SPX270521C09000000
SPX May 21 2027 9000.00 Call
optionOPRA
EODOct 28, 2026
31.80USD+2.581%(+0.80)48Vol2,569OI
SPX270521C09000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 31.00 | 31.80 | 31.00 | 31.80 | +2.581% | 48 | 2,569 | 0.000% |
| 2026-10-27 | 27.80 | 32.00 | 26.41 | 31.00 | +34.783% | 1,518 | 1,433 | +2.581% |
| 2026-10-23 | 24.09 | 25.10 | 23.00 | 23.00 | -9.591% | 224 | 1,342 | +38.261% |
| 2026-10-22 | 28.60 | 28.60 | 25.00 | 25.44 | -27.314% | 9 | 1,338 | +25.000% |
| 2026-10-21 | 35.00 | 35.00 | 33.00 | 35.00 | +18.524% | 4 | 1,337 | -9.143% |
| 2026-10-20 | 27.00 | 34.15 | 27.00 | 29.53 | -4.526% | 6 | 1,336 | +7.687% |
| 2026-10-19 | 28.74 | 30.93 | 28.74 | 30.93 | +20.820% | 2 | 1,334 | +2.813% |
| 2026-10-16 | 32.14 | 32.45 | 25.00 | 25.60 | -23.123% | 22 | 1,332 | +24.219% |
| 2026-10-15 | 31.82 | 33.30 | 31.82 | 33.30 | +11.000% | 4 | 1,331 | -4.505% |
| 2026-10-14 | 35.00 | 35.00 | 30.00 | 30.00 | -24.223% | 10 | 1,325 | +6.000% |
| 2026-10-13 | 39.59 | 39.59 | 39.59 | 39.59 | -6.517% | 1 | 1,367 | -19.677% |
| 2026-10-12 | 41.95 | 42.37 | 41.55 | 42.35 | -5.553% | 39 | 1,369 | -24.911% |
| 2026-10-09 | 44.84 | 44.84 | 44.84 | 44.84 | +2.844% | 30 | 1,349 | -29.081% |
| 2026-10-07 | 43.60 | 43.60 | 43.60 | 43.60 | -13.834% | 1 | 1,349 | -27.064% |
| 2026-10-06 | 50.10 | 53.65 | 50.10 | 50.60 | +10.480% | 45 | 1,370 | -37.154% |
| 2026-10-05 | 43.15 | 45.80 | 43.15 | 45.80 | +15.018% | 89 | 1,390 | -30.568% |
| 2026-10-02 | 44.50 | 44.50 | 39.82 | 39.82 | +18.724% | 8 | 1,392 | -20.141% |
| 2026-10-01 | 31.60 | 33.54 | 31.35 | 33.54 | -6.833% | 86 | 1,369 | -5.188% |
| 2026-09-30 | 38.50 | 40.20 | 36.00 | 36.00 | +7.784% | 10 | 1,364 | -11.667% |
| 2026-09-29 | 35.20 | 35.20 | 33.37 | 33.40 | -9.730% | 762 | 754 | -4.790% |
| 2026-09-28 | 40.45 | 41.03 | 37.00 | 37.00 | -11.271% | 47 | 764 | -14.054% |
| 2026-09-23 | 42.10 | 42.10 | 41.70 | 41.70 | -21.661% | 3 | 762 | -23.741% |
| 2026-09-22 | 51.93 | 53.23 | 51.93 | 53.23 | -3.042% | 3 | 762 | -40.259% |
| 2026-09-21 | 40.93 | 55.80 | 40.93 | 54.90 | +123.534% | 299 | 837 | -42.077% |
| 2026-09-16 | 32.21 | 33.39 | 24.56 | 24.56 | -16.320% | 163 | 674 | +29.479% |
| 2026-09-15 | 30.30 | 30.30 | 29.35 | 29.35 | -16.382% | 36 | 638 | +8.348% |
| 2026-09-14 | 35.10 | 35.10 | 35.10 | 35.10 | -0.959% | 1 | 637 | -9.402% |
| 2026-09-10 | 36.10 | 36.10 | 35.44 | 35.44 | -15.012% | 5 | 637 | -10.271% |
| 2026-09-09 | 40.88 | 41.70 | 40.80 | 41.70 | -9.328% | 27 | 637 | -23.741% |
| 2026-09-08 | 45.82 | 45.99 | 45.82 | 45.99 | -17.433% | 21 | 636 | -30.855% |
| 2026-09-03 | 55.95 | 55.95 | 55.70 | 55.70 | +25.450% | 2 | 635 | -42.908% |
| 2026-09-02 | 44.40 | 44.40 | 44.40 | 44.40 | -28.109% | 37 | 598 | -28.378% |
| 2026-08-27 | 61.37 | 61.76 | 61.37 | 61.76 | +14.796% | 66 | 538 | -48.510% |
| 2026-08-24 | 53.82 | 53.82 | 53.78 | 53.80 | -6.532% | 8 | 538 | -40.892% |
| 2026-08-21 | 57.55 | 57.56 | 57.55 | 57.56 | -14.025% | 4 | 540 | -44.753% |
| 2026-08-19 | 66.95 | 66.95 | 66.95 | 66.95 | +0.980% | 30 | 510 | -52.502% |
| 2026-08-18 | 66.44 | 66.44 | 66.30 | 66.30 | -27.111% | 6 | 505 | -52.036% |
| 2026-08-13 | 90.66 | 90.96 | 90.66 | 90.96 | +10.068% | 6 | 499 | -65.040% |
| 2026-08-10 | 82.50 | 82.64 | 82.50 | 82.64 | +14.096% | 2 | 499 | -61.520% |
| 2026-08-06 | 72.54 | 72.54 | 72.43 | 72.43 | -13.661% | 2 | 500 | -56.096% |
| 2026-08-05 | 101.70 | 101.70 | 83.70 | 83.89 | -5.188% | 5 | 499 | -62.093% |
| 2026-08-04 | 72.11 | 91.52 | 72.11 | 88.48 | +180.711% | 23 | 507 | -64.060% |
| 2026-07-30 | 31.48 | 31.52 | 31.48 | 31.52 | -11.659% | 4 | 509 | +0.888% |
| 2026-07-27 | 35.68 | 35.68 | 35.68 | 35.68 | -12.356% | 7 | 515 | -10.874% |
| 2026-07-24 | 40.92 | 40.92 | 40.69 | 40.71 | +4.761% | 12 | 515 | -21.887% |
| 2026-07-23 | 40.03 | 40.03 | 38.77 | 38.86 | -26.817% | 10 | 515 | -18.168% |
| 2026-07-17 | 52.60 | 53.10 | 52.60 | 53.10 | -24.862% | 7 | 509 | -40.113% |
| 2026-07-10 | 70.70 | 70.70 | 70.67 | 70.67 | +13.947% | 4 | 507 | -55.002% |
| 2026-07-07 | 59.38 | 62.02 | 59.38 | 62.02 | -5.544% | 26 | 495 | -48.726% |
| 2026-07-06 | 64.74 | 65.66 | 64.58 | 65.66 | +0.336% | 14 | 495 | -51.569% |
| 2026-07-01 | 58.10 | 65.44 | 58.10 | 65.44 | +0.988% | 63 | 444 | -51.406% |
| 2026-06-30 | 64.80 | 64.80 | 64.80 | 64.80 | +16.757% | 1 | 445 | -50.926% |
| 2026-06-29 | 51.49 | 55.50 | 51.49 | 55.50 | +4.579% | 3 | 444 | -42.703% |
| 2026-06-25 | 54.20 | 54.20 | 52.78 | 53.07 | -25.085% | 4 | 446 | -40.079% |
| 2026-06-22 | 71.01 | 71.01 | 70.84 | 70.84 | -18.957% | 2 | 446 | -55.110% |
| 2026-06-15 | 87.49 | 87.53 | 87.41 | 87.41 | +30.016% | 6 | 446 | -63.620% |
| 2026-06-12 | 67.92 | 67.97 | 67.23 | 67.23 | +14.766% | 9 | 446 | -52.700% |
| 2026-06-09 | 66.40 | 68.70 | 58.58 | 58.58 | -41.308% | 19 | 447 | -45.715% |
| 2026-06-03 | 99.80 | 99.81 | 99.80 | 99.81 | -6.571% | 70 | 441 | -68.139% |
| 2026-06-02 | 106.87 | 106.93 | 106.83 | 106.83 | +2.622% | 24 | 430 | -70.233% |
| 2026-06-01 | 107.07 | 107.07 | 104.00 | 104.10 | +12.068% | 3 | 428 | -69.452% |
| 2026-05-27 | 93.15 | 93.15 | 90.97 | 92.89 | +3.418% | 9 | 428 | -65.766% |
| 2026-05-26 | 90.00 | 90.00 | 89.82 | 89.82 | +2.922% | 4 | 430 | -64.596% |
| 2026-05-22 | 84.05 | 87.44 | 83.87 | 87.27 | +24.458% | 36 | 418 | -63.561% |
| 2026-05-21 | 70.60 | 70.60 | 70.12 | 70.12 | +12.102% | 11 | 418 | -54.649% |
| 2026-05-19 | 63.78 | 63.78 | 62.37 | 62.55 | -13.605% | 20 | 426 | -49.161% |
| 2026-05-18 | 77.72 | 77.72 | 72.40 | 72.40 | -20.848% | 4 | 423 | -56.077% |
| 2026-05-13 | 91.47 | 91.47 | 91.47 | 91.47 | +15.289% | 1 | 423 | -65.235% |
| 2026-05-11 | 79.34 | 79.34 | 79.34 | 79.34 | +10.225% | 10 | 433 | -59.919% |
| 2026-05-08 | 70.36 | 72.00 | 70.36 | 71.98 | +19.192% | 316 | 125 | -55.821% |
| 2026-05-07 | 67.64 | 67.64 | 58.50 | 60.39 | -8.026% | 12 | 121 | -47.342% |
| 2026-05-06 | 60.70 | 65.91 | 60.70 | 65.66 | +49.159% | 144 | 33 | -51.569% |
| 2026-05-01 | 42.62 | 45.54 | 42.62 | 44.02 | +15.085% | 22 | 43 | -27.760% |
| 2026-04-30 | 34.75 | 38.25 | 34.75 | 38.25 | 0.000% | 65 | 43 | -16.863% |