SPX291221C04000000
SPX Dec 21 2029 4000.00 Call
optionOPRA
InactiveSep 25, 2026
4,239.98USD+1.714%(+71.43)2Vol17,829OI
SPX291221C04000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 4,239.98 | 4,239.98 | 4,239.98 | 4,239.98 | +1.714% | 2 | 17,829 | 0.000% |
| 2026-09-08 | 4,168.55 | 4,168.55 | 4,168.55 | 4,168.55 | +0.494% | 1 | 17,830 | +1.714% |
| 2026-08-25 | 4,137.61 | 4,148.05 | 4,137.61 | 4,148.05 | -1.640% | 17 | 17,813 | +2.216% |
| 2026-08-10 | 4,217.23 | 4,217.23 | 4,217.23 | 4,217.23 | +7.317% | 1 | 17,814 | +0.539% |
| 2026-07-20 | 3,960.90 | 3,960.90 | 3,929.71 | 3,929.71 | -2.360% | 9 | 17,816 | +7.895% |
| 2026-07-06 | 4,024.70 | 4,024.70 | 4,024.70 | 4,024.70 | +9.291% | 10 | 17,816 | +5.349% |
| 2026-05-04 | 3,682.54 | 3,682.54 | 3,682.54 | 3,682.54 | -0.681% | 1 | 17,815 | +15.137% |
| 2026-05-01 | 3,707.69 | 3,707.79 | 3,707.69 | 3,707.79 | +3.014% | 11 | 17,815 | +14.353% |
| 2026-04-22 | 3,599.29 | 3,599.29 | 3,599.29 | 3,599.29 | +8.494% | 1 | 17,816 | +17.800% |
| 2026-04-09 | 3,314.02 | 3,317.49 | 3,314.02 | 3,317.49 | -2.409% | 2 | 17,815 | +27.807% |
| 2026-02-06 | 3,412.51 | 3,412.51 | 3,399.38 | 3,399.38 | -0.714% | 2 | 17,815 | +24.728% |
| 2026-01-29 | 3,423.81 | 3,423.81 | 3,423.81 | 3,423.81 | -1.731% | 1 | 17,815 | +23.838% |
| 2026-01-28 | 3,484.12 | 3,484.12 | 3,484.12 | 3,484.12 | +0.781% | 1 | 17,815 | +21.694% |
| 2026-01-26 | 3,457.13 | 3,457.13 | 3,457.13 | 3,457.13 | +2.555% | 1 | 17,814 | +22.645% |
| 2025-12-31 | 3,371.01 | 3,371.01 | 3,371.01 | 3,371.01 | -0.105% | 1 | 17,813 | +25.778% |
| 2025-12-23 | 3,374.55 | 3,374.55 | 3,374.55 | 3,374.55 | +2.470% | 1 | 17,813 | +25.646% |
| 2025-11-17 | 3,292.85 | 3,293.22 | 3,292.85 | 3,293.22 | -0.205% | 2 | 17,812 | +28.749% |
| 2025-10-06 | 3,301.61 | 3,301.61 | 3,298.63 | 3,299.99 | +3.551% | 6 | 17,810 | +28.485% |
| 2025-09-25 | 3,179.35 | 3,186.90 | 3,179.35 | 3,186.82 | +0.194% | 12 | 17,810 | +33.047% |
| 2025-09-18 | 3,248.35 | 3,248.35 | 3,180.65 | 3,180.65 | +0.698% | 2 | 17,810 | +33.305% |
| 2025-09-17 | 3,158.61 | 3,158.61 | 3,158.61 | 3,158.61 | +2.451% | 1 | 17,811 | +34.236% |
| 2025-09-09 | 3,075.65 | 3,088.07 | 3,075.65 | 3,083.05 | +2.121% | 5 | 17,810 | +37.526% |
| 2025-09-02 | 3,019.01 | 3,019.01 | 3,019.01 | 3,019.01 | -1.821% | 1 | 17,806 | +40.443% |
| 2025-08-28 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | -0.060% | 1 | 17,805 | +37.886% |
| 2025-08-25 | 3,076.85 | 3,076.85 | 3,076.85 | 3,076.85 | +3.470% | 1 | 17,804 | +37.803% |
| 2025-08-21 | 2,970.93 | 2,973.65 | 2,970.93 | 2,973.65 | -0.152% | 4 | 17,803 | +42.585% |
| 2025-08-20 | 2,994.08 | 2,994.08 | 2,978.17 | 2,978.17 | -4.003% | 4 | 17,802 | +42.369% |
| 2025-08-15 | 3,038.35 | 3,102.35 | 3,038.35 | 3,102.35 | +1.550% | 3 | 17,801 | +36.670% |
| 2025-08-12 | 3,055.01 | 3,055.01 | 3,055.01 | 3,055.01 | +4.591% | 1 | 17,799 | +38.788% |
| 2025-08-07 | 2,920.91 | 2,920.91 | 2,920.91 | 2,920.91 | -2.811% | 1 | 17,800 | +45.160% |
| 2025-08-06 | 2,951.34 | 3,005.40 | 2,926.53 | 3,005.40 | +1.323% | 9 | 17,800 | +41.079% |
| 2025-08-04 | 2,966.17 | 2,966.17 | 2,966.17 | 2,966.17 | +0.113% | 1 | 17,800 | +42.945% |
| 2025-07-31 | 2,970.92 | 2,970.92 | 2,962.81 | 2,962.81 | +0.782% | 2 | 17,800 | +43.107% |
| 2025-07-23 | 2,940.36 | 2,940.36 | 2,937.21 | 2,939.83 | +0.058% | 4 | 17,798 | +44.225% |
| 2025-07-22 | 2,938.12 | 2,938.12 | 2,938.12 | 2,938.12 | +0.468% | 1 | 17,798 | +44.309% |
| 2025-07-18 | 2,924.42 | 2,924.42 | 2,924.42 | 2,924.42 | -0.324% | 1 | 17,797 | +44.985% |
| 2025-07-17 | 2,933.92 | 2,933.92 | 2,933.92 | 2,933.92 | +2.634% | 3 | 17,796 | +44.516% |
| 2025-07-09 | 2,858.63 | 2,858.63 | 2,858.63 | 2,858.63 | -0.020% | 1 | 17,793 | +48.322% |
| 2025-07-08 | 2,847.91 | 2,859.19 | 2,847.91 | 2,859.19 | +0.979% | 21 | 17,794 | +48.293% |
| 2025-07-07 | 2,827.78 | 2,832.93 | 2,827.78 | 2,831.48 | +1.870% | 4 | 17,797 | +49.744% |
| 2025-06-27 | 2,780.34 | 2,781.51 | 2,775.75 | 2,779.49 | +0.863% | 10 | 17,797 | +52.545% |
| 2025-06-26 | 2,725.87 | 2,755.71 | 2,725.87 | 2,755.71 | +5.514% | 8 | 17,794 | +53.862% |
| 2025-06-20 | 2,606.40 | 2,611.70 | 2,606.40 | 2,611.70 | -1.340% | 4 | 17,794 | +62.346% |
| 2025-06-18 | 2,623.99 | 2,647.17 | 2,623.99 | 2,647.17 | -0.774% | 4 | 17,788 | +60.170% |
| 2025-06-11 | 2,699.47 | 2,699.47 | 2,663.14 | 2,667.81 | +0.844% | 8 | 17,788 | +58.931% |
| 2025-06-06 | 2,686.96 | 2,686.96 | 2,645.48 | 2,645.48 | +0.290% | 4 | 17,783 | +60.273% |
| 2025-06-03 | 2,637.40 | 2,637.82 | 2,637.40 | 2,637.82 | +1.067% | 2 | 17,781 | +60.738% |
| 2025-05-29 | 2,586.12 | 2,609.97 | 2,586.12 | 2,609.97 | +0.111% | 2 | 17,781 | +62.453% |
| 2025-05-20 | 2,616.41 | 2,618.10 | 2,607.08 | 2,607.08 | +31.246% | 5 | 17,781 | +62.633% |
| 2025-04-16 | 1,978.10 | 1,986.40 | 1,978.10 | 1,986.40 | +12.289% | 4 | 17,778 | +113.450% |
| 2025-04-07 | 1,003.21 | 1,769.00 | 1,003.21 | 1,769.00 | -0.152% | 4 | 17,778 | +139.682% |
| 2025-04-04 | 1,838.37 | 1,838.37 | 1,771.70 | 1,771.70 | -23.409% | 4 | 17,780 | +139.317% |
| 2025-03-12 | 2,315.84 | 2,315.84 | 2,313.21 | 2,313.21 | -8.462% | 2 | 18,481 | +83.294% |
| 2025-03-05 | 2,527.06 | 2,527.06 | 2,527.06 | 2,527.06 | -6.815% | 250 | 18,481 | +67.783% |
| 2025-02-24 | 2,711.87 | 2,711.87 | 2,711.87 | 2,711.87 | -4.734% | 1 | 18,481 | +56.349% |
| 2025-02-19 | 2,846.63 | 2,846.63 | 2,846.63 | 2,846.63 | +0.944% | 1 | 18,480 | +48.947% |
| 2025-02-18 | 2,820.02 | 2,820.02 | 2,820.02 | 2,820.02 | +0.091% | 1 | 18,479 | +50.353% |
| 2025-02-14 | 2,822.55 | 2,824.29 | 2,817.47 | 2,817.47 | +1.680% | 1,206 | 17,878 | +50.489% |
| 2025-01-30 | 2,761.69 | 2,770.93 | 2,761.69 | 2,770.93 | +3.983% | 2 | 17,878 | +53.016% |
| 2025-01-16 | 2,669.31 | 2,669.31 | 2,664.79 | 2,664.79 | -0.134% | 101 | 14,878 | +59.111% |
| 2025-01-15 | 2,643.75 | 2,671.06 | 2,643.75 | 2,668.36 | +4.073% | 7 | 14,778 | +58.898% |
| 2025-01-14 | 2,563.94 | 2,563.94 | 2,563.94 | 2,563.94 | -0.075% | 1 | 14,779 | +65.370% |
| 2025-01-13 | 2,530.06 | 2,565.89 | 2,530.06 | 2,565.87 | -0.457% | 6 | 14,778 | +65.245% |
| 2025-01-10 | 2,587.96 | 2,587.96 | 2,577.66 | 2,577.66 | -5.688% | 2,000 | 14,776 | +64.489% |
| 2025-01-06 | 2,733.11 | 2,733.11 | 2,733.11 | 2,733.11 | +2.312% | 2 | 14,276 | +55.134% |
| 2025-01-03 | 2,671.34 | 2,671.34 | 2,671.34 | 2,671.34 | +0.789% | 2 | 14,276 | +58.721% |
| 2024-12-31 | 2,650.42 | 2,650.42 | 2,650.42 | 2,650.42 | -4.215% | 510 | 13,786 | +59.974% |
| 2024-12-24 | 2,767.06 | 2,767.06 | 2,767.06 | 2,767.06 | +3.395% | 1 | 13,785 | +53.231% |
| 2024-12-23 | 2,676.19 | 2,676.19 | 2,676.19 | 2,676.19 | -0.769% | 1 | 13,785 | +58.433% |
| 2024-12-20 | 2,696.92 | 2,696.92 | 2,696.92 | 2,696.92 | -2.759% | 1 | 13,786 | +57.216% |
| 2024-12-17 | 2,773.44 | 2,773.44 | 2,773.44 | 2,773.44 | -0.376% | 1 | 13,435 | +52.878% |
| 2024-12-12 | 2,775.93 | 2,783.92 | 2,775.93 | 2,783.92 | -0.228% | 502 | 13,436 | +52.303% |
| 2024-12-06 | 2,790.28 | 2,790.28 | 2,790.28 | 2,790.28 | +0.973% | 6 | 11,385 | +51.955% |
| 2024-12-03 | 2,763.39 | 2,763.39 | 2,763.39 | 2,763.39 | +0.233% | 400 | 8,132 | +53.434% |
| 2024-12-02 | 2,756.97 | 2,756.97 | 2,756.97 | 2,756.97 | +0.886% | 4 | 7,982 | +53.791% |
| 2024-11-27 | 2,732.76 | 2,732.76 | 2,732.76 | 2,732.76 | +1.143% | 502 | 0 | +55.154% |
| 2024-11-25 | 2,693.98 | 2,701.89 | 2,693.98 | 2,701.89 | +0.085% | 6 | 0 | +56.926% |
| 2024-11-22 | 2,699.59 | 2,699.59 | 2,699.59 | 2,699.59 | +3.751% | 2 | 0 | +57.060% |
| 2024-11-19 | 2,601.99 | 2,601.99 | 2,601.99 | 2,601.99 | -1.626% | 1,002 | 0 | +62.951% |
| 2024-11-18 | 2,643.58 | 2,645.00 | 2,636.10 | 2,645.00 | -2.287% | 34 | 0 | +60.302% |
| 2024-11-14 | 2,706.92 | 2,706.92 | 2,706.92 | 2,706.92 | -0.383% | 6 | 0 | +56.635% |
| 2024-11-13 | 2,697.76 | 2,717.34 | 2,697.76 | 2,717.34 | +0.352% | 6 | 0 | +56.034% |
| 2024-11-12 | 2,707.80 | 2,707.80 | 2,707.80 | 2,707.80 | +0.542% | 6 | 0 | +56.584% |
| 2024-11-08 | 2,693.19 | 2,693.19 | 2,693.19 | 2,693.19 | +0.353% | 3,006 | 0 | +57.433% |
| 2024-11-07 | 2,676.56 | 2,683.71 | 2,676.56 | 2,683.71 | +1.711% | 8 | 0 | +57.989% |
| 2024-11-06 | 2,638.57 | 2,638.57 | 2,638.57 | 2,638.57 | +8.043% | 6 | 0 | +60.692% |
| 2024-11-04 | 2,448.03 | 2,448.03 | 2,442.14 | 2,442.14 | -1.040% | 12 | 0 | +73.617% |
| 2024-11-01 | 2,467.81 | 2,467.81 | 2,467.81 | 2,467.81 | +0.494% | 2 | 0 | +71.811% |
| 2024-10-31 | 2,455.67 | 2,455.67 | 2,455.67 | 2,455.67 | -4.360% | 4 | 0 | +72.661% |
| 2024-10-30 | 2,536.85 | 2,567.61 | 2,536.85 | 2,567.61 | +0.325% | 404 | 0 | +65.133% |
| 2024-10-29 | 2,559.30 | 2,559.30 | 2,559.30 | 2,559.30 | +0.366% | 2 | 0 | +65.670% |
| 2024-10-28 | 2,557.32 | 2,558.01 | 2,549.97 | 2,549.97 | -0.237% | 8 | 0 | +66.276% |
| 2024-10-22 | 2,556.04 | 2,556.04 | 2,556.04 | 2,556.04 | +5.335% | 2 | 0 | +65.881% |
| 2024-10-04 | 2,426.59 | 2,426.59 | 2,426.59 | 2,426.59 | +1.569% | 2 | 0 | +74.730% |
| 2024-10-01 | 2,389.11 | 2,389.11 | 2,389.11 | 2,389.11 | -0.754% | 14 | 0 | +77.471% |
| 2024-09-30 | 2,399.55 | 2,407.27 | 2,399.55 | 2,407.27 | +0.111% | 4 | 0 | +76.132% |
| 2024-09-27 | 2,406.47 | 2,406.47 | 2,404.61 | 2,404.61 | +5.482% | 18 | 0 | +76.327% |
| 2024-09-16 | 2,279.63 | 2,279.63 | 2,279.63 | 2,279.63 | +8.068% | 2 | 0 | +85.994% |
| 2024-09-10 | 2,109.45 | 2,109.45 | 2,109.45 | 2,109.45 | -1.230% | 4 | 0 | +100.999% |
| 2024-09-09 | 2,135.73 | 2,135.73 | 2,135.73 | 2,135.73 | -6.200% | 2 | 0 | +98.526% |
| 2024-08-30 | 2,276.90 | 2,276.90 | 2,276.90 | 2,276.90 | -0.262% | 2 | 0 | +86.217% |
| 2024-08-22 | 2,282.88 | 2,282.88 | 2,282.88 | 2,282.88 | +1.630% | 4 | 0 | +85.729% |
| 2024-08-19 | 2,246.26 | 2,246.26 | 2,246.26 | 2,246.26 | +16.059% | 2 | 0 | +88.757% |
| 2024-08-05 | 1,935.44 | 1,935.44 | 1,935.44 | 1,935.44 | -6.007% | 3 | 0 | +119.071% |
| 2024-08-02 | 2,035.60 | 2,059.13 | 2,035.60 | 2,059.13 | -7.317% | 6 | 0 | +105.911% |
| 2024-07-29 | 2,221.68 | 2,221.68 | 2,221.68 | 2,221.68 | +1.410% | 4 | 0 | +90.846% |
| 2024-07-26 | 2,190.78 | 2,190.78 | 2,190.78 | 2,190.78 | -2.112% | 4 | 0 | +93.537% |
| 2024-07-25 | 2,238.05 | 2,238.05 | 2,238.05 | 2,238.05 | -3.522% | 2 | 0 | +89.450% |
| 2024-07-23 | 2,319.74 | 2,319.74 | 2,319.74 | 2,319.74 | -0.411% | 10 | 0 | +82.778% |
| 2024-07-12 | 2,329.31 | 2,329.31 | 2,329.31 | 2,329.31 | +0.902% | 1,304 | 0 | +82.027% |
| 2024-07-05 | 2,308.49 | 2,308.49 | 2,308.49 | 2,308.49 | +1.399% | 2 | 0 | +83.669% |
| 2024-06-20 | 2,276.63 | 2,276.63 | 2,276.63 | 2,276.63 | +9.734% | 12 | 0 | +86.239% |
| 2024-06-04 | 2,074.68 | 2,074.68 | 2,074.68 | 2,074.68 | +2.535% | 2 | 0 | +104.368% |
| 2024-05-07 | 2,023.38 | 2,023.38 | 2,023.38 | 2,023.38 | +4.222% | 2 | 0 | +109.549% |
| 2024-05-02 | 1,941.42 | 1,941.42 | 1,941.42 | 1,941.42 | -2.006% | 2 | 0 | +118.396% |
| 2024-04-26 | 1,981.17 | 1,981.17 | 1,981.17 | 1,981.17 | -4.895% | 2 | 0 | +114.014% |
| 2024-04-04 | 2,079.86 | 2,083.14 | 2,079.86 | 2,083.14 | +0.431% | 4 | 0 | +103.538% |
| 2024-03-22 | 2,068.95 | 2,074.19 | 2,068.95 | 2,074.19 | +2.274% | 8 | 0 | +104.416% |
| 2024-03-18 | 2,028.08 | 2,028.08 | 2,028.08 | 2,028.08 | +1.161% | 2 | 0 | +109.064% |
| 2024-03-13 | 2,002.66 | 2,009.68 | 2,002.66 | 2,004.80 | +1.756% | 6 | 0 | +111.491% |
| 2024-03-01 | 1,970.20 | 1,970.20 | 1,970.20 | 1,970.20 | +5.587% | 600 | 0 | +115.206% |
| 2024-02-09 | 1,865.95 | 1,865.95 | 1,865.95 | 1,865.95 | +0.808% | 750 | 0 | +127.229% |
| 2024-02-08 | 1,850.00 | 1,851.00 | 1,850.00 | 1,851.00 | +9.955% | 1,000 | 0 | +129.064% |
| 2024-02-01 | 1,683.42 | 1,683.42 | 1,683.42 | 1,683.42 | -2.472% | 1 | 0 | +151.867% |
| 2024-01-31 | 1,726.09 | 1,726.09 | 1,726.09 | 1,726.09 | -3.060% | 1 | 0 | +145.641% |
| 2024-01-30 | 1,780.57 | 1,780.57 | 1,780.57 | 1,780.57 | +0.014% | 1 | 0 | +138.125% |
| 2024-01-29 | 1,780.32 | 1,780.32 | 1,780.32 | 1,780.32 | +3.154% | 1 | 0 | +138.158% |
| 2024-01-22 | 1,725.88 | 1,725.88 | 1,725.88 | 1,725.88 | +6.389% | 1 | 0 | +145.671% |
| 2024-01-17 | 1,622.24 | 1,622.24 | 1,622.24 | 1,622.24 | -1.112% | 1 | 0 | +161.366% |
| 2024-01-10 | 1,640.49 | 1,640.49 | 1,640.49 | 1,640.49 | +2.458% | 1 | 0 | +158.458% |
| 2024-01-05 | 1,601.13 | 1,601.13 | 1,601.13 | 1,601.13 | -2.888% | 3 | 0 | +164.812% |
| 2023-12-27 | 1,648.75 | 1,648.75 | 1,648.75 | 1,648.75 | +0.365% | 601 | 0 | +157.163% |
| 2023-12-22 | 1,642.75 | 1,642.75 | 1,642.75 | 1,642.75 | +2.455% | 1 | 0 | +158.103% |
| 2023-12-21 | 1,598.41 | 1,603.39 | 1,598.41 | 1,603.39 | -0.404% | 2 | 0 | +164.438% |
| 2023-12-20 | 1,639.68 | 1,639.68 | 1,609.90 | 1,609.90 | 0.000% | 2 | 0 | +163.369% |