SPX270521C08700000
SPX May 21 2027 8700.00 Call
optionOPRA
EODOct 27, 2026
69.02USD+32.935%(+17.10)3Vol1,684OI
SPX270521C08700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 68.09 | 69.02 | 66.30 | 69.02 | +32.935% | 3 | 1,683 | 0.000% |
| 2026-10-23 | 54.86 | 56.00 | 51.92 | 51.92 | -18.365% | 8 | 1,681 | +32.935% |
| 2026-10-22 | 62.64 | 63.60 | 62.11 | 63.60 | -15.482% | 20 | 1,682 | +8.522% |
| 2026-10-21 | 69.45 | 76.53 | 66.01 | 75.25 | +8.196% | 211 | 1,799 | -8.279% |
| 2026-10-16 | 69.55 | 69.55 | 69.55 | 69.55 | +4.760% | 1 | 1,800 | -0.762% |
| 2026-10-14 | 75.47 | 75.47 | 66.26 | 66.39 | -24.728% | 10 | 1,798 | +3.961% |
| 2026-10-13 | 88.20 | 88.20 | 88.20 | 88.20 | -0.732% | 3 | 1,801 | -21.746% |
| 2026-10-12 | 88.86 | 88.86 | 88.85 | 88.85 | -3.203% | 2 | 1,802 | -22.319% |
| 2026-10-09 | 90.90 | 91.79 | 90.90 | 91.79 | +11.558% | 110 | 1,802 | -24.807% |
| 2026-10-08 | 81.52 | 82.28 | 81.52 | 82.28 | -24.893% | 64 | 1,738 | -16.116% |
| 2026-10-06 | 100.47 | 110.05 | 100.47 | 109.55 | +17.304% | 118 | 1,693 | -36.997% |
| 2026-10-05 | 88.79 | 93.39 | 88.79 | 93.39 | +30.982% | 80 | 1,693 | -26.095% |
| 2026-10-01 | 71.30 | 71.30 | 71.30 | 71.30 | +3.981% | 1 | 1,692 | -3.198% |
| 2026-09-29 | 72.88 | 72.88 | 68.57 | 68.57 | -16.245% | 3 | 1,689 | +0.656% |
| 2026-09-28 | 82.46 | 82.46 | 81.87 | 81.87 | -9.175% | 18 | 1,694 | -15.696% |
| 2026-09-25 | 84.57 | 90.45 | 83.42 | 90.14 | +40.690% | 141 | 1,686 | -23.430% |
| 2026-09-15 | 63.99 | 64.07 | 63.99 | 64.07 | -23.104% | 4 | 1,686 | +7.726% |
| 2026-09-11 | 83.36 | 83.36 | 83.32 | 83.32 | +14.451% | 4 | 1,685 | -17.163% |
| 2026-09-10 | 72.01 | 72.80 | 72.01 | 72.80 | -12.447% | 3 | 1,685 | -5.192% |
| 2026-09-09 | 83.15 | 83.15 | 83.15 | 83.15 | -11.730% | 1 | 1,684 | -16.993% |
| 2026-09-04 | 94.20 | 94.20 | 94.20 | 94.20 | -9.597% | 1 | 1,684 | -26.730% |
| 2026-09-03 | 105.85 | 105.90 | 104.19 | 104.20 | +19.222% | 8 | 1,677 | -33.762% |
| 2026-09-02 | 86.80 | 87.50 | 86.80 | 87.40 | +6.055% | 34 | 1,687 | -21.030% |
| 2026-09-01 | 88.35 | 88.35 | 82.27 | 82.41 | -13.161% | 352 | 1,620 | -16.248% |
| 2026-08-31 | 99.53 | 99.53 | 94.90 | 94.90 | -25.299% | 24 | 1,622 | -27.271% |
| 2026-08-28 | 127.14 | 127.14 | 127.04 | 127.04 | +9.385% | 2 | 1,621 | -45.671% |
| 2026-08-27 | 116.05 | 116.14 | 116.05 | 116.14 | +10.044% | 2 | 1,622 | -40.572% |
| 2026-08-26 | 105.54 | 105.54 | 105.54 | 105.54 | +0.038% | 10 | 1,612 | -34.603% |
| 2026-08-25 | 105.30 | 105.80 | 105.30 | 105.50 | +2.527% | 48 | 1,632 | -34.578% |
| 2026-08-24 | 101.00 | 103.50 | 101.00 | 102.90 | -6.717% | 48 | 1,634 | -32.925% |
| 2026-08-20 | 110.41 | 110.41 | 110.31 | 110.31 | -8.985% | 2 | 1,633 | -37.431% |
| 2026-08-18 | 123.90 | 124.60 | 119.40 | 121.20 | -22.950% | 44 | 1,600 | -43.053% |
| 2026-08-14 | 157.50 | 157.50 | 157.30 | 157.30 | -1.069% | 5 | 1,600 | -56.122% |
| 2026-08-13 | 159.00 | 159.00 | 159.00 | 159.00 | +13.978% | 16 | 1,600 | -56.591% |
| 2026-08-12 | 138.80 | 139.50 | 138.80 | 139.50 | +2.831% | 35 | 1,613 | -50.523% |
| 2026-08-11 | 148.30 | 148.30 | 135.61 | 135.66 | -6.827% | 88 | 1,614 | -49.123% |
| 2026-08-10 | 149.71 | 149.71 | 144.79 | 145.60 | +4.000% | 20 | 1,615 | -52.596% |
| 2026-08-07 | 136.81 | 145.50 | 136.76 | 140.00 | +5.860% | 86 | 1,533 | -50.700% |
| 2026-08-06 | 144.20 | 144.42 | 130.83 | 132.25 | -6.997% | 57 | 1,487 | -47.811% |
| 2026-08-05 | 157.50 | 157.50 | 141.80 | 142.20 | -7.991% | 161 | 1,342 | -51.463% |
| 2026-08-04 | 128.21 | 155.16 | 128.21 | 154.55 | +47.612% | 474 | 1,206 | -55.341% |
| 2026-08-03 | 104.70 | 104.70 | 104.70 | 104.70 | +57.728% | 1 | 1,205 | -34.078% |
| 2026-07-30 | 66.38 | 66.38 | 66.38 | 66.38 | -3.909% | 3 | 1,205 | +3.977% |
| 2026-07-27 | 69.12 | 69.12 | 69.08 | 69.08 | -11.685% | 4 | 1,205 | -0.087% |
| 2026-07-24 | 78.13 | 78.22 | 78.13 | 78.22 | -12.886% | 2 | 1,205 | -11.762% |
| 2026-07-20 | 89.77 | 89.79 | 89.77 | 89.79 | -6.215% | 2 | 1,205 | -23.132% |
| 2026-07-17 | 95.71 | 95.74 | 95.71 | 95.74 | -12.948% | 4 | 1,207 | -27.909% |
| 2026-07-16 | 110.92 | 110.92 | 109.98 | 109.98 | +10.134% | 2 | 1,206 | -37.243% |
| 2026-07-08 | 99.86 | 99.86 | 99.86 | 99.86 | -13.165% | 9 | 1,197 | -30.883% |
| 2026-07-06 | 115.00 | 115.00 | 115.00 | 115.00 | +1.680% | 3 | 1,194 | -39.983% |
| 2026-06-30 | 113.10 | 113.10 | 113.10 | 113.10 | +14.939% | 1 | 1,194 | -38.974% |
| 2026-06-29 | 92.15 | 98.40 | 92.15 | 98.40 | -19.713% | 2 | 1,193 | -29.858% |
| 2026-06-18 | 122.58 | 122.63 | 122.54 | 122.56 | +9.039% | 82 | 1,193 | -43.685% |
| 2026-06-09 | 117.98 | 117.98 | 112.40 | 112.40 | -29.574% | 22 | 1,219 | -38.594% |
| 2026-06-03 | 161.26 | 161.26 | 159.60 | 159.60 | -7.516% | 235 | 910 | -56.754% |
| 2026-06-02 | 172.21 | 172.57 | 172.21 | 172.57 | +2.904% | 2 | 910 | -60.005% |
| 2026-06-01 | 164.80 | 167.70 | 164.70 | 167.70 | +3.137% | 57 | 894 | -58.843% |
| 2026-05-29 | 162.60 | 162.60 | 162.60 | 162.60 | +8.552% | 1 | 893 | -57.552% |
| 2026-05-27 | 149.79 | 149.79 | 149.79 | 149.79 | +40.820% | 135 | 283 | -53.922% |
| 2026-05-19 | 107.00 | 107.00 | 106.28 | 106.37 | -8.008% | 13 | 276 | -35.113% |
| 2026-05-18 | 115.63 | 115.63 | 115.63 | 115.63 | -26.770% | 2 | 276 | -40.310% |
| 2026-05-14 | 165.70 | 165.70 | 156.70 | 157.90 | +32.466% | 201 | 125 | -56.289% |
| 2026-05-08 | 119.10 | 119.20 | 119.10 | 119.20 | +44.783% | 4 | 121 | -42.097% |
| 2026-05-05 | 82.33 | 82.33 | 82.33 | 82.33 | 0.000% | 121 | 0 | -16.167% |