SPX270521C08750000
SPX May 21 2027 8750.00 Call
optionOPRA
EODOct 27, 2026
59.10USD+18.961%(+9.42)1Vol458OI
SPX270521C08750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 59.10 | 59.10 | 59.10 | 59.10 | +18.961% | 1 | 458 | 0.000% |
| 2026-10-26 | 49.58 | 49.68 | 49.58 | 49.68 | +5.702% | 2 | 457 | +18.961% |
| 2026-10-23 | 46.70 | 49.10 | 46.70 | 47.00 | -30.576% | 3 | 455 | +25.745% |
| 2026-10-21 | 67.89 | 67.89 | 67.70 | 67.70 | -5.907% | 42 | 455 | -12.703% |
| 2026-10-14 | 71.95 | 71.95 | 71.95 | 71.95 | -22.048% | 1 | 455 | -17.860% |
| 2026-10-06 | 93.16 | 93.16 | 92.30 | 92.30 | +15.940% | 2 | 456 | -35.970% |
| 2026-10-05 | 79.45 | 79.61 | 79.45 | 79.61 | +17.506% | 56 | 474 | -25.763% |
| 2026-09-28 | 67.75 | 67.75 | 67.75 | 67.75 | -1.712% | 1 | 473 | -12.768% |
| 2026-09-24 | 68.84 | 68.93 | 68.84 | 68.93 | -10.527% | 12 | 473 | -14.261% |
| 2026-09-23 | 77.04 | 77.04 | 77.04 | 77.04 | -18.528% | 1 | 473 | -23.287% |
| 2026-09-21 | 88.67 | 95.88 | 88.50 | 94.56 | +70.041% | 131 | 475 | -37.500% |
| 2026-09-15 | 55.61 | 55.61 | 55.61 | 55.61 | -10.451% | 1 | 475 | +6.276% |
| 2026-09-14 | 61.85 | 62.30 | 61.61 | 62.10 | -13.086% | 52 | 497 | -4.831% |
| 2026-09-11 | 71.45 | 71.45 | 71.45 | 71.45 | -2.444% | 51 | 498 | -17.285% |
| 2026-09-09 | 75.55 | 75.55 | 72.55 | 73.24 | -23.051% | 119 | 526 | -19.306% |
| 2026-09-03 | 86.61 | 95.64 | 86.61 | 95.18 | +23.067% | 78 | 551 | -37.907% |
| 2026-09-02 | 79.98 | 79.98 | 76.96 | 77.34 | -9.860% | 146 | 448 | -23.584% |
| 2026-08-31 | 86.90 | 87.00 | 85.20 | 85.80 | -13.769% | 32 | 456 | -31.119% |
| 2026-08-28 | 102.86 | 102.86 | 99.50 | 99.50 | -3.210% | 6 | 453 | -40.603% |
| 2026-08-27 | 106.60 | 106.60 | 102.80 | 102.80 | +4.791% | 32 | 466 | -42.510% |
| 2026-08-26 | 94.84 | 98.50 | 94.31 | 98.10 | +4.607% | 62 | 489 | -39.755% |
| 2026-08-20 | 93.76 | 93.78 | 93.76 | 93.78 | -14.900% | 2 | 490 | -36.980% |
| 2026-08-18 | 112.30 | 112.90 | 108.40 | 110.20 | -22.953% | 33 | 469 | -46.370% |
| 2026-08-13 | 139.70 | 143.45 | 139.70 | 143.03 | +11.057% | 110 | 364 | -58.680% |
| 2026-08-12 | 128.79 | 128.79 | 128.79 | 128.79 | +4.115% | 3 | 364 | -54.111% |
| 2026-08-11 | 123.70 | 123.70 | 123.70 | 123.70 | +2.536% | 2 | 362 | -52.223% |
| 2026-08-06 | 131.90 | 131.90 | 120.64 | 120.64 | -7.908% | 101 | 285 | -51.011% |
| 2026-08-05 | 142.20 | 142.20 | 129.70 | 131.00 | -8.263% | 186 | 114 | -54.885% |
| 2026-08-04 | 117.90 | 142.80 | 117.90 | 142.80 | +51.223% | 57 | 78 | -58.613% |
| 2026-08-03 | 94.43 | 94.43 | 94.43 | 94.43 | +40.145% | 9 | 84 | -37.414% |
| 2026-07-24 | 67.84 | 67.84 | 67.38 | 67.38 | +1.430% | 2 | 84 | -12.289% |
| 2026-07-23 | 70.83 | 70.83 | 66.26 | 66.43 | -36.540% | 7 | 85 | -11.034% |
| 2026-07-09 | 104.66 | 104.68 | 104.66 | 104.68 | +18.955% | 9 | 84 | -43.542% |
| 2026-07-02 | 88.00 | 88.00 | 88.00 | 88.00 | -15.628% | 1 | 84 | -32.841% |
| 2026-07-01 | 104.30 | 104.30 | 104.30 | 104.30 | +25.708% | 1 | 83 | -43.337% |
| 2026-06-10 | 82.97 | 82.97 | 82.97 | 82.97 | -44.401% | 135 | 140 | -28.769% |
| 2026-06-03 | 149.23 | 149.23 | 149.23 | 149.23 | -6.497% | 135 | 14 | -60.397% |
| 2026-06-02 | 159.78 | 159.78 | 159.60 | 159.60 | +0.459% | 2 | 14 | -62.970% |
| 2026-06-01 | 147.60 | 158.87 | 147.60 | 158.87 | +62.543% | 2 | 12 | -62.800% |
| 2026-05-19 | 97.63 | 97.74 | 97.63 | 97.74 | -36.594% | 18 | 3 | -39.533% |
| 2026-05-14 | 154.11 | 154.15 | 154.11 | 154.15 | +40.264% | 4 | 2 | -61.661% |
| 2026-05-08 | 109.90 | 109.90 | 109.90 | 109.90 | 0.000% | 2 | 0 | -46.224% |