SPX291221C11000000
SPX Dec 21 2029 11000.00 Call
optionOPRA
EODOct 27, 2026
258.00USD+4.032%(+10.00)1Vol1,183OI
SPX291221C11000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 258.00 | 258.00 | 258.00 | 258.00 | +4.032% | 1 | 1,183 | 0.000% |
| 2026-10-26 | 248.00 | 248.00 | 248.00 | 248.00 | -4.615% | 1 | 1,183 | +4.032% |
| 2026-10-20 | 260.00 | 260.00 | 260.00 | 260.00 | -0.585% | 1 | 1,183 | -0.769% |
| 2026-10-19 | 258.74 | 261.53 | 258.74 | 261.53 | -0.936% | 2 | 1,183 | -1.350% |
| 2026-10-15 | 264.00 | 264.00 | 264.00 | 264.00 | -11.228% | 1 | 1,183 | -2.273% |
| 2026-10-13 | 293.00 | 297.39 | 293.00 | 297.39 | +5.003% | 52 | 1,133 | -13.245% |
| 2026-10-05 | 283.22 | 283.22 | 283.22 | 283.22 | -0.639% | 1 | 1,638 | -8.905% |
| 2026-10-02 | 285.04 | 285.04 | 285.04 | 285.04 | +1.042% | 70 | 1,568 | -9.486% |
| 2026-09-30 | 282.10 | 282.10 | 282.10 | 282.10 | -2.164% | 5 | 1,568 | -8.543% |
| 2026-09-21 | 288.34 | 288.34 | 288.34 | 288.34 | +17.690% | 1 | 1,519 | -10.522% |
| 2026-09-09 | 247.20 | 247.20 | 245.00 | 245.00 | -8.582% | 6 | 1,519 | +5.306% |
| 2026-09-03 | 268.00 | 268.00 | 268.00 | 268.00 | +4.280% | 1 | 1,519 | -3.731% |
| 2026-08-31 | 257.00 | 257.00 | 257.00 | 257.00 | -7.220% | 135 | 1,402 | +0.389% |
| 2026-08-28 | 277.00 | 277.00 | 277.00 | 277.00 | -3.484% | 33 | 1,402 | -6.859% |
| 2026-08-12 | 287.00 | 287.00 | 287.00 | 287.00 | -3.623% | 1 | 1,402 | -10.105% |
| 2026-08-10 | 294.17 | 297.79 | 294.17 | 297.79 | +21.220% | 2 | 1,402 | -13.362% |
| 2026-08-03 | 245.66 | 245.66 | 245.66 | 245.66 | +18.826% | 1 | 1,917 | +5.023% |
| 2026-07-31 | 206.74 | 206.74 | 206.74 | 206.74 | -8.692% | 1 | 1,918 | +24.794% |
| 2026-07-01 | 219.42 | 226.42 | 219.42 | 226.42 | +12.367% | 3 | 1,918 | +13.948% |
| 2026-06-26 | 201.50 | 201.50 | 201.50 | 201.50 | -16.928% | 1 | 1,918 | +28.040% |
| 2026-06-15 | 242.56 | 242.56 | 242.56 | 242.56 | +13.878% | 1 | 1,918 | +6.365% |
| 2026-06-10 | 213.00 | 213.00 | 213.00 | 213.00 | -3.620% | 1 | 1,919 | +21.127% |
| 2026-06-08 | 221.00 | 221.00 | 221.00 | 221.00 | -14.454% | 1 | 1,919 | +16.742% |
| 2026-06-01 | 258.34 | 258.34 | 258.34 | 258.34 | -1.820% | 4 | 1,919 | -0.132% |
| 2026-05-29 | 263.13 | 263.13 | 263.13 | 263.13 | +15.662% | 1 | 1,919 | -1.950% |
| 2026-05-26 | 227.50 | 227.50 | 227.50 | 227.50 | -1.914% | 1 | 1,919 | +13.407% |
| 2026-05-22 | 231.94 | 231.94 | 231.94 | 231.94 | +9.406% | 1 | 1,919 | +11.236% |
| 2026-05-21 | 212.00 | 212.00 | 212.00 | 212.00 | +2.579% | 1 | 1,919 | +21.698% |
| 2026-05-11 | 199.99 | 206.67 | 199.99 | 206.67 | +29.306% | 2 | 1,877 | +24.837% |
| 2026-05-05 | 154.00 | 159.83 | 154.00 | 159.83 | +7.434% | 14 | 1,866 | +61.422% |
| 2026-05-04 | 148.77 | 148.77 | 148.77 | 148.77 | -0.965% | 1 | 1,866 | +73.422% |
| 2026-05-01 | 150.22 | 150.22 | 150.22 | 150.22 | +14.010% | 2 | 1,864 | +71.748% |
| 2026-04-29 | 131.76 | 131.76 | 131.76 | 131.76 | +1.144% | 1 | 1,864 | +95.811% |
| 2026-04-22 | 129.20 | 130.27 | 128.70 | 130.27 | +3.209% | 115 | 1,865 | +98.050% |
| 2026-04-21 | 126.22 | 126.22 | 126.22 | 126.22 | +11.996% | 2 | 1,948 | +104.405% |
| 2026-04-16 | 112.70 | 112.70 | 112.70 | 112.70 | +4.711% | 2 | 1,946 | +128.926% |
| 2026-04-15 | 107.63 | 107.63 | 107.63 | 107.63 | +23.471% | 2 | 1,946 | +139.710% |
| 2026-04-13 | 87.17 | 87.17 | 87.17 | 87.17 | +4.772% | 1 | 1,944 | +195.973% |
| 2026-04-10 | 80.53 | 83.20 | 80.53 | 83.20 | +23.278% | 18 | 1,944 | +210.096% |
| 2026-04-07 | 70.00 | 70.00 | 67.49 | 67.49 | +5.289% | 52 | 1,927 | +282.279% |
| 2026-03-31 | 64.10 | 64.10 | 64.10 | 64.10 | -3.011% | 1 | 1,877 | +302.496% |
| 2026-03-26 | 66.09 | 66.09 | 66.09 | 66.09 | -5.397% | 1 | 1,876 | +290.377% |
| 2026-03-20 | 69.86 | 69.86 | 69.86 | 69.86 | -4.641% | 50 | 1,875 | +269.310% |
| 2026-03-19 | 73.26 | 73.26 | 73.26 | 73.26 | -6.960% | 1 | 1,826 | +252.170% |
| 2026-03-17 | 82.00 | 82.00 | 78.74 | 78.74 | -17.507% | 13 | 1,826 | +227.661% |
| 2026-02-12 | 95.45 | 95.45 | 95.45 | 95.45 | -11.292% | 1 | 1,816 | +170.299% |
| 2026-02-10 | 107.60 | 107.60 | 107.60 | 107.60 | -4.100% | 3 | 1,817 | +139.777% |
| 2026-02-09 | 112.20 | 112.20 | 112.20 | 112.20 | -2.857% | 6 | 1,817 | +129.947% |
| 2026-01-27 | 115.50 | 115.50 | 115.50 | 115.50 | +19.689% | 3 | 1,817 | +123.377% |
| 2026-01-21 | 103.50 | 103.50 | 96.50 | 96.50 | -8.790% | 2 | 1,817 | +167.358% |
| 2026-01-07 | 105.80 | 105.80 | 105.80 | 105.80 | +17.556% | 3 | 1,818 | +143.856% |
| 2026-01-02 | 90.00 | 90.00 | 90.00 | 90.00 | -8.490% | 1 | 1,818 | +186.667% |
| 2025-12-24 | 98.35 | 98.35 | 98.35 | 98.35 | +22.815% | 1 | 1,817 | +162.328% |
| 2025-12-17 | 80.08 | 80.08 | 80.08 | 80.08 | -14.809% | 1 | 1,817 | +222.178% |
| 2025-12-10 | 94.00 | 94.00 | 94.00 | 94.00 | +0.406% | 1 | 1,816 | +174.468% |
| 2025-11-25 | 89.30 | 93.62 | 89.30 | 93.62 | +13.136% | 4 | 1,816 | +175.582% |
| 2025-11-18 | 82.75 | 82.75 | 82.75 | 82.75 | -20.433% | 1 | 1,816 | +211.782% |
| 2025-11-14 | 104.00 | 104.00 | 104.00 | 104.00 | -6.137% | 1 | 1,816 | +148.077% |
| 2025-11-13 | 112.00 | 112.00 | 110.80 | 110.80 | -4.384% | 3 | 1,816 | +132.852% |
| 2025-11-12 | 116.28 | 116.28 | 115.88 | 115.88 | +36.329% | 6 | 1,816 | +122.644% |
| 2025-11-07 | 86.93 | 86.93 | 85.00 | 85.00 | -20.150% | 2 | 1,816 | +203.529% |
| 2025-11-04 | 106.45 | 106.45 | 106.45 | 106.45 | +0.519% | 3 | 1,816 | +142.367% |
| 2025-10-30 | 105.90 | 105.90 | 105.90 | 105.90 | +1.573% | 2 | 1,816 | +143.626% |
| 2025-10-27 | 104.26 | 104.26 | 104.26 | 104.26 | +19.839% | 1 | 1,815 | +147.458% |
| 2025-10-03 | 87.00 | 87.00 | 87.00 | 87.00 | +7.954% | 1 | 1,815 | +196.552% |
| 2025-10-01 | 82.00 | 82.00 | 80.59 | 80.59 | +3.719% | 2 | 1,814 | +220.139% |
| 2025-09-29 | 78.95 | 78.95 | 77.70 | 77.70 | +4.142% | 2 | 1,813 | +232.046% |
| 2025-09-25 | 74.61 | 74.61 | 74.61 | 74.61 | -8.172% | 1 | 1,813 | +245.798% |
| 2025-09-24 | 81.25 | 81.25 | 81.25 | 81.25 | +0.025% | 1 | 1,813 | +217.538% |
| 2025-09-23 | 82.70 | 82.70 | 80.74 | 81.23 | -2.050% | 16 | 1,813 | +217.617% |
| 2025-09-22 | 82.93 | 82.93 | 82.93 | 82.93 | +10.485% | 1 | 1,804 | +211.106% |
| 2025-09-18 | 74.68 | 75.48 | 74.68 | 75.06 | +5.718% | 3 | 1,804 | +243.725% |
| 2025-09-17 | 70.98 | 71.04 | 70.93 | 71.00 | -1.635% | 11 | 1,803 | +263.380% |
| 2025-09-16 | 72.31 | 72.46 | 71.18 | 72.18 | +0.278% | 57 | 1,798 | +257.440% |
| 2025-09-12 | 68.42 | 71.98 | 68.42 | 71.98 | +2.594% | 426 | 1,787 | +258.433% |
| 2025-09-11 | 70.16 | 70.16 | 70.16 | 70.16 | +9.249% | 1 | 1,361 | +267.731% |
| 2025-09-10 | 64.22 | 64.22 | 64.22 | 64.22 | +0.094% | 1,000 | 1,362 | +301.744% |
| 2025-08-25 | 64.16 | 64.16 | 64.16 | 64.16 | +3.718% | 4 | 702 | +302.120% |
| 2025-08-20 | 61.86 | 61.86 | 61.86 | 61.86 | -7.809% | 1 | 702 | +317.071% |
| 2025-08-18 | 67.10 | 67.10 | 67.10 | 67.10 | -3.300% | 1 | 702 | +284.501% |
| 2025-08-13 | 69.39 | 69.39 | 69.39 | 69.39 | +11.811% | 1 | 703 | +271.812% |
| 2025-08-11 | 63.90 | 63.90 | 62.06 | 62.06 | +19.346% | 4 | 703 | +315.727% |
| 2025-08-04 | 52.00 | 52.00 | 52.00 | 52.00 | -1.235% | 1 | 704 | +396.154% |
| 2025-08-01 | 52.65 | 52.65 | 52.65 | 52.65 | -20.696% | 1 | 704 | +390.028% |
| 2025-07-31 | 67.44 | 67.44 | 66.39 | 66.39 | -3.783% | 4 | 703 | +288.613% |
| 2025-07-28 | 69.00 | 69.00 | 69.00 | 69.00 | +12.378% | 1 | 700 | +273.913% |
| 2025-07-22 | 61.40 | 61.40 | 61.40 | 61.40 | -2.817% | 2 | 699 | +320.195% |
| 2025-07-21 | 64.64 | 64.64 | 63.18 | 63.18 | +1.674% | 2 | 697 | +308.357% |
| 2025-07-15 | 62.14 | 62.14 | 62.14 | 62.14 | +1.919% | 1 | 697 | +315.192% |
| 2025-07-14 | 60.97 | 60.97 | 60.97 | 60.97 | -2.056% | 1 | 697 | +323.159% |
| 2025-07-10 | 62.25 | 62.25 | 62.25 | 62.25 | +19.367% | 1 | 697 | +314.458% |
| 2025-06-27 | 52.15 | 52.15 | 52.15 | 52.15 | +7.526% | 2 | 698 | +394.727% |
| 2025-06-26 | 46.55 | 48.50 | 46.55 | 48.50 | +9.259% | 6 | 696 | +431.959% |
| 2025-06-24 | 44.39 | 44.39 | 44.39 | 44.39 | +10.149% | 1 | 696 | +481.212% |
| 2025-06-23 | 38.55 | 40.30 | 38.55 | 40.30 | +2.911% | 2 | 696 | +540.199% |
| 2025-06-20 | 40.36 | 40.36 | 39.16 | 39.16 | -12.745% | 4 | 695 | +558.836% |
| 2025-06-12 | 44.88 | 44.88 | 44.88 | 44.88 | -0.861% | 1 | 695 | +474.866% |
| 2025-06-11 | 45.27 | 45.27 | 45.27 | 45.27 | -3.947% | 1 | 695 | +469.914% |
| 2025-06-10 | 47.13 | 47.13 | 47.13 | 47.13 | +16.084% | 1 | 695 | +447.422% |
| 2025-06-03 | 40.60 | 40.60 | 40.60 | 40.60 | +7.039% | 1 | 694 | +535.468% |
| 2025-05-30 | 39.94 | 39.94 | 37.93 | 37.93 | +2.514% | 4 | 694 | +580.200% |
| 2025-05-27 | 37.00 | 37.00 | 37.00 | 37.00 | +0.543% | 2 | 692 | +597.297% |
| 2025-05-23 | 36.80 | 36.80 | 36.80 | 36.80 | -9.293% | 2 | 690 | +601.087% |
| 2025-05-22 | 40.57 | 40.57 | 40.57 | 40.57 | +0.645% | 1 | 690 | +535.938% |
| 2025-05-21 | 40.71 | 40.71 | 40.31 | 40.31 | -12.843% | 2 | 689 | +540.040% |
| 2025-05-20 | 46.25 | 46.25 | 46.25 | 46.25 | -0.857% | 1 | 687 | +457.838% |
| 2025-05-19 | 46.65 | 46.65 | 46.65 | 46.65 | +9.558% | 3 | 686 | +453.055% |
| 2025-05-15 | 42.58 | 42.58 | 42.58 | 42.58 | -0.351% | 1 | 683 | +505.918% |
| 2025-05-14 | 41.78 | 42.73 | 41.03 | 42.73 | +14.619% | 7 | 682 | +503.791% |
| 2025-05-02 | 37.19 | 37.28 | 37.19 | 37.28 | +15.275% | 4 | 676 | +592.060% |
| 2025-04-29 | 32.34 | 32.34 | 32.34 | 32.34 | -2.030% | 1 | 676 | +697.774% |
| 2025-04-25 | 33.01 | 33.01 | 33.01 | 33.01 | -3.761% | 2 | 676 | +681.581% |
| 2025-04-24 | 34.30 | 34.30 | 34.30 | 34.30 | +5.021% | 5 | 676 | +652.187% |
| 2025-04-23 | 32.66 | 32.66 | 32.66 | 32.66 | +16.104% | 1 | 676 | +689.957% |
| 2025-04-22 | 29.24 | 29.24 | 28.13 | 28.13 | +15.857% | 4 | 677 | +817.170% |
| 2025-04-21 | 24.28 | 24.28 | 24.28 | 24.28 | -18.277% | 1 | 678 | +962.603% |
| 2025-04-17 | 29.71 | 29.71 | 29.71 | 29.71 | -0.801% | 1 | 678 | +768.394% |
| 2025-04-16 | 29.95 | 29.95 | 29.95 | 29.95 | +0.808% | 4 | 678 | +761.436% |
| 2025-04-15 | 29.71 | 29.71 | 29.71 | 29.71 | -2.908% | 2 | 677 | +768.394% |
| 2025-04-14 | 32.41 | 32.41 | 30.60 | 30.60 | +26.446% | 2 | 677 | +743.137% |
| 2025-04-10 | 28.20 | 28.20 | 24.20 | 24.20 | -3.200% | 4 | 677 | +966.116% |
| 2025-04-09 | 19.27 | 25.00 | 19.27 | 25.00 | +35.135% | 105 | 677 | +932.000% |
| 2025-04-07 | 18.50 | 18.50 | 18.00 | 18.50 | -2.632% | 121 | 675 | +1294.595% |
| 2025-04-04 | 19.00 | 19.00 | 19.00 | 19.00 | -42.424% | 2 | 554 | +1257.895% |
| 2025-04-01 | 33.00 | 33.00 | 33.00 | 33.00 | +10.738% | 1 | 554 | +681.818% |
| 2025-03-31 | 29.80 | 29.80 | 29.80 | 29.80 | -49.620% | 1 | 553 | +765.772% |
| 2025-02-26 | 60.59 | 60.59 | 59.15 | 59.15 | -22.171% | 2 | 553 | +336.179% |
| 2025-02-20 | 76.00 | 76.00 | 76.00 | 76.00 | -8.434% | 401 | 554 | +239.474% |
| 2025-01-28 | 77.20 | 83.00 | 77.20 | 83.00 | -13.721% | 6 | 159 | +210.843% |
| 2025-01-24 | 96.20 | 96.20 | 96.20 | 96.20 | +13.043% | 2 | 153 | +168.191% |
| 2025-01-22 | 86.50 | 86.50 | 85.10 | 85.10 | 0.000% | 2 | 152 | +203.173% |