SPX270521C08850000
SPX May 21 2027 8850.00 Call
optionOPRA
EODOct 27, 2026
45.30USD+10.812%(+4.42)10Vol78OI
SPX270521C08850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 47.07 | 47.07 | 45.30 | 45.30 | +10.812% | 10 | 84 | 0.000% |
| 2026-10-26 | 38.19 | 40.88 | 38.19 | 40.88 | +14.190% | 8 | 86 | +10.812% |
| 2026-10-23 | 35.70 | 37.90 | 35.70 | 35.80 | -13.128% | 3 | 86 | +26.536% |
| 2026-10-22 | 40.99 | 41.21 | 40.99 | 41.21 | -6.277% | 2 | 86 | +9.925% |
| 2026-10-20 | 43.73 | 43.98 | 43.72 | 43.97 | -6.981% | 44 | 90 | +3.025% |
| 2026-10-14 | 49.25 | 49.25 | 46.85 | 47.27 | -23.000% | 115 | 179 | -4.168% |
| 2026-10-12 | 61.40 | 61.40 | 61.39 | 61.39 | -5.510% | 10 | 179 | -26.209% |
| 2026-10-09 | 61.14 | 64.97 | 61.14 | 64.97 | +14.404% | 12 | 181 | -30.276% |
| 2026-10-08 | 60.24 | 60.24 | 56.79 | 56.79 | -10.085% | 2 | 180 | -20.232% |
| 2026-10-05 | 63.18 | 63.18 | 63.16 | 63.16 | +26.827% | 24 | 180 | -28.277% |
| 2026-10-01 | 49.80 | 49.80 | 49.80 | 49.80 | -10.528% | 1 | 180 | -9.036% |
| 2026-09-30 | 55.73 | 55.73 | 55.66 | 55.66 | +5.918% | 4 | 180 | -18.613% |
| 2026-09-28 | 52.52 | 52.55 | 52.48 | 52.55 | -17.374% | 12 | 180 | -13.796% |
| 2026-09-23 | 63.80 | 63.80 | 63.59 | 63.60 | -15.223% | 24 | 183 | -28.774% |
| 2026-09-22 | 73.58 | 75.02 | 73.58 | 75.02 | +26.702% | 6 | 186 | -39.616% |
| 2026-09-11 | 59.51 | 59.51 | 59.21 | 59.21 | +12.438% | 4 | 184 | -23.493% |
| 2026-09-10 | 52.68 | 52.68 | 52.66 | 52.66 | -18.508% | 4 | 184 | -13.976% |
| 2026-09-01 | 64.78 | 64.78 | 64.62 | 64.62 | -8.587% | 7 | 177 | -29.898% |
| 2026-08-31 | 70.54 | 70.82 | 70.54 | 70.69 | -7.896% | 8 | 171 | -35.917% |
| 2026-08-26 | 76.75 | 76.75 | 76.75 | 76.75 | +2.593% | 10 | 161 | -40.977% |
| 2026-08-24 | 74.63 | 74.81 | 74.63 | 74.81 | -9.562% | 4 | 161 | -39.447% |
| 2026-08-20 | 85.84 | 86.39 | 82.72 | 82.72 | -9.665% | 80 | 88 | -45.237% |
| 2026-08-19 | 95.09 | 95.09 | 91.57 | 91.57 | +0.033% | 69 | 19 | -50.530% |
| 2026-08-18 | 91.74 | 91.83 | 91.51 | 91.54 | -27.916% | 22 | 12 | -50.513% |
| 2026-08-13 | 121.50 | 127.02 | 121.50 | 126.99 | +13.577% | 6 | 8 | -64.328% |
| 2026-08-07 | 111.85 | 111.85 | 111.81 | 111.81 | -0.702% | 4 | 6 | -59.485% |
| 2026-08-05 | 112.60 | 112.60 | 112.60 | 112.60 | 0.000% | 6 | 6 | -59.769% |