SPX270521C08650000
SPX May 21 2027 8650.00 Call
optionOPRA
EODOct 27, 2026
77.00USD+20.784%(+13.25)4Vol392OI
SPX270521C08650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 75.60 | 77.97 | 75.60 | 77.00 | +20.784% | 4 | 392 | 0.000% |
| 2026-10-26 | 63.75 | 63.75 | 63.75 | 63.75 | +6.784% | 6 | 392 | +20.784% |
| 2026-10-23 | 61.06 | 63.60 | 59.40 | 59.70 | -9.819% | 10 | 392 | +28.978% |
| 2026-10-22 | 66.20 | 66.20 | 66.20 | 66.20 | -8.450% | 1 | 391 | +16.314% |
| 2026-10-19 | 72.11 | 72.31 | 72.11 | 72.31 | -6.697% | 4 | 390 | +6.486% |
| 2026-10-14 | 77.50 | 77.50 | 77.50 | 77.50 | -20.554% | 1 | 391 | -0.645% |
| 2026-10-05 | 96.06 | 97.60 | 96.06 | 97.55 | +24.031% | 87 | 414 | -21.066% |
| 2026-10-01 | 74.38 | 78.65 | 74.38 | 78.65 | -5.491% | 85 | 387 | -2.098% |
| 2026-09-28 | 83.27 | 83.65 | 82.97 | 83.22 | -12.630% | 154 | 376 | -7.474% |
| 2026-09-25 | 95.25 | 95.25 | 95.25 | 95.25 | +2.013% | 2 | 378 | -19.160% |
| 2026-09-24 | 92.28 | 93.37 | 88.25 | 93.37 | -19.661% | 78 | 444 | -17.532% |
| 2026-09-21 | 92.02 | 117.73 | 91.88 | 116.22 | +47.731% | 315 | 528 | -33.746% |
| 2026-09-17 | 76.32 | 78.78 | 75.86 | 78.67 | +32.307% | 80 | 606 | -2.123% |
| 2026-09-16 | 75.25 | 77.50 | 59.46 | 59.46 | -17.759% | 262 | 544 | +29.499% |
| 2026-09-15 | 72.35 | 72.60 | 69.72 | 72.30 | -13.486% | 134 | 615 | +6.501% |
| 2026-09-14 | 84.07 | 84.07 | 83.57 | 83.57 | +2.276% | 2 | 614 | -7.862% |
| 2026-09-10 | 81.71 | 81.71 | 81.71 | 81.71 | -29.170% | 12 | 614 | -5.764% |
| 2026-09-03 | 115.34 | 115.36 | 115.34 | 115.36 | +6.617% | 12 | 671 | -33.252% |
| 2026-08-31 | 105.77 | 108.20 | 105.77 | 108.20 | -14.215% | 5 | 672 | -28.835% |
| 2026-08-27 | 123.71 | 126.13 | 123.57 | 126.13 | +10.640% | 78 | 618 | -38.952% |
| 2026-08-24 | 114.00 | 114.00 | 114.00 | 114.00 | -10.784% | 3 | 680 | -32.456% |
| 2026-08-20 | 124.76 | 127.78 | 124.76 | 127.78 | -3.307% | 78 | 645 | -39.740% |
| 2026-08-18 | 135.10 | 136.23 | 131.51 | 132.15 | -17.427% | 300 | 488 | -41.733% |
| 2026-08-17 | 161.74 | 162.01 | 160.04 | 160.04 | -5.742% | 50 | 489 | -51.887% |
| 2026-08-14 | 170.90 | 170.90 | 169.79 | 169.79 | -2.532% | 10 | 491 | -54.650% |
| 2026-08-13 | 168.00 | 175.78 | 167.97 | 174.20 | +11.968% | 8 | 485 | -55.798% |
| 2026-08-12 | 156.03 | 156.03 | 155.58 | 155.58 | -2.884% | 2 | 484 | -50.508% |
| 2026-08-11 | 160.20 | 160.20 | 160.20 | 160.20 | +0.818% | 15 | 469 | -51.935% |
| 2026-08-10 | 161.99 | 162.79 | 158.90 | 158.90 | -2.203% | 15 | 462 | -51.542% |
| 2026-08-07 | 162.38 | 162.48 | 161.64 | 162.48 | +10.825% | 4 | 462 | -52.610% |
| 2026-08-06 | 146.65 | 146.65 | 146.61 | 146.61 | -7.490% | 2 | 462 | -47.480% |
| 2026-08-05 | 176.40 | 176.40 | 155.40 | 158.48 | -5.278% | 18 | 454 | -51.413% |
| 2026-08-04 | 141.20 | 167.31 | 141.20 | 167.31 | +90.993% | 22 | 438 | -53.978% |
| 2026-07-31 | 85.10 | 87.60 | 85.10 | 87.60 | +13.472% | 7 | 432 | -12.100% |
| 2026-07-30 | 74.04 | 77.90 | 74.04 | 77.20 | -9.326% | 13 | 427 | -0.259% |
| 2026-07-24 | 85.59 | 85.59 | 85.14 | 85.14 | +1.188% | 2 | 426 | -9.561% |
| 2026-07-23 | 84.06 | 84.14 | 84.06 | 84.14 | -32.510% | 2 | 427 | -8.486% |
| 2026-07-10 | 124.64 | 124.67 | 124.64 | 124.67 | +8.816% | 2 | 426 | -38.237% |
| 2026-07-07 | 114.51 | 114.57 | 114.51 | 114.57 | -10.771% | 2 | 425 | -32.792% |
| 2026-07-06 | 129.40 | 129.40 | 128.40 | 128.40 | +30.607% | 3 | 422 | -40.031% |
| 2026-06-29 | 98.31 | 98.31 | 98.31 | 98.31 | -36.150% | 8 | 422 | -21.676% |
| 2026-06-16 | 153.97 | 153.97 | 153.97 | 153.97 | +38.987% | 8 | 414 | -49.990% |
| 2026-06-11 | 110.78 | 110.78 | 110.78 | 110.78 | -32.236% | 1 | 436 | -30.493% |
| 2026-06-04 | 163.48 | 163.48 | 163.48 | 163.48 | -7.810% | 1 | 443 | -52.899% |
| 2026-06-02 | 177.33 | 177.33 | 177.33 | 177.33 | -1.919% | 1 | 442 | -56.578% |
| 2026-06-01 | 180.40 | 180.80 | 180.40 | 180.80 | +1.006% | 11 | 435 | -57.412% |
| 2026-05-29 | 180.41 | 180.41 | 179.00 | 179.00 | +17.763% | 6 | 429 | -56.983% |
| 2026-05-22 | 152.00 | 152.00 | 152.00 | 152.00 | +17.829% | 100 | 438 | -49.342% |
| 2026-05-21 | 129.00 | 129.00 | 129.00 | 129.00 | +11.284% | 1 | 437 | -40.310% |
| 2026-05-19 | 115.55 | 115.92 | 115.55 | 115.92 | -32.526% | 10 | 432 | -33.575% |
| 2026-05-14 | 165.20 | 180.40 | 165.00 | 171.80 | +9.079% | 1,138 | 352 | -55.180% |
| 2026-05-13 | 152.91 | 157.50 | 152.43 | 157.50 | +21.810% | 350 | 4 | -51.111% |
| 2026-05-08 | 129.30 | 129.40 | 129.30 | 129.30 | 0.000% | 4 | 0 | -40.449% |