SPX270521C09200000
SPX May 21 2027 9200.00 Call
optionOPRA
EODOct 28, 2026
17.89USD+2.816%(+0.49)4Vol321OI
SPX270521C09200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.90 | 17.90 | 17.89 | 17.89 | +2.816% | 4 | 319 | 0.000% |
| 2026-10-27 | 17.30 | 17.40 | 17.30 | 17.40 | +12.403% | 2 | 317 | +2.816% |
| 2026-10-26 | 13.79 | 15.48 | 13.73 | 15.48 | +17.273% | 4 | 315 | +15.568% |
| 2026-10-23 | 13.10 | 14.00 | 13.10 | 13.20 | -8.333% | 5 | 310 | +35.530% |
| 2026-10-22 | 14.40 | 14.40 | 14.40 | 14.40 | -30.029% | 5 | 310 | +24.236% |
| 2026-10-21 | 20.64 | 20.64 | 20.34 | 20.58 | +21.273% | 186 | 366 | -13.071% |
| 2026-10-19 | 16.86 | 16.97 | 16.86 | 16.97 | -7.621% | 2 | 367 | +5.421% |
| 2026-10-16 | 18.02 | 18.37 | 18.02 | 18.37 | +10.663% | 75 | 343 | -2.613% |
| 2026-10-14 | 19.38 | 19.38 | 16.60 | 16.60 | -34.646% | 137 | 415 | +7.771% |
| 2026-10-12 | 25.45 | 25.51 | 25.40 | 25.40 | -3.569% | 3 | 414 | -29.567% |
| 2026-10-09 | 24.48 | 26.34 | 24.48 | 26.34 | -5.252% | 114 | 526 | -32.080% |
| 2026-10-07 | 27.80 | 27.80 | 27.80 | 27.80 | -2.763% | 2 | 524 | -35.647% |
| 2026-10-05 | 26.64 | 28.59 | 26.64 | 28.59 | +15.004% | 134 | 613 | -37.426% |
| 2026-09-25 | 24.83 | 24.86 | 24.83 | 24.86 | +7.666% | 2 | 658 | -28.037% |
| 2026-09-24 | 23.12 | 23.12 | 23.09 | 23.09 | -33.343% | 24 | 658 | -22.521% |
| 2026-09-21 | 32.22 | 35.21 | 32.10 | 34.64 | +38.283% | 146 | 640 | -48.355% |
| 2026-09-11 | 25.05 | 25.05 | 25.05 | 25.05 | -6.495% | 1 | 639 | -28.583% |
| 2026-09-02 | 28.08 | 28.08 | 26.61 | 26.79 | +6.267% | 144 | 605 | -33.221% |
| 2026-09-01 | 27.80 | 27.80 | 25.17 | 25.21 | -22.574% | 433 | 309 | -29.036% |
| 2026-08-31 | 32.64 | 32.64 | 32.56 | 32.56 | -15.996% | 4 | 307 | -45.055% |
| 2026-08-28 | 40.60 | 40.60 | 38.76 | 38.76 | +10.680% | 5 | 306 | -53.844% |
| 2026-08-26 | 35.32 | 35.32 | 35.02 | 35.02 | -0.114% | 28 | 306 | -48.915% |
| 2026-08-20 | 35.06 | 35.06 | 35.06 | 35.06 | -42.468% | 2 | 307 | -48.973% |
| 2026-08-13 | 58.20 | 61.16 | 58.20 | 60.94 | +17.872% | 23 | 311 | -70.643% |
| 2026-08-12 | 51.70 | 51.70 | 51.70 | 51.70 | -8.867% | 50 | 350 | -65.397% |
| 2026-08-11 | 56.72 | 56.73 | 56.72 | 56.73 | +1.667% | 4 | 350 | -68.465% |
| 2026-08-10 | 57.03 | 57.03 | 55.80 | 55.80 | +7.868% | 12 | 348 | -67.939% |
| 2026-08-07 | 51.78 | 51.78 | 51.73 | 51.73 | +1.372% | 4 | 346 | -65.417% |
| 2026-08-06 | 55.02 | 55.70 | 49.71 | 51.03 | -9.021% | 60 | 302 | -64.942% |
| 2026-08-05 | 66.30 | 66.30 | 56.08 | 56.09 | -11.530% | 44 | 322 | -68.105% |
| 2026-08-04 | 49.00 | 63.40 | 47.65 | 63.40 | +68.170% | 331 | 187 | -71.782% |
| 2026-08-03 | 37.70 | 37.70 | 37.70 | 37.70 | +65.496% | 2 | 185 | -52.546% |
| 2026-07-28 | 22.87 | 23.10 | 22.70 | 22.78 | -0.870% | 24 | 181 | -21.466% |
| 2026-07-27 | 23.03 | 23.03 | 22.98 | 22.98 | -10.584% | 2 | 180 | -22.150% |
| 2026-07-24 | 25.70 | 25.70 | 25.70 | 25.70 | +6.683% | 8 | 180 | -30.389% |
| 2026-07-23 | 26.81 | 26.81 | 24.09 | 24.09 | -22.838% | 16 | 184 | -25.737% |
| 2026-07-20 | 31.21 | 31.22 | 31.21 | 31.22 | -23.462% | 4 | 184 | -42.697% |
| 2026-07-16 | 41.16 | 41.16 | 40.79 | 40.79 | -9.577% | 4 | 182 | -56.141% |
| 2026-07-10 | 45.17 | 45.17 | 45.11 | 45.11 | +9.864% | 2 | 182 | -60.341% |
| 2026-07-07 | 41.01 | 41.06 | 41.01 | 41.06 | +13.488% | 2 | 181 | -56.430% |
| 2026-07-02 | 37.17 | 37.17 | 36.18 | 36.18 | -14.750% | 48 | 181 | -50.553% |
| 2026-07-01 | 42.48 | 42.48 | 42.44 | 42.44 | +4.173% | 2 | 182 | -57.846% |
| 2026-06-30 | 40.43 | 40.74 | 40.43 | 40.74 | +12.635% | 2 | 183 | -56.087% |
| 2026-06-25 | 36.17 | 36.17 | 36.17 | 36.17 | -22.399% | 1 | 183 | -50.539% |
| 2026-06-12 | 46.64 | 46.69 | 45.69 | 46.61 | -31.687% | 76 | 156 | -61.618% |
| 2026-06-04 | 65.56 | 68.23 | 65.56 | 68.23 | -11.344% | 5 | 153 | -73.780% |
| 2026-06-02 | 76.93 | 76.96 | 76.93 | 76.96 | +7.471% | 4 | 151 | -76.754% |
| 2026-06-01 | 70.71 | 71.61 | 70.11 | 71.61 | -3.750% | 134 | 184 | -75.017% |
| 2026-05-29 | 74.40 | 74.40 | 74.40 | 74.40 | +15.349% | 5 | 179 | -75.954% |
| 2026-05-26 | 64.50 | 64.50 | 64.50 | 64.50 | +20.112% | 1 | 180 | -72.264% |
| 2026-05-21 | 53.70 | 53.70 | 53.70 | 53.70 | +9.592% | 4 | 184 | -66.685% |
| 2026-05-19 | 43.63 | 49.00 | 43.57 | 49.00 | +0.554% | 119 | 184 | -63.490% |
| 2026-05-18 | 49.60 | 50.00 | 47.00 | 48.73 | -23.573% | 46 | 139 | -63.288% |
| 2026-05-15 | 63.54 | 63.76 | 63.54 | 63.76 | -18.392% | 4 | 139 | -71.942% |
| 2026-05-14 | 78.09 | 78.13 | 78.09 | 78.13 | +40.143% | 2 | 139 | -77.102% |
| 2026-05-13 | 55.69 | 55.75 | 55.69 | 55.75 | -1.589% | 125 | 25 | -67.910% |
| 2026-05-11 | 54.30 | 56.65 | 54.25 | 56.65 | +12.223% | 5 | 24 | -68.420% |
| 2026-05-08 | 48.31 | 50.48 | 48.31 | 50.48 | +11.583% | 5 | 19 | -64.560% |
| 2026-05-06 | 41.90 | 45.32 | 41.90 | 45.24 | +48.718% | 18 | 10 | -60.455% |
| 2026-05-01 | 30.42 | 30.42 | 30.42 | 30.42 | +15.886% | 1 | 10 | -41.190% |
| 2026-04-30 | 26.25 | 26.25 | 26.25 | 26.25 | +11.229% | 1 | 10 | -31.848% |
| 2026-04-29 | 23.60 | 23.60 | 23.60 | 23.60 | -7.632% | 2 | 9 | -24.195% |
| 2026-04-24 | 25.55 | 25.55 | 25.55 | 25.55 | 0.000% | 8 | 8 | -29.980% |