SPX270521C08625000
SPX May 21 2027 8625.00 Call
optionOPRA
EODOct 27, 2026
80.10USD+12.342%(+8.80)1Vol219OI
SPX270521C08625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 80.10 | 80.10 | 80.10 | 80.10 | +12.342% | 1 | 219 | 0.000% |
| 2026-10-26 | 68.19 | 71.30 | 68.19 | 71.30 | +9.861% | 4 | 217 | +12.342% |
| 2026-10-23 | 65.00 | 67.30 | 64.90 | 64.90 | -6.214% | 3 | 216 | +23.421% |
| 2026-10-16 | 69.20 | 69.20 | 69.20 | 69.20 | -13.694% | 1 | 217 | +15.751% |
| 2026-10-14 | 80.10 | 80.18 | 80.10 | 80.18 | -35.800% | 2 | 218 | -0.100% |
| 2026-10-06 | 124.89 | 124.89 | 124.89 | 124.89 | +20.087% | 6 | 218 | -35.864% |
| 2026-10-05 | 99.80 | 104.00 | 99.80 | 104.00 | +15.223% | 12 | 224 | -22.981% |
| 2026-09-28 | 89.85 | 90.26 | 89.85 | 90.26 | -23.222% | 4 | 226 | -11.256% |
| 2026-09-22 | 117.21 | 117.56 | 117.21 | 117.56 | +31.264% | 4 | 224 | -31.865% |
| 2026-09-14 | 89.45 | 89.56 | 89.45 | 89.56 | -13.385% | 40 | 184 | -10.563% |
| 2026-09-08 | 103.40 | 103.40 | 103.40 | 103.40 | -8.171% | 1 | 183 | -22.534% |
| 2026-09-04 | 112.60 | 112.60 | 112.60 | 112.60 | -23.744% | 1 | 183 | -28.863% |
| 2026-08-28 | 147.66 | 147.66 | 147.66 | 147.66 | +10.856% | 6 | 189 | -45.754% |
| 2026-08-27 | 133.20 | 133.20 | 133.20 | 133.20 | -5.532% | 10 | 179 | -39.865% |
| 2026-08-19 | 149.49 | 149.58 | 141.00 | 141.00 | -13.054% | 247 | 58 | -43.191% |
| 2026-08-17 | 167.81 | 167.81 | 161.79 | 162.17 | -6.173% | 16 | 57 | -50.607% |
| 2026-08-13 | 172.84 | 172.84 | 172.84 | 172.84 | +2.753% | 6 | 54 | -53.657% |
| 2026-08-11 | 168.21 | 168.21 | 168.21 | 168.21 | +1.015% | 6 | 48 | -52.381% |
| 2026-08-10 | 171.66 | 171.70 | 166.52 | 166.52 | +2.379% | 48 | 25 | -51.898% |
| 2026-08-07 | 168.70 | 168.70 | 160.47 | 162.65 | +6.747% | 18 | 13 | -50.753% |
| 2026-08-06 | 158.72 | 158.72 | 152.37 | 152.37 | -8.111% | 14 | 3 | -47.431% |
| 2026-08-05 | 165.90 | 166.19 | 165.02 | 165.82 | 0.000% | 10 | 0 | -51.695% |