SPX270521C09100000
SPX May 21 2027 9100.00 Call
optionOPRA
EODOct 28, 2026
23.34USD+0.603%(+0.14)3Vol592OI
SPX270521C09100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 23.94 | 23.94 | 23.23 | 23.34 | +0.603% | 3 | 590 | 0.000% |
| 2026-10-27 | 22.90 | 23.20 | 22.90 | 23.20 | +20.270% | 2 | 589 | +0.603% |
| 2026-10-26 | 18.99 | 19.29 | 18.99 | 19.29 | +8.983% | 12 | 591 | +20.995% |
| 2026-10-23 | 17.90 | 19.26 | 17.60 | 17.70 | -8.290% | 23 | 581 | +31.864% |
| 2026-10-22 | 20.42 | 20.58 | 19.30 | 19.30 | -28.519% | 10 | 579 | +20.933% |
| 2026-10-21 | 27.00 | 27.00 | 27.00 | 27.00 | +22.449% | 1 | 579 | -13.556% |
| 2026-10-20 | 21.90 | 22.05 | 21.90 | 22.05 | +4.502% | 66 | 630 | +5.850% |
| 2026-10-16 | 24.02 | 24.47 | 21.02 | 21.10 | -10.782% | 220 | 585 | +10.616% |
| 2026-10-14 | 25.03 | 25.04 | 23.51 | 23.65 | -28.507% | 110 | 590 | -1.311% |
| 2026-10-08 | 33.17 | 33.17 | 33.08 | 33.08 | -25.479% | 2 | 591 | -29.444% |
| 2026-10-06 | 43.50 | 44.39 | 42.76 | 44.39 | +23.752% | 64 | 587 | -47.421% |
| 2026-10-05 | 34.41 | 35.87 | 34.41 | 35.87 | +39.790% | 13 | 588 | -34.932% |
| 2026-09-29 | 25.66 | 25.66 | 25.58 | 25.66 | -14.892% | 4 | 590 | -9.041% |
| 2026-09-28 | 31.92 | 31.92 | 30.14 | 30.15 | -11.480% | 9 | 590 | -22.587% |
| 2026-09-25 | 33.72 | 34.06 | 33.72 | 34.06 | -5.860% | 4 | 591 | -31.474% |
| 2026-09-23 | 37.41 | 37.41 | 36.18 | 36.18 | +0.500% | 184 | 481 | -35.489% |
| 2026-09-21 | 36.00 | 36.00 | 36.00 | 36.00 | +35.644% | 1 | 481 | -35.167% |
| 2026-09-17 | 26.71 | 26.77 | 26.52 | 26.54 | +6.930% | 6 | 484 | -12.057% |
| 2026-09-16 | 24.82 | 24.82 | 24.82 | 24.82 | +4.814% | 4 | 484 | -5.963% |
| 2026-09-15 | 23.71 | 23.71 | 23.68 | 23.68 | -17.778% | 4 | 484 | -1.436% |
| 2026-09-10 | 28.41 | 28.91 | 28.41 | 28.80 | -7.692% | 284 | 385 | -18.958% |
| 2026-09-09 | 31.07 | 31.20 | 31.07 | 31.20 | -29.651% | 2 | 387 | -25.192% |
| 2026-09-03 | 44.25 | 44.35 | 43.82 | 44.35 | +13.051% | 33 | 395 | -47.373% |
| 2026-08-31 | 39.26 | 39.26 | 39.23 | 39.23 | -26.577% | 4 | 395 | -40.505% |
| 2026-08-27 | 53.43 | 53.43 | 53.43 | 53.43 | +18.156% | 4 | 397 | -56.317% |
| 2026-08-25 | 45.23 | 45.23 | 45.22 | 45.22 | +3.148% | 2 | 397 | -48.386% |
| 2026-08-20 | 43.83 | 43.84 | 43.83 | 43.84 | -21.023% | 4 | 397 | -46.761% |
| 2026-08-19 | 58.62 | 58.62 | 55.51 | 55.51 | -27.843% | 116 | 281 | -57.954% |
| 2026-08-14 | 76.93 | 76.93 | 76.93 | 76.93 | +3.262% | 121 | 402 | -69.661% |
| 2026-08-13 | 76.33 | 76.33 | 74.41 | 74.50 | +19.334% | 81 | 401 | -68.671% |
| 2026-08-11 | 61.83 | 62.43 | 61.81 | 62.43 | -8.994% | 32 | 386 | -62.614% |
| 2026-08-10 | 69.87 | 69.87 | 68.60 | 68.60 | -2.515% | 440 | 379 | -65.977% |
| 2026-08-07 | 70.79 | 70.79 | 70.37 | 70.37 | +2.850% | 4 | 381 | -66.832% |
| 2026-08-05 | 80.91 | 81.11 | 68.36 | 68.42 | -5.745% | 44 | 381 | -65.887% |
| 2026-08-04 | 72.59 | 72.59 | 72.59 | 72.59 | +81.930% | 1 | 381 | -67.847% |
| 2026-08-03 | 39.94 | 39.94 | 39.90 | 39.90 | +35.945% | 246 | 204 | -41.504% |
| 2026-07-28 | 29.35 | 29.35 | 29.35 | 29.35 | -7.326% | 4 | 205 | -20.477% |
| 2026-07-23 | 31.68 | 31.68 | 31.67 | 31.67 | -44.960% | 4 | 207 | -26.302% |
| 2026-07-10 | 57.54 | 57.54 | 57.54 | 57.54 | +14.235% | 1 | 148 | -59.437% |
| 2026-07-07 | 50.37 | 50.37 | 50.37 | 50.37 | -6.912% | 6 | 142 | -53.663% |
| 2026-07-06 | 54.07 | 54.15 | 54.07 | 54.11 | +22.866% | 24 | 130 | -56.866% |
| 2026-07-02 | 44.04 | 44.04 | 44.04 | 44.04 | -3.421% | 4 | 132 | -47.003% |
| 2026-06-25 | 42.87 | 45.60 | 42.87 | 45.60 | +1.582% | 3 | 132 | -48.816% |
| 2026-06-23 | 43.64 | 44.89 | 43.64 | 44.89 | -35.926% | 8 | 136 | -48.006% |
| 2026-06-16 | 70.06 | 70.06 | 70.06 | 70.06 | +25.264% | 1 | 146 | -66.686% |
| 2026-06-12 | 55.93 | 56.22 | 55.93 | 55.93 | +4.192% | 37 | 127 | -58.269% |
| 2026-06-11 | 53.68 | 53.68 | 53.68 | 53.68 | +13.201% | 2 | 127 | -56.520% |
| 2026-06-10 | 46.81 | 47.42 | 46.81 | 47.42 | -9.985% | 20 | 117 | -50.780% |
| 2026-06-09 | 50.52 | 52.68 | 50.52 | 52.68 | -40.082% | 72 | 84 | -55.695% |
| 2026-06-01 | 87.92 | 87.92 | 87.92 | 87.92 | +15.139% | 1 | 83 | -73.453% |
| 2026-05-26 | 76.36 | 76.36 | 76.36 | 76.36 | +6.947% | 1 | 23 | -69.434% |
| 2026-05-22 | 71.44 | 71.44 | 71.40 | 71.40 | +12.282% | 8 | 23 | -67.311% |
| 2026-05-21 | 61.41 | 64.10 | 61.41 | 63.59 | +16.167% | 16 | 22 | -63.296% |
| 2026-05-19 | 52.18 | 54.74 | 52.12 | 54.74 | -5.993% | 30 | 10 | -57.362% |
| 2026-05-18 | 60.35 | 60.35 | 58.23 | 58.23 | 0.000% | 11 | 0 | -59.918% |