SPX270521C08800000
SPX May 21 2027 8800.00 Call
optionOPRA
EODOct 27, 2026
51.90USD+9.401%(+4.46)1Vol768OI
SPX270521C08800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 51.90 | 51.90 | 51.90 | 51.90 | +9.401% | 1 | 767 | 0.000% |
| 2026-10-26 | 47.44 | 47.44 | 47.44 | 47.44 | +14.867% | 1 | 766 | +9.401% |
| 2026-10-23 | 40.90 | 43.10 | 40.90 | 41.30 | -16.023% | 3 | 764 | +25.666% |
| 2026-10-19 | 49.18 | 49.18 | 49.18 | 49.18 | +3.909% | 1 | 763 | +5.531% |
| 2026-10-16 | 47.33 | 47.33 | 47.33 | 47.33 | -31.781% | 1 | 763 | +9.656% |
| 2026-10-12 | 69.38 | 69.38 | 69.38 | 69.38 | -5.322% | 5 | 763 | -25.195% |
| 2026-10-09 | 70.99 | 73.28 | 70.77 | 73.28 | +3.649% | 9 | 758 | -29.176% |
| 2026-10-08 | 70.55 | 70.70 | 70.55 | 70.70 | -2.483% | 4 | 758 | -26.591% |
| 2026-10-07 | 72.50 | 72.50 | 72.50 | 72.50 | +2.213% | 1 | 757 | -28.414% |
| 2026-10-05 | 70.93 | 70.93 | 70.93 | 70.93 | +26.210% | 12 | 769 | -26.829% |
| 2026-10-01 | 51.99 | 56.20 | 51.99 | 56.20 | -13.538% | 86 | 826 | -7.651% |
| 2026-09-30 | 65.00 | 65.00 | 65.00 | 65.00 | +7.438% | 351 | 475 | -20.154% |
| 2026-09-28 | 59.04 | 60.50 | 59.04 | 60.50 | -12.849% | 6 | 471 | -14.215% |
| 2026-09-25 | 68.74 | 69.42 | 68.74 | 69.42 | -14.486% | 2 | 472 | -25.238% |
| 2026-09-22 | 82.88 | 82.88 | 81.01 | 81.18 | -4.841% | 8 | 470 | -36.068% |
| 2026-09-21 | 65.66 | 85.31 | 65.59 | 85.31 | +108.175% | 66 | 452 | -39.163% |
| 2026-09-16 | 52.93 | 54.57 | 40.98 | 40.98 | -15.783% | 164 | 480 | +26.647% |
| 2026-09-15 | 49.12 | 49.12 | 48.66 | 48.66 | -18.900% | 34 | 514 | +6.658% |
| 2026-09-14 | 59.92 | 60.00 | 59.92 | 60.00 | +5.541% | 60 | 496 | -13.500% |
| 2026-09-10 | 60.61 | 60.61 | 56.82 | 56.85 | -21.694% | 153 | 574 | -8.707% |
| 2026-09-08 | 74.69 | 74.69 | 72.60 | 72.60 | +10.840% | 10 | 570 | -28.512% |
| 2026-09-01 | 66.80 | 66.80 | 65.50 | 65.50 | -15.045% | 97 | 665 | -20.763% |
| 2026-08-31 | 77.56 | 77.56 | 77.06 | 77.10 | -15.396% | 160 | 514 | -32.685% |
| 2026-08-28 | 93.41 | 93.41 | 91.13 | 91.13 | -2.940% | 50 | 531 | -43.048% |
| 2026-08-27 | 93.89 | 93.89 | 93.89 | 93.89 | +13.093% | 40 | 491 | -44.723% |
| 2026-08-24 | 82.33 | 83.05 | 82.30 | 83.02 | -5.380% | 38 | 491 | -37.485% |
| 2026-08-21 | 88.50 | 88.50 | 87.74 | 87.74 | -13.068% | 159 | 367 | -40.848% |
| 2026-08-19 | 101.53 | 101.53 | 100.92 | 100.93 | -0.932% | 22 | 346 | -48.578% |
| 2026-08-18 | 102.09 | 102.09 | 101.88 | 101.88 | -19.046% | 25 | 346 | -49.058% |
| 2026-08-14 | 126.01 | 126.01 | 125.85 | 125.85 | -6.688% | 2 | 346 | -58.760% |
| 2026-08-13 | 127.79 | 135.37 | 127.79 | 134.87 | +17.893% | 78 | 286 | -61.518% |
| 2026-08-12 | 117.70 | 117.85 | 114.40 | 114.40 | -5.727% | 60 | 312 | -54.633% |
| 2026-08-10 | 121.49 | 121.49 | 121.35 | 121.35 | +2.061% | 2 | 312 | -57.231% |
| 2026-08-06 | 118.90 | 118.90 | 118.90 | 118.90 | -11.546% | 1 | 312 | -56.350% |
| 2026-08-05 | 141.50 | 144.38 | 134.42 | 134.42 | +3.233% | 245 | 100 | -61.390% |
| 2026-08-04 | 106.75 | 130.21 | 104.57 | 130.21 | +72.235% | 166 | 34 | -60.141% |
| 2026-08-03 | 76.10 | 76.10 | 75.50 | 75.60 | +24.403% | 7 | 41 | -31.349% |
| 2026-07-31 | 60.77 | 60.77 | 60.77 | 60.77 | -2.799% | 7 | 34 | -14.596% |
| 2026-07-24 | 62.52 | 62.52 | 62.52 | 62.52 | +4.706% | 1 | 34 | -16.987% |
| 2026-07-23 | 59.63 | 59.71 | 59.63 | 59.71 | -18.684% | 2 | 34 | -13.080% |
| 2026-07-21 | 73.26 | 73.43 | 73.26 | 73.43 | -21.204% | 2 | 34 | -29.320% |
| 2026-07-16 | 93.04 | 93.19 | 93.04 | 93.19 | -2.388% | 2 | 35 | -44.307% |
| 2026-07-06 | 95.59 | 95.59 | 95.47 | 95.47 | -0.552% | 2 | 34 | -45.637% |
| 2026-07-01 | 96.00 | 96.00 | 96.00 | 96.00 | +24.967% | 1 | 33 | -45.938% |
| 2026-06-29 | 76.98 | 76.98 | 76.82 | 76.82 | -43.515% | 4 | 33 | -32.439% |
| 2026-06-01 | 136.00 | 136.00 | 136.00 | 136.00 | -4.494% | 1 | 32 | -61.838% |
| 2026-05-29 | 142.40 | 142.40 | 142.40 | 142.40 | +4.231% | 2 | 32 | -63.553% |
| 2026-05-28 | 136.62 | 136.62 | 136.62 | 136.62 | +7.372% | 1 | 32 | -62.011% |
| 2026-05-27 | 127.24 | 127.24 | 127.24 | 127.24 | +3.279% | 1 | 32 | -59.211% |
| 2026-05-26 | 127.52 | 127.52 | 123.20 | 123.20 | +0.703% | 5 | 28 | -57.873% |
| 2026-05-22 | 122.51 | 122.51 | 122.34 | 122.34 | +34.145% | 2 | 28 | -57.577% |
| 2026-05-20 | 91.20 | 91.20 | 91.20 | 91.20 | -6.452% | 5 | 23 | -43.092% |
| 2026-05-19 | 89.93 | 97.49 | 89.93 | 97.49 | -2.869% | 38 | 24 | -46.764% |
| 2026-05-18 | 100.37 | 100.37 | 100.37 | 100.37 | -0.722% | 20 | 4 | -48.291% |
| 2026-05-08 | 101.10 | 101.10 | 101.10 | 101.10 | +111.506% | 3 | 1 | -48.665% |
| 2026-04-21 | 47.80 | 47.80 | 47.80 | 47.80 | 0.000% | 1 | 1 | +8.577% |