SPX270521C09300000
SPX May 21 2027 9300.00 Call
optionOPRA
EODOct 28, 2026
13.53USD+3.282%(+0.43)8Vol543OI
SPX270521C09300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.3300 | 13.53 | 13.3300 | 13.5300 | +3.282% | 8 | 541 | 0.000% |
| 2026-10-27 | 12.9000 | 13.10 | 12.9000 | 13.1000 | +33.673% | 2 | 539 | +3.282% |
| 2026-10-23 | 9.8000 | 10.50 | 9.8000 | 9.8000 | -29.850% | 5 | 536 | +38.061% |
| 2026-10-21 | 13.8500 | 14.01 | 13.6500 | 13.9700 | +12.935% | 48 | 512 | -3.150% |
| 2026-10-19 | 12.4500 | 12.45 | 12.3700 | 12.3700 | -7.341% | 2 | 512 | +9.378% |
| 2026-10-16 | 13.4500 | 13.61 | 13.3500 | 13.3500 | -1.403% | 105 | 459 | +1.348% |
| 2026-10-15 | 13.5100 | 13.54 | 13.5100 | 13.5400 | -4.040% | 4 | 457 | -0.074% |
| 2026-10-14 | 14.1900 | 14.19 | 14.1100 | 14.1100 | -43.897% | 2 | 456 | -4.111% |
| 2026-10-06 | 25.1500 | 25.15 | 25.1500 | 25.1500 | +63.737% | 1 | 457 | -46.203% |
| 2026-10-01 | 13.7000 | 15.36 | 13.7000 | 15.3600 | +2.060% | 91 | 457 | -11.914% |
| 2026-09-29 | 15.0200 | 15.05 | 15.0200 | 15.0500 | -21.655% | 2 | 456 | -10.100% |
| 2026-09-28 | 19.2100 | 19.21 | 19.2100 | 19.2100 | -3.224% | 50 | 497 | -29.568% |
| 2026-09-23 | 19.8500 | 19.85 | 19.8500 | 19.8500 | -27.660% | 1 | 496 | -31.839% |
| 2026-09-21 | 19.4700 | 27.44 | 19.4700 | 27.4400 | +80.526% | 54 | 513 | -50.692% |
| 2026-09-18 | 15.2000 | 15.20 | 15.2000 | 15.2000 | -4.101% | 38 | 513 | -10.987% |
| 2026-09-17 | 15.9000 | 15.90 | 15.8000 | 15.8500 | +43.699% | 3 | 513 | -14.637% |
| 2026-09-16 | 14.8400 | 15.41 | 11.0300 | 11.0300 | -17.005% | 163 | 676 | +22.665% |
| 2026-09-15 | 13.6400 | 13.85 | 13.2900 | 13.2900 | -34.110% | 143 | 624 | +1.806% |
| 2026-09-09 | 19.7600 | 20.25 | 19.6500 | 20.1700 | -10.356% | 28 | 619 | -32.920% |
| 2026-09-08 | 22.5000 | 22.50 | 22.5000 | 22.5000 | -17.613% | 5 | 614 | -39.867% |
| 2026-09-03 | 27.3100 | 27.31 | 27.3100 | 27.3100 | +22.411% | 1 | 613 | -50.458% |
| 2026-09-02 | 22.3100 | 22.31 | 22.3100 | 22.3100 | -5.865% | 2 | 611 | -39.355% |
| 2026-08-31 | 25.5800 | 25.58 | 23.7000 | 23.7000 | -27.099% | 288 | 383 | -42.911% |
| 2026-08-28 | 32.1500 | 35.20 | 32.1500 | 32.5100 | +4.871% | 8 | 385 | -58.382% |
| 2026-08-27 | 31.0000 | 31.00 | 31.0000 | 31.0000 | +8.619% | 3 | 388 | -56.355% |
| 2026-08-26 | 28.5400 | 28.54 | 28.5400 | 28.5400 | +1.929% | 2 | 390 | -52.593% |
| 2026-08-25 | 28.6900 | 28.69 | 27.9500 | 28.0000 | +5.263% | 4 | 392 | -51.679% |
| 2026-08-24 | 27.0000 | 27.00 | 26.6000 | 26.6000 | -7.123% | 4 | 392 | -49.135% |
| 2026-08-21 | 28.9600 | 29.01 | 28.6400 | 28.6400 | -17.034% | 162 | 248 | -52.758% |
| 2026-08-18 | 35.4200 | 35.42 | 34.5200 | 34.5200 | -19.889% | 48 | 270 | -60.805% |
| 2026-08-17 | 44.8000 | 44.90 | 43.0800 | 43.0900 | +2.840% | 54 | 255 | -68.601% |
| 2026-08-12 | 41.9000 | 41.90 | 41.9000 | 41.9000 | -7.321% | 6 | 249 | -67.709% |
| 2026-08-07 | 47.8400 | 48.36 | 45.2000 | 45.2100 | -0.550% | 54 | 239 | -70.073% |
| 2026-08-05 | 45.4400 | 45.46 | 45.4400 | 45.4600 | -10.512% | 4 | 241 | -70.238% |
| 2026-08-04 | 39.0800 | 51.64 | 38.7300 | 50.8000 | +68.995% | 190 | 190 | -73.366% |
| 2026-08-03 | 30.0300 | 30.06 | 30.0300 | 30.0600 | +81.961% | 4 | 190 | -54.990% |
| 2026-07-31 | 16.5200 | 16.52 | 16.5200 | 16.5200 | +5.290% | 3 | 187 | -18.099% |
| 2026-07-30 | 16.0500 | 16.05 | 15.5900 | 15.6900 | +0.512% | 49 | 185 | -13.767% |
| 2026-07-29 | 15.5900 | 15.80 | 15.2100 | 15.6100 | -13.374% | 44 | 184 | -13.325% |
| 2026-07-28 | 16.6900 | 18.10 | 16.6900 | 18.0200 | -6.048% | 38 | 198 | -24.917% |
| 2026-07-23 | 19.1400 | 19.18 | 19.1400 | 19.1800 | -17.113% | 4 | 200 | -29.458% |
| 2026-07-20 | 25.7200 | 25.72 | 23.1100 | 23.1400 | -22.969% | 6 | 201 | -41.530% |
| 2026-07-08 | 30.0900 | 30.09 | 30.0400 | 30.0400 | -8.219% | 2 | 202 | -54.960% |
| 2026-07-07 | 33.7200 | 33.75 | 32.7300 | 32.7300 | -9.611% | 24 | 206 | -58.662% |
| 2026-07-06 | 36.2200 | 36.22 | 36.2100 | 36.2100 | +24.348% | 4 | 208 | -62.635% |
| 2026-07-02 | 30.2800 | 30.28 | 29.1000 | 29.1200 | -14.024% | 28 | 222 | -53.537% |
| 2026-06-30 | 33.8700 | 33.87 | 33.8700 | 33.8700 | +21.094% | 4 | 224 | -60.053% |
| 2026-06-29 | 27.9700 | 27.97 | 27.9700 | 27.9700 | -3.251% | 4 | 224 | -51.627% |
| 2026-06-25 | 29.5000 | 29.50 | 28.7400 | 28.9100 | -2.594% | 8 | 228 | -53.200% |
| 2026-06-23 | 29.5900 | 29.68 | 29.5900 | 29.6800 | -22.405% | 4 | 230 | -54.414% |
| 2026-06-22 | 38.2200 | 38.25 | 38.2200 | 38.2500 | -6.866% | 2 | 231 | -64.627% |
| 2026-06-18 | 41.1300 | 41.13 | 41.0700 | 41.0700 | -6.446% | 2 | 232 | -67.056% |
| 2026-06-17 | 43.9000 | 43.90 | 43.9000 | 43.9000 | -12.042% | 6 | 232 | -69.180% |
| 2026-06-16 | 49.7900 | 49.91 | 49.7900 | 49.9100 | -5.652% | 4 | 234 | -72.891% |
| 2026-06-15 | 56.1000 | 56.10 | 52.9000 | 52.9000 | +38.120% | 227 | 382 | -74.423% |
| 2026-06-12 | 40.2000 | 40.20 | 37.6000 | 38.3000 | -32.807% | 58 | 365 | -64.674% |
| 2026-06-03 | 57.0000 | 57.00 | 57.0000 | 57.0000 | -11.969% | 1 | 364 | -76.263% |
| 2026-06-02 | 64.8400 | 64.84 | 64.7500 | 64.7500 | +2.941% | 4 | 364 | -79.104% |
| 2026-06-01 | 58.6200 | 64.60 | 58.3100 | 62.9000 | +15.923% | 386 | 141 | -78.490% |
| 2026-05-27 | 54.2600 | 54.26 | 54.2600 | 54.2600 | +21.823% | 3 | 138 | -75.065% |
| 2026-05-21 | 44.5400 | 44.54 | 44.5400 | 44.5400 | +17.241% | 1 | 138 | -69.623% |
| 2026-05-19 | 36.6500 | 37.99 | 36.6100 | 37.9900 | -11.051% | 46 | 130 | -64.385% |
| 2026-05-18 | 46.9600 | 46.96 | 42.7100 | 42.7100 | -18.787% | 2 | 130 | -68.321% |
| 2026-05-15 | 52.5900 | 52.59 | 52.5900 | 52.5900 | -12.408% | 3 | 133 | -74.273% |
| 2026-05-14 | 60.0400 | 60.04 | 60.0400 | 60.0400 | +8.024% | 1 | 132 | -77.465% |
| 2026-05-13 | 44.8000 | 55.58 | 44.8000 | 55.5800 | +20.931% | 134 | 4 | -75.657% |
| 2026-05-12 | 43.7100 | 45.96 | 43.7100 | 45.9600 | -3.262% | 2 | 4 | -70.561% |
| 2026-05-11 | 48.3500 | 48.35 | 47.5100 | 47.5100 | +17.425% | 3 | 3 | -71.522% |
| 2026-05-08 | 40.3600 | 40.46 | 40.3600 | 40.4600 | 0.000% | 2 | 0 | -66.560% |