SPX270521C08600000
SPX May 21 2027 8600.00 Call
optionOPRA
EODOct 28, 2026
86.75USD+1.819%(+1.55)1Vol1,453OI
SPX270521C08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 86.75 | 86.75 | 86.75 | 86.75 | +1.819% | 1 | 1,452 | 0.000% |
| 2026-10-27 | 78.62 | 85.20 | 78.58 | 85.20 | +13.298% | 13 | 1,449 | +1.819% |
| 2026-10-26 | 75.20 | 75.20 | 75.20 | 75.20 | +10.751% | 1 | 1,448 | +15.359% |
| 2026-10-23 | 69.20 | 72.20 | 67.58 | 67.90 | -14.912% | 14 | 1,448 | +27.761% |
| 2026-10-19 | 79.70 | 79.80 | 79.70 | 79.80 | -9.616% | 14 | 1,448 | +8.709% |
| 2026-10-14 | 94.90 | 94.90 | 88.29 | 88.29 | -19.568% | 14 | 1,454 | -1.744% |
| 2026-10-09 | 109.77 | 109.77 | 109.77 | 109.77 | -14.695% | 3 | 1,451 | -20.971% |
| 2026-10-06 | 133.78 | 134.11 | 128.68 | 128.68 | +16.590% | 47 | 1,448 | -32.585% |
| 2026-10-02 | 110.37 | 110.37 | 110.37 | 110.37 | -0.388% | 3 | 1,445 | -21.401% |
| 2026-09-25 | 110.80 | 110.80 | 110.80 | 110.80 | -12.845% | 1 | 1,445 | -21.706% |
| 2026-09-22 | 126.04 | 127.13 | 125.88 | 127.13 | +4.997% | 98 | 1,441 | -31.763% |
| 2026-09-21 | 121.08 | 121.08 | 121.08 | 121.08 | +37.077% | 6 | 1,447 | -28.353% |
| 2026-09-18 | 88.33 | 88.33 | 88.33 | 88.33 | +30.088% | 25 | 1,447 | -1.789% |
| 2026-09-16 | 67.93 | 67.93 | 67.90 | 67.90 | -25.039% | 100 | 1,447 | +27.761% |
| 2026-09-14 | 90.48 | 90.58 | 90.48 | 90.58 | -11.973% | 4 | 1,443 | -4.228% |
| 2026-09-09 | 102.90 | 102.90 | 102.90 | 102.90 | -6.743% | 2 | 1,520 | -15.695% |
| 2026-09-08 | 110.39 | 110.39 | 110.30 | 110.34 | -5.263% | 10 | 1,520 | -21.379% |
| 2026-09-04 | 116.39 | 116.47 | 116.39 | 116.47 | +13.585% | 2 | 1,521 | -25.517% |
| 2026-09-01 | 102.56 | 102.56 | 102.54 | 102.54 | -22.960% | 100 | 1,421 | -15.399% |
| 2026-08-28 | 153.00 | 153.00 | 133.10 | 133.10 | +1.371% | 7 | 1,421 | -34.823% |
| 2026-08-26 | 130.02 | 131.30 | 130.02 | 131.30 | +2.298% | 5 | 1,418 | -33.930% |
| 2026-08-25 | 126.99 | 128.35 | 126.99 | 128.35 | +0.667% | 9 | 1,424 | -32.411% |
| 2026-08-20 | 128.50 | 128.70 | 125.79 | 127.50 | -13.910% | 63 | 1,419 | -31.961% |
| 2026-08-19 | 149.50 | 149.60 | 147.80 | 148.10 | +1.023% | 47 | 1,422 | -41.425% |
| 2026-08-18 | 152.10 | 152.10 | 144.50 | 146.60 | -13.429% | 100 | 1,461 | -40.825% |
| 2026-08-17 | 174.16 | 174.16 | 169.34 | 169.34 | -5.755% | 12 | 1,449 | -48.772% |
| 2026-08-14 | 186.80 | 186.80 | 179.68 | 179.68 | -5.182% | 23 | 1,435 | -51.720% |
| 2026-08-13 | 185.40 | 189.50 | 185.40 | 189.50 | +14.689% | 35 | 1,436 | -54.222% |
| 2026-08-12 | 165.71 | 165.71 | 165.23 | 165.23 | -4.491% | 2 | 1,435 | -47.497% |
| 2026-08-10 | 180.30 | 180.30 | 173.00 | 173.00 | -0.282% | 154 | 1,422 | -49.855% |
| 2026-08-07 | 172.81 | 173.49 | 172.81 | 173.49 | +8.195% | 12 | 1,410 | -49.997% |
| 2026-08-06 | 171.88 | 171.88 | 160.35 | 160.35 | -7.011% | 44 | 1,370 | -45.900% |
| 2026-08-05 | 192.00 | 193.82 | 169.80 | 172.44 | -5.950% | 91 | 1,291 | -49.693% |
| 2026-08-04 | 161.53 | 183.60 | 161.53 | 183.35 | +45.251% | 68 | 1,271 | -52.686% |
| 2026-08-03 | 116.58 | 126.23 | 116.58 | 126.23 | +51.537% | 10 | 1,272 | -31.276% |
| 2026-07-30 | 83.30 | 83.30 | 83.30 | 83.30 | -7.031% | 3 | 1,274 | +4.142% |
| 2026-07-28 | 89.65 | 89.65 | 89.60 | 89.60 | -7.025% | 2 | 1,275 | -3.181% |
| 2026-07-24 | 96.39 | 96.40 | 96.37 | 96.37 | +2.434% | 4 | 1,275 | -9.982% |
| 2026-07-23 | 94.24 | 94.24 | 94.05 | 94.08 | -31.318% | 62 | 1,244 | -7.791% |
| 2026-07-09 | 131.10 | 137.01 | 131.10 | 136.98 | +22.413% | 12 | 1,240 | -36.670% |
| 2026-07-08 | 111.90 | 111.90 | 111.90 | 111.90 | -19.264% | 3 | 1,237 | -22.475% |
| 2026-07-06 | 138.60 | 138.60 | 138.60 | 138.60 | +2.288% | 3 | 1,234 | -37.410% |
| 2026-07-01 | 135.50 | 135.50 | 135.50 | 135.50 | +16.780% | 299 | 935 | -35.978% |
| 2026-06-23 | 113.33 | 116.03 | 113.33 | 116.03 | -9.641% | 4 | 935 | -25.235% |
| 2026-06-09 | 123.99 | 128.42 | 123.92 | 128.41 | -26.459% | 36 | 962 | -32.443% |
| 2026-05-27 | 174.61 | 174.61 | 174.61 | 174.61 | +13.752% | 335 | 762 | -50.318% |
| 2026-05-21 | 153.40 | 153.50 | 153.40 | 153.50 | +4.075% | 100 | 672 | -43.485% |
| 2026-05-20 | 147.00 | 147.49 | 147.00 | 147.49 | +7.234% | 235 | 655 | -41.182% |
| 2026-05-19 | 124.56 | 137.54 | 124.56 | 137.54 | -0.044% | 44 | 667 | -36.927% |
| 2026-05-18 | 140.37 | 140.37 | 137.60 | 137.60 | -15.800% | 327 | 500 | -36.955% |
| 2026-05-15 | 163.08 | 163.42 | 163.08 | 163.42 | +9.092% | 352 | 192 | -46.916% |
| 2026-05-12 | 149.80 | 149.80 | 149.80 | 149.80 | +0.047% | 2 | 194 | -42.089% |
| 2026-05-11 | 149.73 | 149.73 | 149.73 | 149.73 | +7.403% | 2 | 194 | -42.062% |
| 2026-05-08 | 139.84 | 139.84 | 139.41 | 139.41 | +15.982% | 2 | 193 | -37.773% |
| 2026-05-07 | 127.66 | 127.78 | 118.60 | 120.20 | -5.674% | 53 | 162 | -27.829% |
| 2026-05-06 | 127.19 | 127.43 | 127.19 | 127.43 | +68.447% | 6 | 162 | -31.923% |
| 2026-04-28 | 75.88 | 75.88 | 74.98 | 75.65 | +4.187% | 50 | 162 | +14.673% |
| 2026-04-24 | 71.86 | 72.61 | 71.64 | 72.61 | 0.000% | 112 | 112 | +19.474% |