SPX270521C09500000
SPX May 21 2027 9500.00 Call
optionOPRA
EODOct 28, 2026
7.55USD+14.568%(+0.96)4Vol351OI
SPX270521C09500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.8100 | 7.8100 | 7.5500 | 7.5500 | +14.568% | 4 | 352 | 0.000% |
| 2026-10-26 | 5.7700 | 6.5900 | 5.7700 | 6.5900 | +14.609% | 10 | 352 | +14.568% |
| 2026-10-23 | 5.6700 | 5.8200 | 5.5100 | 5.7500 | -35.682% | 432 | 439 | +31.304% |
| 2026-10-21 | 7.8600 | 8.9400 | 7.8600 | 8.9400 | +21.965% | 16 | 449 | -15.548% |
| 2026-10-20 | 7.4400 | 7.4400 | 7.3300 | 7.3300 | +4.119% | 2 | 450 | +3.001% |
| 2026-10-19 | 7.2100 | 7.6300 | 7.0400 | 7.0400 | -4.865% | 6 | 453 | +7.244% |
| 2026-10-14 | 8.0400 | 8.0600 | 7.3300 | 7.4000 | -37.021% | 24 | 465 | +2.027% |
| 2026-10-09 | 11.7600 | 11.7600 | 11.7500 | 11.7500 | +3.616% | 2 | 465 | -35.745% |
| 2026-10-08 | 11.3100 | 11.3400 | 11.3100 | 11.3400 | -0.526% | 4 | 467 | -33.422% |
| 2026-10-02 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +5.069% | 1 | 463 | -33.772% |
| 2026-09-30 | 10.8200 | 10.8500 | 10.8200 | 10.8500 | +20.824% | 2 | 464 | -30.415% |
| 2026-09-29 | 8.9800 | 8.9900 | 8.9800 | 8.9800 | -26.273% | 8 | 468 | -15.924% |
| 2026-09-24 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -4.992% | 4 | 472 | -38.013% |
| 2026-09-23 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +33.820% | 1 | 471 | -41.108% |
| 2026-09-17 | 9.7800 | 9.7800 | 9.5800 | 9.5800 | -20.233% | 6 | 472 | -21.190% |
| 2026-09-09 | 11.9900 | 12.0100 | 11.9700 | 12.0100 | -16.014% | 52 | 469 | -37.136% |
| 2026-09-04 | 16.0800 | 16.0800 | 14.3000 | 14.3000 | -16.569% | 10 | 477 | -47.203% |
| 2026-09-03 | 16.5000 | 17.1700 | 16.5000 | 17.1400 | +25.660% | 258 | 599 | -55.951% |
| 2026-09-02 | 13.7000 | 13.7000 | 13.6300 | 13.6400 | +16.881% | 12 | 596 | -44.648% |
| 2026-09-01 | 12.1000 | 12.1000 | 11.6700 | 11.6700 | -20.612% | 34 | 620 | -35.304% |
| 2026-08-31 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -25.870% | 250 | 460 | -48.639% |
| 2026-08-27 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | +16.237% | 1 | 459 | -61.926% |
| 2026-08-26 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | -0.292% | 3 | 456 | -55.744% |
| 2026-08-25 | 17.0100 | 17.2800 | 16.8900 | 17.1100 | -7.011% | 171 | 372 | -55.874% |
| 2026-08-21 | 18.3400 | 18.4000 | 18.3400 | 18.4000 | -43.140% | 2 | 371 | -58.967% |
| 2026-08-13 | 32.3600 | 32.3600 | 32.3600 | 32.3600 | +18.318% | 1 | 371 | -76.669% |
| 2026-08-12 | 27.3100 | 27.3500 | 27.3100 | 27.3500 | +2.820% | 2 | 370 | -72.395% |
| 2026-08-11 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -11.569% | 20 | 350 | -71.617% |
| 2026-08-10 | 30.3100 | 30.3400 | 30.0800 | 30.0800 | -0.430% | 44 | 336 | -74.900% |
| 2026-08-07 | 30.3200 | 30.3200 | 30.2100 | 30.2100 | +2.755% | 2 | 335 | -75.008% |
| 2026-08-06 | 29.3600 | 29.4000 | 29.3600 | 29.4000 | -2.130% | 2 | 332 | -74.320% |
| 2026-08-05 | 39.7900 | 39.7900 | 29.9500 | 30.0400 | -14.073% | 8 | 332 | -74.867% |
| 2026-08-04 | 34.7900 | 34.9700 | 34.7800 | 34.9600 | +231.374% | 32 | 316 | -78.404% |
| 2026-07-30 | 9.9100 | 10.5800 | 9.8700 | 10.5500 | -7.212% | 60 | 287 | -28.436% |
| 2026-07-28 | 11.3200 | 11.4500 | 11.3200 | 11.3700 | +2.989% | 36 | 277 | -33.597% |
| 2026-07-27 | 11.8100 | 11.8400 | 11.0400 | 11.0400 | -12.589% | 80 | 241 | -31.612% |
| 2026-07-24 | 12.6600 | 12.6600 | 12.6300 | 12.6300 | +4.900% | 2 | 240 | -40.222% |
| 2026-07-23 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -20.053% | 2 | 240 | -37.292% |
| 2026-07-20 | 14.8800 | 15.0600 | 14.8800 | 15.0600 | -18.241% | 2 | 240 | -49.867% |
| 2026-07-08 | 18.3400 | 18.4200 | 18.3400 | 18.4200 | -24.384% | 2 | 239 | -59.012% |
| 2026-07-06 | 24.5000 | 24.5000 | 24.3600 | 24.3600 | +21.496% | 2 | 239 | -69.007% |
| 2026-07-02 | 23.7700 | 23.7700 | 19.9600 | 20.0500 | -17.149% | 42 | 219 | -62.344% |
| 2026-07-01 | 24.1200 | 24.2000 | 24.1200 | 24.2000 | +18.337% | 2 | 218 | -68.802% |
| 2026-06-29 | 19.1500 | 20.4600 | 19.1500 | 20.4500 | +1.238% | 70 | 183 | -63.081% |
| 2026-06-25 | 19.6800 | 20.2100 | 19.6800 | 20.2000 | +1.101% | 6 | 180 | -62.624% |
| 2026-06-23 | 20.0400 | 20.0400 | 19.9800 | 19.9800 | -22.378% | 2 | 179 | -62.212% |
| 2026-06-22 | 25.7100 | 25.7400 | 25.7100 | 25.7400 | -13.246% | 2 | 178 | -70.668% |
| 2026-06-17 | 30.7800 | 30.9800 | 29.6700 | 29.6700 | -14.766% | 128 | 119 | -74.553% |
| 2026-06-16 | 34.6200 | 34.8200 | 34.5300 | 34.8100 | -2.820% | 18 | 110 | -78.311% |
| 2026-06-15 | 37.5400 | 37.5400 | 35.8100 | 35.8200 | +36.250% | 28 | 98 | -78.922% |
| 2026-06-12 | 26.3200 | 26.4400 | 26.2900 | 26.2900 | +3.954% | 72 | 62 | -71.282% |
| 2026-06-11 | 25.3400 | 25.3400 | 25.2900 | 25.2900 | +12.851% | 4 | 61 | -70.146% |
| 2026-06-10 | 22.1800 | 22.4100 | 22.1800 | 22.4100 | -17.000% | 40 | 71 | -66.310% |
| 2026-06-08 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -32.986% | 10 | 61 | -72.037% |
| 2026-06-03 | 41.1000 | 41.3300 | 40.1500 | 40.2900 | -11.645% | 56 | 34 | -81.261% |
| 2026-06-02 | 45.3200 | 45.6000 | 45.3200 | 45.6000 | +3.401% | 7 | 31 | -83.443% |
| 2026-05-29 | 46.0200 | 46.0200 | 44.1000 | 44.1000 | +60.949% | 25 | 14 | -82.880% |
| 2026-05-19 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -27.186% | 1 | 13 | -72.445% |
| 2026-05-15 | 37.8400 | 37.8400 | 37.6300 | 37.6300 | -17.369% | 4 | 11 | -79.936% |
| 2026-05-14 | 45.5400 | 45.5400 | 45.5400 | 45.5400 | +14.164% | 2 | 7 | -83.421% |
| 2026-05-13 | 31.5500 | 39.8900 | 31.5500 | 39.8900 | +23.652% | 6 | 4 | -81.073% |
| 2026-05-12 | 30.6600 | 32.2600 | 30.6600 | 32.2600 | +2.478% | 2 | 2 | -76.596% |
| 2026-05-08 | 28.4600 | 31.4800 | 28.4600 | 31.4800 | 0.000% | 3 | 0 | -76.017% |