55 | +1.315% | 6 | 19 | -49.789% |
| 2026-08-04 | 161.40 | 180.18 | 161.40 | 180.18 | +76.786% | 6 | 16 | -49.129% |
| 2026-07-24 | 102.46 | 102.46 | 101.92 | 101.92 | +3.883% | 2 | 15 | -10.067% |
| 2026-07-23 | 98.88 | 98.88 | 98.11 | 98.11 | -18.857% | 2 | 14 | -6.574% |
| 2026-07-22 | 121.38 | 121.38 | 120.91 | 120.91 | +3.404% | 2 | 13 | -24.192% |
| 2026-07-21 | 117.33 | 117.33 | 116.93 | 116.93 | -20.445% | 2 | 12 | -21.611% |
| 2026-07-06 | 146.76 | 146.98 | 146.76 | 146.98 | +22.097% | 2 | 11 | -37.638% |
| 2026-07-02 | 120.38 | 120.38 | 120.38 | 120.38 | -40.524% | 2 | 11 | -23.858% |
| 2026-06-01 | 201.70 | 202.40 | 201.70 | 202.40 | 0.000% | 11 | 0 | -54.713% |