SPX270521C09600000
SPX May 21 2027 9600.00 Call
optionOPRA
EODOct 28, 2026
5.77USD+32.644%(+1.42)6Vol1,163OI
SPX270521C09600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.0000 | 6.0500 | 5.7700 | 5.7700 | +32.644% | 6 | 1,164 | 0.000% |
| 2026-10-23 | 4.3700 | 4.3700 | 4.3500 | 4.3500 | -56.973% | 28 | 1,163 | +32.644% |
| 2026-10-05 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +9.534% | 2 | 1,165 | -42.928% |
| 2026-09-25 | 9.2400 | 9.2400 | 9.2300 | 9.2300 | -2.842% | 4 | 1,167 | -37.486% |
| 2026-09-24 | 9.4000 | 9.5000 | 8.9000 | 9.5000 | +0.849% | 117 | 1,208 | -39.263% |
| 2026-09-23 | 11.0300 | 11.0600 | 9.4200 | 9.4200 | +22.338% | 10 | 1,208 | -38.747% |
| 2026-09-18 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -3.750% | 1 | 1,208 | -25.065% |
| 2026-09-17 | 7.2500 | 8.0000 | 7.1600 | 8.0000 | +26.984% | 120 | 1,298 | -27.875% |
| 2026-09-16 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -19.231% | 3 | 1,301 | -8.413% |
| 2026-09-14 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -6.024% | 3 | 1,304 | -26.026% |
| 2026-09-10 | 8.3300 | 8.3300 | 8.3000 | 8.3000 | -14.168% | 4 | 1,304 | -30.482% |
| 2026-09-09 | 9.0600 | 9.6700 | 9.0500 | 9.6700 | -8.774% | 7 | 1,307 | -40.331% |
| 2026-09-08 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -12.397% | 3 | 1,310 | -45.566% |
| 2026-09-04 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +16.346% | 3 | 1,313 | -52.314% |
| 2026-09-02 | 9.4000 | 10.4000 | 9.4000 | 10.4000 | +11.828% | 15 | 1,317 | -44.519% |
| 2026-09-01 | 10.0000 | 10.0000 | 8.6000 | 9.3000 | -13.889% | 244 | 1,315 | -37.957% |
| 2026-08-31 | 11.7000 | 11.7000 | 10.8000 | 10.8000 | -20.588% | 18 | 1,315 | -46.574% |
| 2026-08-28 | 15.9000 | 16.4000 | 13.2000 | 13.6000 | -9.030% | 18 | 1,315 | -57.574% |
| 2026-08-27 | 14.5500 | 14.9500 | 14.5500 | 14.9500 | +12.406% | 117 | 1,198 | -61.405% |
| 2026-08-26 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -13.636% | 1 | 1,197 | -56.617% |
| 2026-08-20 | 14.9000 | 15.4000 | 14.9000 | 15.4000 | -17.249% | 117 | 1,080 | -62.532% |
| 2026-08-19 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | +11.839% | 3 | 1,077 | -68.995% |
| 2026-08-18 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | -22.243% | 3 | 1,074 | -65.325% |
| 2026-08-17 | 22.9500 | 23.0000 | 21.4000 | 21.4000 | -15.914% | 96 | 1,131 | -73.037% |
| 2026-08-14 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | -1.965% | 3 | 1,128 | -77.328% |
| 2026-08-13 | 25.9600 | 25.9600 | 25.9600 | 25.9600 | +20.744% | 1 | 1,127 | -77.773% |
| 2026-08-12 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +2.186% | 41 | 1,127 | -73.163% |
| 2026-08-11 | 24.5300 | 24.5300 | 20.8400 | 21.0400 | -13.735% | 253 | 967 | -72.576% |
| 2026-08-10 | 24.3200 | 24.3900 | 24.3200 | 24.3900 | +1.922% | 19 | 964 | -76.343% |
| 2026-08-07 | 24.4100 | 25.7300 | 23.9300 | 23.9300 | +13.091% | 111 | 983 | -75.888% |
| 2026-08-06 | 23.3900 | 24.0500 | 21.1100 | 21.1600 | -15.360% | 133 | 991 | -72.732% |
| 2026-08-05 | 25.1000 | 25.1000 | 25.0000 | 25.0000 | -11.785% | 5 | 988 | -76.920% |
| 2026-08-04 | 21.1200 | 28.3700 | 21.1200 | 28.3400 | +165.356% | 74 | 926 | -79.640% |
| 2026-08-03 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +16.087% | 1 | 926 | -45.974% |
| 2026-07-27 | 9.2100 | 9.2100 | 9.2000 | 9.2000 | -29.878% | 2 | 926 | -37.283% |
| 2026-07-22 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | -5.065% | 2 | 927 | -56.021% |
| 2026-07-21 | 13.7900 | 13.8500 | 13.7600 | 13.8200 | -30.657% | 34 | 927 | -58.249% |
| 2026-07-10 | 19.9100 | 19.9300 | 19.9100 | 19.9300 | +12.535% | 4 | 929 | -71.049% |
| 2026-07-07 | 17.7400 | 17.7400 | 17.7100 | 17.7100 | -10.510% | 4 | 931 | -67.420% |
| 2026-07-06 | 19.1700 | 19.7900 | 19.1400 | 19.7900 | +22.996% | 5 | 930 | -70.844% |
| 2026-07-02 | 18.4000 | 18.4000 | 16.0900 | 16.0900 | +4.481% | 50 | 929 | -64.139% |
| 2026-06-25 | 15.5100 | 15.5100 | 15.4000 | 15.4000 | -31.158% | 4 | 927 | -62.532% |
| 2026-06-22 | 22.5700 | 22.5700 | 22.3700 | 22.3700 | -4.768% | 5 | 926 | -74.207% |
| 2026-06-18 | 23.4200 | 23.4900 | 23.4200 | 23.4900 | -4.512% | 2 | 926 | -75.436% |
| 2026-06-17 | 24.8200 | 25.3000 | 24.5000 | 24.6000 | -15.202% | 70 | 891 | -76.545% |
| 2026-06-16 | 28.7700 | 29.0100 | 28.7100 | 29.0100 | -2.749% | 32 | 888 | -80.110% |
| 2026-06-15 | 31.4000 | 31.4000 | 29.8300 | 29.8300 | +36.647% | 24 | 883 | -80.657% |
| 2026-06-12 | 21.9200 | 21.9200 | 21.4400 | 21.8300 | -1.667% | 152 | 937 | -73.568% |
| 2026-06-08 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -31.269% | 19 | 956 | -74.009% |
| 2026-06-04 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -3.668% | 10 | 956 | -82.136% |
| 2026-06-03 | 33.9900 | 34.9500 | 33.1900 | 33.5300 | -11.507% | 142 | 954 | -82.792% |
| 2026-06-02 | 37.9100 | 37.9100 | 37.8900 | 37.8900 | +2.794% | 48 | 934 | -84.772% |
| 2026-06-01 | 36.7200 | 38.1600 | 36.7200 | 36.8600 | -1.968% | 753 | 1,244 | -84.346% |
| 2026-05-29 | 37.5100 | 37.6000 | 37.5100 | 37.6000 | +13.974% | 2 | 1,244 | -84.654% |
| 2026-05-27 | 32.9000 | 32.9900 | 32.5300 | 32.9900 | +27.621% | 102 | 1,242 | -82.510% |
| 2026-05-20 | 25.8000 | 25.8500 | 25.6900 | 25.8500 | +1.732% | 18 | 1,234 | -77.679% |
| 2026-05-18 | 25.4100 | 25.4100 | 25.4100 | 25.4100 | -15.525% | 1 | 1,235 | -77.292% |
| 2026-05-15 | 32.0200 | 32.0200 | 30.0800 | 30.0800 | -27.588% | 2 | 1,236 | -80.818% |
| 2026-05-14 | 41.6100 | 41.6100 | 41.5400 | 41.5400 | +45.499% | 440 | 1,675 | -86.110% |
| 2026-05-11 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | +12.623% | 1 | 1,676 | -79.790% |
| 2026-05-08 | 23.9800 | 25.6600 | 23.9800 | 25.3500 | +18.958% | 251 | 1,825 | -77.239% |
| 2026-05-06 | 19.6900 | 21.3100 | 19.6500 | 21.3100 | +25.132% | 442 | 1,385 | -72.924% |
| 2026-05-05 | 17.1900 | 17.1900 | 16.9800 | 17.0300 | +18.511% | 892 | 385 | -66.119% |
| 2026-04-30 | 14.4700 | 14.4700 | 14.3700 | 14.3700 | 0.000% | 34 | 385 | -59.847% |