SPX270521C09800000
SPX May 21 2027 9800.00 Call
optionOPRA
EODOct 23, 2026
2.80USD-34.884%(-1.50)2Vol596OI
SPX270521C09800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.8800 | 2.8800 | 2.8000 | 2.8000 | -34.884% | 2 | 595 | 0.000% |
| 2026-10-21 | 3.6000 | 4.3000 | 3.6000 | 4.3000 | +30.699% | 103 | 566 | -34.884% |
| 2026-10-19 | 3.4800 | 3.4800 | 3.2900 | 3.2900 | -56.481% | 24 | 558 | -14.894% |
| 2026-10-06 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +75.814% | 3 | 561 | -62.963% |
| 2026-10-01 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 3 | 561 | -34.884% |
| 2026-09-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -13.828% | 3 | 564 | -34.884% |
| 2026-09-14 | 5.0000 | 5.0200 | 4.9900 | 4.9900 | -10.893% | 13 | 553 | -43.888% |
| 2026-09-11 | 5.5700 | 5.6000 | 5.5700 | 5.6000 | +6.667% | 5 | 556 | -50.000% |
| 2026-09-10 | 5.3000 | 5.3000 | 5.2000 | 5.2500 | -16.000% | 117 | 673 | -46.667% |
| 2026-09-09 | 5.9800 | 6.2500 | 5.9800 | 6.2500 | -25.948% | 96 | 715 | -55.200% |
| 2026-09-03 | 7.2500 | 8.4500 | 7.2500 | 8.4400 | +29.846% | 123 | 754 | -66.825% |
| 2026-09-02 | 6.1000 | 6.5000 | 6.1000 | 6.5000 | +16.071% | 50 | 796 | -56.923% |
| 2026-09-01 | 5.6700 | 5.6700 | 5.6000 | 5.6000 | -18.841% | 52 | 847 | -50.000% |
| 2026-08-31 | 7.0900 | 7.0900 | 6.9000 | 6.9000 | -27.445% | 3 | 847 | -59.420% |
| 2026-08-27 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +13.214% | 1 | 846 | -70.557% |
| 2026-08-26 | 8.2900 | 8.4000 | 8.2400 | 8.4000 | 0.000% | 3 | 846 | -66.667% |
| 2026-08-25 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | +5.000% | 89 | 869 | -66.667% |
| 2026-08-24 | 7.7000 | 8.0000 | 7.7000 | 8.0000 | -1.235% | 87 | 909 | -65.000% |
| 2026-08-20 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -24.299% | 94 | 1,003 | -65.432% |
| 2026-08-19 | 10.5000 | 10.7000 | 10.5000 | 10.7000 | +7.000% | 102 | 1,029 | -73.832% |
| 2026-08-18 | 10.7000 | 10.7000 | 9.8000 | 10.0000 | -27.007% | 214 | 1,035 | -72.000% |
| 2026-08-17 | 14.5000 | 14.5000 | 13.6000 | 13.7000 | -19.412% | 107 | 1,136 | -79.562% |
| 2026-08-13 | 16.0400 | 17.7000 | 16.0400 | 17.0000 | +25.000% | 215 | 1,090 | -83.529% |
| 2026-08-11 | 16.1300 | 16.1300 | 13.6000 | 13.6000 | -12.088% | 4 | 1,092 | -79.412% |
| 2026-08-10 | 15.5500 | 15.5500 | 15.4700 | 15.4700 | -1.840% | 2 | 1,092 | -81.900% |
| 2026-08-07 | 15.4800 | 16.9300 | 15.4800 | 15.7600 | +26.080% | 10 | 1,090 | -82.234% |
| 2026-08-06 | 15.3000 | 15.4000 | 12.3900 | 12.5000 | -21.875% | 381 | 743 | -77.600% |
| 2026-08-05 | 22.2400 | 22.2400 | 15.3900 | 16.0000 | -11.602% | 274 | 473 | -82.500% |
| 2026-08-04 | 17.5000 | 18.2000 | 17.4000 | 18.1000 | +227.306% | 307 | 194 | -84.530% |
| 2026-07-30 | 5.4200 | 5.5900 | 5.4200 | 5.5300 | -12.083% | 6 | 191 | -49.367% |
| 2026-07-27 | 6.3400 | 6.3400 | 6.2900 | 6.2900 | -14.654% | 4 | 191 | -55.485% |
| 2026-07-24 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -19.277% | 2 | 190 | -62.008% |
| 2026-07-21 | 9.0700 | 9.1800 | 9.0700 | 9.1300 | +13.840% | 66 | 195 | -69.332% |
| 2026-07-20 | 8.0300 | 8.0300 | 8.0200 | 8.0200 | -25.326% | 4 | 195 | -65.087% |
| 2026-07-16 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -19.611% | 2 | 195 | -73.929% |
| 2026-07-10 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | +21.234% | 2 | 195 | -79.042% |
| 2026-07-08 | 10.3600 | 11.0200 | 9.8800 | 11.0200 | -12.540% | 134 | 239 | -74.592% |
| 2026-07-07 | 12.4300 | 12.6800 | 12.4300 | 12.6000 | +11.504% | 6 | 239 | -77.778% |
| 2026-07-02 | 11.6900 | 11.6900 | 11.2600 | 11.3000 | +0.983% | 50 | 244 | -75.221% |
| 2026-06-29 | 11.1200 | 11.1900 | 11.1200 | 11.1900 | +21.763% | 4 | 244 | -74.978% |
| 2026-06-26 | 9.2200 | 9.2200 | 9.1900 | 9.1900 | -13.056% | 2 | 245 | -69.532% |
| 2026-06-25 | 10.6800 | 11.3800 | 10.3700 | 10.5700 | -26.597% | 23 | 251 | -73.510% |
| 2026-06-22 | 15.3600 | 15.3600 | 14.4000 | 14.4000 | -15.789% | 10 | 256 | -80.556% |
| 2026-06-17 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -14.414% | 100 | 281 | -83.626% |
| 2026-06-16 | 19.9200 | 19.9800 | 19.9200 | 19.9800 | -7.714% | 8 | 283 | -85.986% |
| 2026-06-15 | 22.1500 | 22.1500 | 21.6500 | 21.6500 | +43.377% | 62 | 255 | -87.067% |
| 2026-06-12 | 15.1300 | 15.1300 | 15.0900 | 15.1000 | -38.039% | 100 | 214 | -81.457% |
| 2026-06-03 | 23.7500 | 24.4000 | 23.2800 | 24.3700 | -2.050% | 24 | 199 | -88.510% |
| 2026-06-02 | 24.8800 | 24.8800 | 24.8800 | 24.8800 | -3.790% | 1 | 199 | -88.746% |
| 2026-06-01 | 24.3500 | 25.8600 | 24.3100 | 25.8600 | -2.782% | 3 | 198 | -89.172% |
| 2026-05-29 | 27.4700 | 27.6100 | 26.6000 | 26.6000 | +14.163% | 16 | 191 | -89.474% |
| 2026-05-26 | 23.3000 | 23.9000 | 23.3000 | 23.3000 | +5.909% | 53 | 139 | -87.983% |
| 2026-05-22 | 22.1000 | 22.1000 | 21.1000 | 22.0000 | +46.667% | 13 | 127 | -87.273% |
| 2026-05-19 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -30.939% | 61 | 132 | -81.333% |
| 2026-05-15 | 21.7200 | 21.7200 | 21.7200 | 21.7200 | -19.257% | 1 | 133 | -87.109% |
| 2026-05-14 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | +58.890% | 19 | 127 | -89.591% |
| 2026-05-12 | 16.9900 | 16.9900 | 16.9300 | 16.9300 | -12.597% | 5 | 126 | -83.461% |
| 2026-05-08 | 19.3700 | 19.3700 | 19.3700 | 19.3700 | +24.087% | 1 | 125 | -85.545% |
| 2026-05-06 | 15.5900 | 15.6100 | 15.5500 | 15.6100 | +23.107% | 6 | 121 | -82.063% |
| 2026-05-05 | 11.8900 | 12.6800 | 11.8900 | 12.6800 | +19.736% | 7 | 114 | -77.918% |
| 2026-05-04 | 10.9900 | 10.9900 | 10.3700 | 10.5900 | -7.349% | 22 | 103 | -73.560% |
| 2026-05-01 | 11.4900 | 11.5000 | 11.4300 | 11.4300 | +5.638% | 5 | 100 | -75.503% |
| 2026-04-30 | 10.8900 | 10.8900 | 10.7500 | 10.8200 | 0.000% | 200 | 100 | -74.122% |