SPX291221C08000000
SPX Dec 21 2029 8000.00 Call
optionOPRA
EODOct 28, 2026
1,404.23USD-0.341%(-4.80)6Vol7,797OI
SPX291221C08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1,413.46 | 1,414.17 | 1,404.23 | 1,404.23 | -0.341% | 6 | 7,800 | 0.000% |
| 2026-10-27 | 1,400.57 | 1,409.03 | 1,398.45 | 1,409.03 | +4.730% | 9 | 7,800 | -0.341% |
| 2026-10-26 | 1,345.39 | 1,345.39 | 1,345.39 | 1,345.39 | +0.467% | 8 | 7,800 | +4.373% |
| 2026-10-22 | 1,377.39 | 1,381.32 | 1,338.59 | 1,339.13 | -6.802% | 13 | 7,796 | +4.861% |
| 2026-10-21 | 1,428.86 | 1,437.66 | 1,428.86 | 1,436.87 | +2.191% | 7 | 7,792 | -2.272% |
| 2026-10-20 | 1,406.07 | 1,406.07 | 1,406.07 | 1,406.07 | +0.571% | 6 | 7,792 | -0.131% |
| 2026-10-19 | 1,398.08 | 1,398.08 | 1,398.08 | 1,398.08 | +0.263% | 1 | 7,791 | +0.440% |
| 2026-10-16 | 1,394.41 | 1,394.41 | 1,394.41 | 1,394.41 | -1.466% | 1 | 7,791 | +0.704% |
| 2026-10-15 | 1,374.42 | 1,415.16 | 1,374.42 | 1,415.16 | -0.111% | 2 | 7,790 | -0.772% |
| 2026-10-14 | 1,453.24 | 1,453.24 | 1,403.71 | 1,416.73 | -4.758% | 38 | 7,775 | -0.882% |
| 2026-10-12 | 1,486.60 | 1,487.50 | 1,486.60 | 1,487.50 | -0.777% | 2 | 7,773 | -5.598% |
| 2026-10-09 | 1,497.53 | 1,499.15 | 1,497.52 | 1,499.15 | +3.956% | 23 | 7,772 | -6.332% |
| 2026-10-08 | 1,476.12 | 1,476.12 | 1,442.10 | 1,442.10 | -2.279% | 2 | 7,771 | -2.626% |
| 2026-10-07 | 1,502.20 | 1,502.20 | 1,475.73 | 1,475.73 | -2.419% | 3 | 7,771 | -4.845% |
| 2026-10-06 | 1,518.06 | 1,518.06 | 1,512.32 | 1,512.32 | +2.445% | 14 | 7,758 | -7.147% |
| 2026-10-05 | 1,447.31 | 1,484.00 | 1,447.31 | 1,476.22 | +1.938% | 6 | 7,757 | -4.877% |
| 2026-10-02 | 1,442.88 | 1,448.15 | 1,442.88 | 1,448.15 | +5.558% | 29 | 7,741 | -3.033% |
| 2026-10-01 | 1,367.42 | 1,371.90 | 1,367.42 | 1,371.90 | -3.822% | 7 | 7,734 | +2.357% |
| 2026-09-30 | 1,426.33 | 1,426.42 | 1,426.33 | 1,426.42 | +1.236% | 2 | 7,734 | -1.556% |
| 2026-09-29 | 1,404.55 | 1,411.08 | 1,404.55 | 1,409.00 | -4.463% | 12 | 7,724 | -0.339% |
| 2026-09-21 | 1,474.82 | 1,474.82 | 1,474.82 | 1,474.82 | +6.786% | 1 | 7,724 | -4.786% |
| 2026-09-18 | 1,370.30 | 1,381.10 | 1,366.77 | 1,381.10 | +2.285% | 10 | 7,722 | +1.675% |
| 2026-09-17 | 1,350.25 | 1,350.25 | 1,350.25 | 1,350.25 | +2.712% | 1 | 7,723 | +3.998% |
| 2026-09-16 | 1,343.72 | 1,343.74 | 1,314.60 | 1,314.60 | -1.117% | 13 | 7,711 | +6.818% |
| 2026-09-15 | 1,334.97 | 1,334.97 | 1,329.45 | 1,329.45 | -2.285% | 7 | 7,710 | +5.625% |
| 2026-09-14 | 1,348.00 | 1,363.47 | 1,348.00 | 1,360.54 | +1.679% | 4 | 7,708 | +3.211% |
| 2026-09-10 | 1,339.48 | 1,339.48 | 1,338.07 | 1,338.07 | -1.331% | 7 | 7,702 | +4.944% |
| 2026-09-09 | 1,354.40 | 1,356.12 | 1,354.40 | 1,356.12 | -2.041% | 2 | 7,702 | +3.548% |
| 2026-09-08 | 1,386.60 | 1,386.72 | 1,383.58 | 1,384.38 | -1.331% | 54 | 7,677 | +1.434% |
| 2026-09-04 | 1,405.02 | 1,406.45 | 1,402.98 | 1,403.05 | -1.644% | 67 | 7,651 | +0.084% |
| 2026-09-03 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.50 | +4.824% | 52 | 7,626 | -1.561% |
| 2026-09-02 | 1,360.85 | 1,360.85 | 1,360.85 | 1,360.85 | -2.304% | 1 | 7,626 | +3.188% |
| 2026-08-31 | 1,392.95 | 1,392.95 | 1,392.95 | 1,392.95 | -0.281% | 2 | 7,626 | +0.810% |
| 2026-08-26 | 1,396.88 | 1,396.88 | 1,396.88 | 1,396.88 | +0.675% | 1 | 7,625 | +0.526% |
| 2026-08-25 | 1,381.13 | 1,387.52 | 1,381.13 | 1,387.52 | +0.877% | 5 | 7,626 | +1.204% |
| 2026-08-24 | 1,375.46 | 1,375.46 | 1,375.46 | 1,375.46 | -1.661% | 1 | 7,625 | +2.092% |
| 2026-08-21 | 1,397.29 | 1,398.69 | 1,397.29 | 1,398.69 | -3.958% | 3 | 7,625 | +0.396% |
| 2026-08-17 | 1,456.33 | 1,456.33 | 1,456.33 | 1,456.33 | -1.345% | 15 | 7,622 | -3.577% |
| 2026-08-14 | 1,476.19 | 1,476.19 | 1,476.19 | 1,476.19 | +0.578% | 5 | 7,622 | -4.875% |
| 2026-08-11 | 1,467.70 | 1,467.70 | 1,467.70 | 1,467.70 | +0.432% | 13 | 7,609 | -4.324% |
| 2026-08-10 | 1,471.47 | 1,471.47 | 1,461.38 | 1,461.38 | +0.418% | 39 | 7,571 | -3.911% |
| 2026-08-07 | 1,455.30 | 1,455.30 | 1,455.30 | 1,455.30 | +0.321% | 2 | 7,569 | -3.509% |
| 2026-08-05 | 1,451.04 | 1,451.04 | 1,449.80 | 1,450.65 | -0.668% | 15 | 7,578 | -3.200% |
| 2026-08-04 | 1,430.83 | 1,460.40 | 1,430.83 | 1,460.40 | +20.642% | 44 | 7,557 | -3.846% |
| 2026-07-30 | 1,210.52 | 1,210.52 | 1,210.52 | 1,210.52 | -2.223% | 3 | 7,554 | +16.002% |
| 2026-07-28 | 1,238.04 | 1,238.04 | 1,238.04 | 1,238.04 | +2.119% | 1,001 | 6,600 | +13.424% |
| 2026-07-27 | 1,212.35 | 1,212.35 | 1,212.35 | 1,212.35 | -2.166% | 2 | 6,600 | +15.827% |
| 2026-07-24 | 1,242.96 | 1,242.96 | 1,239.19 | 1,239.19 | +0.702% | 2 | 6,600 | +13.318% |
| 2026-07-23 | 1,230.90 | 1,233.67 | 1,229.70 | 1,230.55 | -6.121% | 23 | 6,591 | +14.114% |
| 2026-07-22 | 1,297.94 | 1,310.88 | 1,297.94 | 1,310.78 | +4.065% | 9 | 6,585 | +7.129% |
| 2026-07-17 | 1,274.87 | 1,274.87 | 1,259.58 | 1,259.58 | -3.063% | 5 | 5,880 | +11.484% |
| 2026-07-16 | 1,299.38 | 1,299.38 | 1,299.38 | 1,299.38 | -0.938% | 5 | 5,880 | +8.069% |
| 2026-07-14 | 1,319.12 | 1,319.12 | 1,311.68 | 1,311.68 | -1.044% | 2,838 | 4,454 | +7.056% |
| 2026-07-13 | 1,325.52 | 1,325.52 | 1,325.52 | 1,325.52 | +0.471% | 1 | 4,455 | +5.938% |
| 2026-06-16 | 1,319.30 | 1,319.30 | 1,319.30 | 1,319.30 | +8.617% | 1 | 340 | +6.438% |
| 2026-06-11 | 1,214.64 | 1,214.64 | 1,214.64 | 1,214.64 | -4.892% | 1 | 340 | +15.609% |
| 2026-06-05 | 1,275.19 | 1,277.11 | 1,275.19 | 1,277.11 | -7.277% | 18 | 331 | +9.954% |
| 2026-06-02 | 1,377.34 | 1,377.34 | 1,377.34 | 1,377.34 | -0.175% | 1 | 331 | +1.952% |
| 2026-06-01 | 1,379.76 | 1,379.76 | 1,379.76 | 1,379.76 | +5.390% | 49 | 310 | +1.773% |
| 2026-05-28 | 1,309.20 | 1,309.20 | 1,309.20 | 1,309.20 | +0.801% | 10 | 310 | +7.259% |
| 2026-05-27 | 1,295.74 | 1,298.80 | 1,275.10 | 1,298.80 | +4.580% | 6 | 310 | +8.117% |
| 2026-05-20 | 1,231.89 | 1,241.92 | 1,231.89 | 1,241.92 | +1.636% | 2 | 310 | +13.069% |
| 2026-05-18 | 1,221.93 | 1,221.93 | 1,221.93 | 1,221.93 | -6.233% | 1 | 309 | +14.919% |
| 2026-05-14 | 1,303.16 | 1,303.16 | 1,303.16 | 1,303.16 | +5.421% | 1 | 309 | +7.756% |
| 2026-05-13 | 1,236.15 | 1,236.15 | 1,236.15 | 1,236.15 | +1.310% | 1 | 308 | +13.597% |
| 2026-05-12 | 1,191.52 | 1,220.16 | 1,189.46 | 1,220.16 | +5.592% | 9 | 302 | +15.086% |
| 2026-05-07 | 1,154.37 | 1,155.54 | 1,154.37 | 1,155.54 | +0.475% | 2 | 302 | +21.522% |
| 2026-05-06 | 1,150.46 | 1,150.49 | 1,150.08 | 1,150.08 | +4.736% | 4 | 305 | +22.098% |
| 2026-05-05 | 1,098.26 | 1,098.26 | 1,098.07 | 1,098.07 | +1.621% | 2 | 305 | +27.882% |
| 2026-05-01 | 1,080.55 | 1,080.55 | 1,080.55 | 1,080.55 | +5.936% | 1 | 304 | +29.955% |
| 2026-04-28 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.123% | 6 | 304 | +37.670% |
| 2026-04-27 | 1,031.58 | 1,031.58 | 1,031.58 | 1,031.58 | +2.426% | 3 | 310 | +36.124% |
| 2026-04-24 | 1,007.15 | 1,007.15 | 1,007.15 | 1,007.15 | +2.590% | 1 | 307 | +39.426% |
| 2026-04-20 | 979.97 | 981.72 | 979.97 | 981.72 | -1.108% | 3 | 306 | +43.038% |
| 2026-04-17 | 988.00 | 994.22 | 988.00 | 992.72 | +37.050% | 13 | 307 | +41.453% |
| 2026-03-19 | 724.35 | 724.35 | 724.35 | 724.35 | -11.210% | 1 | 306 | +93.861% |
| 2025-12-19 | 815.80 | 815.80 | 815.80 | 815.80 | -6.381% | 2 | 305 | +72.129% |
| 2025-12-11 | 871.40 | 871.40 | 871.40 | 871.40 | +3.210% | 2 | 307 | +61.146% |
| 2025-12-08 | 856.90 | 856.90 | 844.30 | 844.30 | +5.948% | 4 | 307 | +66.319% |
| 2025-11-25 | 796.90 | 796.90 | 796.90 | 796.90 | -11.014% | 1 | 309 | +76.212% |
| 2025-11-03 | 886.44 | 895.53 | 886.44 | 895.53 | +2.421% | 3 | 306 | +56.804% |
| 2025-10-30 | 906.06 | 906.06 | 874.36 | 874.36 | -4.490% | 5 | 306 | +60.601% |
| 2025-10-29 | 915.46 | 915.46 | 915.46 | 915.46 | +23.311% | 2 | 306 | +53.391% |
| 2025-09-18 | 742.40 | 742.40 | 742.40 | 742.40 | +4.594% | 81 | 274 | +89.147% |
| 2025-09-17 | 709.79 | 709.79 | 709.79 | 709.79 | +12.927% | 1 | 194 | +97.837% |
| 2025-09-05 | 628.54 | 628.54 | 628.54 | 628.54 | -2.778% | 2 | 194 | +123.411% |
| 2025-09-04 | 646.70 | 646.70 | 646.50 | 646.50 | +1.285% | 3 | 194 | +117.205% |
| 2025-08-22 | 638.30 | 638.30 | 638.30 | 638.30 | +1.835% | 1 | 194 | +119.995% |
| 2025-08-19 | 626.80 | 626.80 | 626.80 | 626.80 | -3.389% | 1 | 194 | +124.032% |
| 2025-07-25 | 650.61 | 650.61 | 648.79 | 648.79 | +2.624% | 3 | 194 | +116.438% |
| 2025-07-23 | 632.20 | 632.20 | 632.20 | 632.20 | +8.031% | 2 | 193 | +122.118% |
| 2025-07-09 | 585.50 | 585.50 | 585.20 | 585.20 | +0.897% | 10 | 195 | +139.957% |
| 2025-07-08 | 577.71 | 583.00 | 577.71 | 580.00 | +6.563% | 7 | 195 | +142.109% |
| 2025-06-30 | 543.20 | 544.28 | 543.20 | 544.28 | +6.305% | 2 | 189 | +157.998% |
| 2025-06-26 | 512.00 | 512.00 | 512.00 | 512.00 | +11.644% | 1 | 187 | +174.264% |
| 2025-06-05 | 458.60 | 458.60 | 458.60 | 458.60 | +1.681% | 5 | 187 | +206.199% |
| 2025-06-02 | 451.02 | 451.02 | 451.02 | 451.02 | +50.340% | 1 | 187 | +211.345% |
| 2025-04-15 | 300.00 | 300.00 | 300.00 | 300.00 | +3.448% | 1 | 186 | +368.077% |
| 2025-04-09 | 290.00 | 290.00 | 290.00 | 290.00 | +26.748% | 1 | 186 | +384.217% |
| 2025-04-08 | 228.80 | 228.80 | 228.80 | 228.80 | -59.310% | 1 | 186 | +513.737% |
| 2025-02-24 | 562.30 | 562.30 | 562.30 | 562.30 | -6.501% | 2 | 186 | +149.730% |
| 2025-02-10 | 601.40 | 601.40 | 601.40 | 601.40 | -5.990% | 2 | 186 | +133.494% |
| 2025-01-22 | 639.72 | 639.72 | 639.72 | 639.72 | +6.402% | 1 | 186 | +119.507% |
| 2024-12-04 | 601.23 | 601.23 | 601.23 | 601.23 | +5.664% | 1 | 186 | +133.560% |
| 2024-11-26 | 569.00 | 569.00 | 569.00 | 569.00 | +4.022% | 2 | 185 | +146.789% |
| 2024-11-07 | 547.00 | 547.00 | 547.00 | 547.00 | +9.839% | 2 | 0 | +156.715% |
| 2024-10-29 | 498.00 | 498.00 | 498.00 | 498.00 | +0.181% | 2 | 0 | +181.974% |
| 2024-10-17 | 497.00 | 497.10 | 496.70 | 497.10 | +12.977% | 20 | 0 | +182.484% |
| 2024-10-08 | 440.00 | 440.00 | 440.00 | 440.00 | +57.143% | 2 | 0 | +219.143% |
| 2024-09-11 | 280.00 | 280.00 | 280.00 | 280.00 | -6.667% | 2 | 0 | +401.511% |
| 2024-09-06 | 300.00 | 300.00 | 300.00 | 300.00 | -21.055% | 2 | 0 | +368.077% |
| 2024-08-22 | 380.01 | 380.01 | 380.01 | 380.01 | +11.065% | 2 | 0 | +269.524% |
| 2024-08-15 | 342.15 | 342.15 | 342.15 | 342.15 | +8.564% | 2 | 0 | +310.414% |
| 2024-08-09 | 315.16 | 315.16 | 315.16 | 315.16 | +7.710% | 1 | 0 | +345.561% |
| 2024-08-02 | 292.60 | 292.60 | 290.00 | 292.60 | -7.493% | 3 | 0 | +379.915% |
| 2024-07-30 | 316.30 | 316.30 | 316.30 | 316.30 | -24.690% | 16 | 0 | +343.955% |
| 2024-07-09 | 420.00 | 420.00 | 420.00 | 420.00 | +4.221% | 2 | 0 | +234.340% |
| 2024-07-01 | 402.99 | 402.99 | 402.99 | 402.99 | -0.250% | 2 | 0 | +248.453% |
| 2024-06-27 | 404.00 | 404.00 | 404.00 | 404.00 | +2.278% | 2 | 0 | +247.582% |
| 2024-06-25 | 395.00 | 395.00 | 395.00 | 395.00 | +0.624% | 2 | 0 | +255.501% |
| 2024-06-18 | 392.55 | 392.55 | 391.32 | 392.55 | -2.302% | 5 | 0 | +257.720% |
| 2024-06-17 | 402.80 | 402.80 | 401.80 | 401.80 | +6.338% | 4 | 0 | +249.485% |
| 2024-06-12 | 377.85 | 377.85 | 377.85 | 377.85 | +14.722% | 4 | 0 | +271.637% |
| 2024-06-05 | 329.36 | 329.36 | 329.36 | 329.36 | +3.070% | 4 | 0 | +326.351% |
| 2024-06-04 | 319.55 | 319.55 | 319.55 | 319.55 | +3.592% | 4 | 0 | +339.440% |
| 2024-05-31 | 308.47 | 308.47 | 308.47 | 308.47 | -5.903% | 4 | 0 | +355.224% |
| 2024-05-30 | 331.08 | 331.08 | 327.82 | 327.82 | -4.434% | 8 | 0 | +328.354% |
| 2024-05-29 | 343.50 | 343.50 | 343.03 | 343.03 | -0.660% | 8 | 0 | +309.361% |
| 2024-03-22 | 345.31 | 345.31 | 345.31 | 345.31 | +7.933% | 4 | 0 | +306.658% |
| 2024-03-18 | 319.93 | 319.93 | 319.93 | 319.93 | +1.633% | 2 | 0 | +338.918% |
| 2024-03-13 | 314.79 | 314.79 | 314.79 | 314.79 | +38.796% | 2 | 0 | +346.085% |
| 2024-02-23 | 227.00 | 227.00 | 226.80 | 226.80 | -13.203% | 20 | 0 | +519.149% |
| 2024-02-16 | 257.00 | 261.30 | 257.00 | 261.30 | +6.653% | 16 | 0 | +437.401% |
| 2024-02-14 | 260.00 | 260.00 | 245.00 | 245.00 | +0.637% | 8 | 0 | +473.155% |
| 2024-02-07 | 243.45 | 243.45 | 243.45 | 243.45 | +12.625% | 1 | 0 | +476.804% |
| 2024-02-01 | 216.16 | 216.16 | 216.16 | 216.16 | +20.578% | 1 | 0 | +549.625% |
| 2024-01-12 | 179.54 | 179.61 | 179.27 | 179.27 | -2.824% | 20 | 0 | +683.305% |
| 2024-01-10 | 184.51 | 185.07 | 183.74 | 184.48 | +0.163% | 16 | 0 | +661.183% |
| 2024-01-09 | 185.93 | 185.93 | 184.18 | 184.18 | +4.970% | 4 | 0 | +662.423% |
| 2024-01-08 | 175.46 | 175.46 | 175.46 | 175.46 | 0.000% | 1 | 0 | +700.313% |