SPX270521C09400000
SPX May 21 2027 9400.00 Call
optionOPRA
EODOct 28, 2026
11.00USD+12.245%(+1.20)1Vol701OI
SPX270521C09400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +12.245% | 1 | 701 | 0.000% |
| 2026-10-27 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | -8.752% | 2 | 701 | +12.245% |
| 2026-10-21 | 10.7400 | 10.7400 | 10.6100 | 10.7400 | +16.360% | 12 | 701 | +2.421% |
| 2026-10-19 | 8.9900 | 9.4200 | 8.9900 | 9.2300 | -8.614% | 12 | 700 | +19.177% |
| 2026-10-16 | 10.1700 | 10.3500 | 10.1000 | 10.1000 | +1.000% | 36 | 718 | +8.911% |
| 2026-10-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -35.897% | 100 | 632 | +10.000% |
| 2026-10-07 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -19.171% | 1 | 631 | -29.487% |
| 2026-10-06 | 21.2900 | 21.3700 | 19.3000 | 19.3000 | +45.660% | 6 | 633 | -43.005% |
| 2026-09-28 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -17.136% | 1 | 632 | -16.981% |
| 2026-09-23 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | -23.675% | 1 | 602 | -31.207% |
| 2026-09-22 | 20.9400 | 20.9500 | 20.9400 | 20.9500 | -4.902% | 3 | 605 | -47.494% |
| 2026-09-21 | 18.6900 | 22.0300 | 18.6900 | 22.0300 | +66.894% | 5 | 610 | -50.068% |
| 2026-09-18 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +1.460% | 3 | 613 | -16.667% |
| 2026-09-14 | 13.0700 | 13.0700 | 13.0100 | 13.0100 | -18.433% | 2 | 615 | -15.450% |
| 2026-09-09 | 15.3600 | 15.9500 | 15.3200 | 15.9500 | -12.121% | 5 | 624 | -31.034% |
| 2026-09-04 | 18.2100 | 18.2100 | 18.1500 | 18.1500 | -5.812% | 902 | 623 | -39.394% |
| 2026-09-03 | 19.3100 | 19.3100 | 19.2700 | 19.2700 | +10.938% | 75 | 689 | -42.916% |
| 2026-09-02 | 17.3700 | 17.3700 | 17.3700 | 17.3700 | -9.907% | 2 | 688 | -36.672% |
| 2026-08-31 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | -13.153% | 2 | 690 | -42.946% |
| 2026-08-28 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -12.357% | 1 | 689 | -50.450% |
| 2026-08-27 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | +11.586% | 1 | 688 | -56.573% |
| 2026-08-26 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +3.890% | 2 | 686 | -51.542% |
| 2026-08-25 | 21.9500 | 21.9500 | 21.8500 | 21.8500 | +6.533% | 2 | 685 | -49.657% |
| 2026-08-24 | 20.5100 | 20.5100 | 20.5100 | 20.5100 | -11.557% | 1 | 684 | -46.368% |
| 2026-08-21 | 22.8800 | 24.2500 | 22.5800 | 23.1900 | +9.645% | 303 | 468 | -52.566% |
| 2026-08-20 | 24.8300 | 24.8300 | 21.1500 | 21.1500 | -44.283% | 90 | 378 | -47.991% |
| 2026-08-13 | 43.5700 | 43.5800 | 37.9600 | 37.9600 | +15.732% | 38 | 401 | -71.022% |
| 2026-08-11 | 37.7800 | 37.7800 | 32.8000 | 32.8000 | -10.431% | 176 | 247 | -66.463% |
| 2026-08-07 | 39.3100 | 39.3100 | 36.6000 | 36.6200 | +19.322% | 4 | 249 | -69.962% |
| 2026-08-06 | 36.0200 | 36.1600 | 30.6900 | 30.6900 | -16.671% | 6 | 246 | -64.158% |
| 2026-08-05 | 48.1400 | 48.1400 | 36.8300 | 36.8300 | -12.890% | 4 | 247 | -70.133% |
| 2026-08-04 | 31.8800 | 42.4700 | 31.8800 | 42.2800 | +125.734% | 86 | 207 | -73.983% |
| 2026-08-03 | 18.7300 | 18.7300 | 18.7300 | 18.7300 | +30.796% | 2 | 205 | -41.271% |
| 2026-07-30 | 14.3500 | 14.3500 | 14.3200 | 14.3200 | +15.205% | 2 | 205 | -23.184% |
| 2026-07-29 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -13.198% | 2 | 205 | -11.504% |
| 2026-07-28 | 14.2600 | 14.4000 | 14.1900 | 14.3200 | +5.683% | 116 | 208 | -23.184% |
| 2026-07-27 | 14.3200 | 14.6100 | 13.5500 | 13.5500 | -15.839% | 16 | 199 | -18.819% |
| 2026-07-23 | 16.1100 | 16.1100 | 16.0800 | 16.1000 | -41.688% | 38 | 163 | -31.677% |
| 2026-07-07 | 27.5700 | 27.6100 | 27.5200 | 27.6100 | -7.349% | 48 | 161 | -60.159% |
| 2026-07-06 | 28.6400 | 29.8000 | 28.6400 | 29.8000 | +20.210% | 16 | 149 | -63.087% |
| 2026-07-02 | 27.2500 | 27.8100 | 24.5500 | 24.7900 | -13.443% | 160 | 95 | -55.627% |
| 2026-06-30 | 28.6600 | 28.6600 | 28.6400 | 28.6400 | +17.957% | 2 | 96 | -61.592% |
| 2026-06-29 | 24.0900 | 24.2800 | 24.0900 | 24.2800 | +8.635% | 2 | 95 | -54.695% |
| 2026-06-26 | 22.3100 | 22.3500 | 22.3100 | 22.3500 | -3.995% | 2 | 96 | -50.783% |
| 2026-06-25 | 23.8100 | 23.8100 | 23.0800 | 23.2800 | -4.512% | 8 | 99 | -52.749% |
| 2026-06-23 | 24.4100 | 24.4100 | 24.3800 | 24.3800 | -25.352% | 2 | 100 | -54.881% |
| 2026-06-22 | 32.7700 | 32.7700 | 32.6600 | 32.6600 | -8.694% | 2 | 100 | -66.320% |
| 2026-06-17 | 35.9800 | 35.9800 | 35.7200 | 35.7700 | -13.703% | 6 | 98 | -69.248% |
| 2026-06-16 | 41.8400 | 41.8600 | 41.4500 | 41.4500 | -7.971% | 8 | 103 | -73.462% |
| 2026-06-15 | 40.9000 | 45.0700 | 40.9000 | 45.0400 | +41.858% | 36 | 119 | -75.577% |
| 2026-06-12 | 32.2100 | 32.2100 | 31.7500 | 31.7500 | +15.078% | 22 | 119 | -65.354% |
| 2026-06-09 | 34.3000 | 34.3000 | 24.4000 | 27.5900 | -47.548% | 64 | 75 | -60.130% |
| 2026-06-01 | 52.8000 | 52.8000 | 52.6000 | 52.6000 | +11.441% | 13 | 64 | -79.087% |
| 2026-05-26 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | +5.428% | 1 | 63 | -76.695% |
| 2026-05-22 | 44.7800 | 44.7800 | 44.7700 | 44.7700 | +20.349% | 4 | 61 | -75.430% |
| 2026-05-20 | 36.7800 | 37.2000 | 36.4500 | 37.2000 | +21.370% | 38 | 43 | -70.430% |
| 2026-05-19 | 32.7000 | 32.7000 | 30.4700 | 30.6500 | -22.326% | 73 | 42 | -64.111% |
| 2026-05-18 | 39.4600 | 39.4600 | 39.4600 | 39.4600 | -11.584% | 1 | 41 | -72.124% |
| 2026-05-15 | 44.4700 | 44.6300 | 44.4700 | 44.6300 | -16.642% | 2 | 42 | -75.353% |
| 2026-05-14 | 50.8900 | 53.5400 | 50.8900 | 53.5400 | +13.963% | 3 | 42 | -79.455% |
| 2026-05-13 | 39.6400 | 47.2400 | 39.6400 | 46.9800 | +21.836% | 7 | 39 | -76.586% |
| 2026-05-12 | 36.5600 | 38.5600 | 36.5600 | 38.5600 | -3.261% | 4 | 41 | -71.473% |
| 2026-05-11 | 40.1000 | 40.7500 | 39.8600 | 39.8600 | +17.373% | 35 | 40 | -72.403% |
| 2026-05-08 | 33.8600 | 33.9600 | 33.8600 | 33.9600 | +58.692% | 2 | 36 | -67.609% |
| 2026-05-05 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +3.883% | 1 | 35 | -48.598% |
| 2026-05-01 | 20.4100 | 20.6000 | 20.4100 | 20.6000 | +4.146% | 30 | 5 | -46.602% |
| 2026-04-30 | 19.2100 | 19.9300 | 19.1500 | 19.7800 | +17.878% | 4 | 5 | -44.388% |
| 2026-04-29 | 16.7600 | 16.7800 | 16.7600 | 16.7800 | -11.591% | 2 | 3 | -34.446% |
| 2026-04-27 | 18.9000 | 18.9800 | 18.8000 | 18.9800 | 0.000% | 4 | 2 | -42.044% |