SPX270521C08900000
SPX May 21 2027 8900.00 Call
optionOPRA
EODOct 28, 2026
41.06USD+2.650%(+1.06)8Vol405OI
SPX270521C08900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 40.71 | 41.06 | 40.57 | 41.06 | +2.650% | 8 | 404 | 0.000% |
| 2026-10-27 | 35.20 | 40.00 | 35.20 | 40.00 | +15.042% | 3 | 402 | +2.650% |
| 2026-10-26 | 34.77 | 34.77 | 34.77 | 34.77 | +12.524% | 1 | 402 | +18.090% |
| 2026-10-23 | 31.89 | 33.30 | 30.90 | 30.90 | -7.207% | 7 | 398 | +32.880% |
| 2026-10-22 | 33.30 | 33.30 | 33.30 | 33.30 | -13.281% | 1 | 398 | +23.303% |
| 2026-10-20 | 42.90 | 42.90 | 38.40 | 38.40 | +1.587% | 62 | 379 | +6.927% |
| 2026-10-19 | 37.76 | 37.80 | 37.76 | 37.80 | -0.657% | 3 | 376 | +8.624% |
| 2026-10-16 | 41.70 | 42.15 | 38.05 | 38.05 | -9.426% | 58 | 368 | +7.911% |
| 2026-10-15 | 42.80 | 42.80 | 41.89 | 42.01 | +5.553% | 5 | 387 | -2.261% |
| 2026-10-14 | 43.05 | 43.05 | 39.80 | 39.80 | -26.228% | 116 | 454 | +3.166% |
| 2026-10-09 | 53.81 | 53.95 | 53.81 | 53.95 | -7.541% | 2 | 454 | -23.892% |
| 2026-10-05 | 58.35 | 58.35 | 58.35 | 58.35 | +32.614% | 1 | 455 | -29.632% |
| 2026-10-01 | 44.00 | 44.00 | 44.00 | 44.00 | -5.660% | 1 | 455 | -6.682% |
| 2026-09-28 | 46.68 | 46.68 | 46.64 | 46.64 | -27.011% | 2 | 455 | -11.964% |
| 2026-09-23 | 63.90 | 63.90 | 63.90 | 63.90 | +63.010% | 1 | 456 | -35.743% |
| 2026-09-15 | 38.63 | 39.20 | 38.61 | 39.20 | -26.038% | 14 | 458 | +4.745% |
| 2026-09-09 | 51.72 | 53.00 | 51.69 | 53.00 | -23.960% | 4 | 459 | -22.528% |
| 2026-09-03 | 69.70 | 69.70 | 69.70 | 69.70 | +6.363% | 1 | 459 | -41.090% |
| 2026-08-31 | 65.51 | 65.53 | 65.51 | 65.53 | -17.437% | 2 | 458 | -37.342% |
| 2026-08-28 | 79.17 | 79.37 | 79.17 | 79.37 | +4.517% | 2 | 457 | -48.268% |
| 2026-08-27 | 75.77 | 75.94 | 75.77 | 75.94 | +10.042% | 2 | 457 | -45.931% |
| 2026-08-26 | 69.01 | 69.01 | 69.01 | 69.01 | -7.170% | 10 | 457 | -40.501% |
| 2026-08-21 | 71.77 | 74.38 | 71.77 | 74.34 | +8.320% | 8 | 456 | -44.767% |
| 2026-08-20 | 77.47 | 77.91 | 68.63 | 68.63 | -17.043% | 84 | 385 | -40.172% |
| 2026-08-19 | 86.70 | 86.70 | 82.73 | 82.73 | -1.827% | 36 | 359 | -50.369% |
| 2026-08-18 | 84.39 | 84.39 | 84.27 | 84.27 | -22.759% | 2 | 358 | -51.276% |
| 2026-08-13 | 109.10 | 109.10 | 109.10 | 109.10 | +5.707% | 1 | 359 | -62.365% |
| 2026-08-11 | 103.21 | 103.21 | 103.21 | 103.21 | +3.179% | 299 | 134 | -60.217% |
| 2026-08-07 | 100.22 | 100.22 | 100.03 | 100.03 | -16.725% | 4 | 136 | -58.952% |
| 2026-08-05 | 123.93 | 123.93 | 119.51 | 120.12 | +13.182% | 3 | 137 | -65.818% |
| 2026-08-04 | 89.30 | 110.95 | 86.51 | 106.13 | +49.647% | 56 | 129 | -61.312% |
| 2026-08-03 | 70.91 | 70.92 | 70.91 | 70.92 | +46.016% | 2 | 129 | -42.104% |
| 2026-07-31 | 48.57 | 48.57 | 48.57 | 48.57 | +21.062% | 7 | 134 | -15.462% |
| 2026-07-29 | 40.19 | 40.19 | 39.84 | 40.12 | -11.688% | 20 | 144 | +2.343% |
| 2026-07-28 | 45.48 | 45.48 | 45.43 | 45.43 | +1.225% | 2 | 145 | -9.619% |
| 2026-07-27 | 44.88 | 44.88 | 44.88 | 44.88 | -10.704% | 7 | 139 | -8.512% |
| 2026-07-24 | 50.26 | 50.26 | 50.26 | 50.26 | -1.989% | 1 | 140 | -18.305% |
| 2026-07-23 | 52.17 | 52.17 | 51.28 | 51.28 | -18.279% | 3 | 141 | -19.930% |
| 2026-07-21 | 62.75 | 62.75 | 62.75 | 62.75 | +2.583% | 4 | 141 | -34.566% |
| 2026-07-20 | 61.19 | 61.19 | 61.17 | 61.17 | -16.102% | 2 | 140 | -32.876% |
| 2026-07-07 | 74.89 | 74.99 | 72.91 | 72.91 | -2.187% | 12 | 134 | -43.684% |
| 2026-06-30 | 74.49 | 74.54 | 74.49 | 74.54 | +9.779% | 2 | 133 | -44.915% |
| 2026-06-29 | 67.82 | 67.90 | 67.82 | 67.90 | +2.614% | 34 | 133 | -39.529% |
| 2026-06-25 | 66.17 | 66.17 | 66.17 | 66.17 | +0.471% | 1 | 132 | -37.948% |
| 2026-06-23 | 65.73 | 65.86 | 65.73 | 65.86 | -24.142% | 2 | 132 | -37.656% |
| 2026-06-17 | 92.11 | 92.13 | 86.82 | 86.82 | -16.148% | 58 | 103 | -52.707% |
| 2026-06-15 | 105.06 | 105.06 | 103.47 | 103.54 | +35.897% | 4 | 102 | -60.344% |
| 2026-06-11 | 76.19 | 76.19 | 76.19 | 76.19 | +6.709% | 1 | 102 | -46.108% |
| 2026-06-10 | 72.20 | 72.20 | 71.40 | 71.40 | -42.637% | 10 | 92 | -42.493% |
| 2026-06-04 | 124.47 | 124.47 | 124.47 | 124.47 | -1.690% | 1 | 92 | -67.012% |
| 2026-06-02 | 123.00 | 126.61 | 123.00 | 126.61 | +3.103% | 4 | 89 | -67.570% |
| 2026-06-01 | 116.80 | 122.80 | 116.80 | 122.80 | +3.115% | 3 | 87 | -66.564% |
| 2026-05-29 | 119.09 | 119.09 | 119.09 | 119.09 | +1.952% | 1 | 86 | -65.522% |
| 2026-05-28 | 116.81 | 116.81 | 116.81 | 116.81 | +7.254% | 1 | 85 | -64.849% |
| 2026-05-26 | 108.91 | 108.91 | 108.91 | 108.91 | +6.785% | 1 | 84 | -62.299% |
| 2026-05-22 | 99.49 | 102.60 | 99.47 | 101.99 | -11.352% | 32 | 68 | -59.741% |
| 2026-05-14 | 113.35 | 115.05 | 113.35 | 115.05 | +7.453% | 10 | 72 | -64.311% |
| 2026-05-13 | 89.51 | 107.07 | 89.51 | 107.07 | +24.907% | 13 | 68 | -61.651% |
| 2026-05-12 | 85.77 | 85.77 | 85.72 | 85.72 | -9.530% | 4 | 66 | -52.100% |
| 2026-05-11 | 94.75 | 94.75 | 94.75 | 94.75 | +13.026% | 1 | 65 | -56.665% |
| 2026-05-08 | 83.83 | 83.83 | 83.83 | 83.83 | +4.085% | 1 | 64 | -51.020% |
| 2026-05-07 | 78.01 | 80.54 | 78.01 | 80.54 | +5.932% | 2 | 63 | -49.019% |
| 2026-05-06 | 71.60 | 76.05 | 71.50 | 76.03 | 0.000% | 111 | 0 | -45.995% |