SPX291221C09000000
SPX Dec 21 2029 9000.00 Call
optionOPRA
InactiveOct 15, 2026
894.80USD-9.344%(-92.23)14Vol1,449OI
SPX291221C09000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 895.60 | 898.90 | 892.30 | 894.80 | -9.344% | 14 | 1,461 | 0.000% |
| 2026-10-06 | 987.03 | 987.03 | 987.03 | 987.03 | +12.778% | 1 | 1,471 | -9.344% |
| 2026-10-01 | 875.20 | 875.20 | 875.20 | 875.20 | -8.298% | 2 | 1,451 | +2.239% |
| 2026-09-22 | 948.60 | 954.40 | 948.60 | 954.40 | +10.746% | 12 | 1,439 | -6.245% |
| 2026-09-18 | 862.10 | 862.10 | 861.79 | 861.79 | -2.490% | 2 | 1,439 | +3.830% |
| 2026-09-11 | 883.80 | 883.80 | 883.80 | 883.80 | +0.664% | 100 | 1,389 | +1.245% |
| 2026-08-25 | 877.97 | 877.97 | 877.97 | 877.97 | -7.412% | 11 | 1,378 | +1.917% |
| 2026-08-17 | 949.67 | 949.67 | 948.25 | 948.25 | -1.338% | 20 | 1,378 | -5.637% |
| 2026-08-14 | 960.62 | 961.11 | 960.62 | 961.11 | +2.418% | 2 | 1,378 | -6.899% |
| 2026-08-07 | 938.27 | 938.42 | 938.27 | 938.42 | +0.743% | 2 | 1,378 | -4.648% |
| 2026-08-05 | 933.69 | 933.69 | 931.50 | 931.50 | +12.636% | 4 | 1,378 | -3.940% |
| 2026-07-16 | 827.00 | 827.00 | 827.00 | 827.00 | +0.092% | 30 | 1,408 | +8.198% |
| 2026-07-15 | 826.24 | 826.24 | 826.24 | 826.24 | +3.205% | 30 | 1,438 | +8.298% |
| 2026-07-06 | 800.58 | 800.58 | 800.58 | 800.58 | +4.866% | 10 | 1,438 | +11.769% |
| 2026-06-30 | 763.43 | 763.43 | 763.43 | 763.43 | +0.980% | 30 | 1,408 | +17.208% |
| 2026-06-29 | 744.20 | 756.02 | 744.20 | 756.02 | +6.627% | 20 | 1,388 | +18.357% |
| 2026-06-26 | 709.03 | 709.03 | 709.03 | 709.03 | -5.737% | 10 | 1,378 | +26.201% |
| 2026-06-25 | 752.18 | 752.18 | 752.18 | 752.18 | -8.627% | 3 | 1,378 | +18.961% |
| 2026-06-16 | 823.20 | 823.20 | 823.20 | 823.20 | -0.173% | 1 | 1,378 | +8.698% |
| 2026-06-05 | 824.63 | 824.63 | 824.63 | 824.63 | +1.431% | 1 | 1,289 | +8.509% |
| 2026-05-27 | 813.00 | 813.00 | 813.00 | 813.00 | +5.932% | 75 | 1,289 | +10.062% |
| 2026-05-20 | 757.49 | 767.47 | 757.49 | 767.47 | +20.679% | 2 | 1,237 | +16.591% |
| 2026-05-05 | 635.96 | 635.96 | 635.96 | 635.96 | +0.832% | 1 | 1,237 | +40.701% |
| 2026-05-01 | 630.67 | 630.71 | 630.67 | 630.71 | +2.430% | 11 | 1,226 | +41.872% |
| 2026-04-30 | 615.75 | 615.75 | 615.75 | 615.75 | +10.071% | 1 | 1,226 | +45.319% |
| 2026-04-17 | 559.41 | 559.41 | 559.41 | 559.41 | +18.821% | 1 | 1,226 | +59.954% |
| 2025-12-26 | 470.80 | 470.80 | 470.80 | 470.80 | +1.076% | 1 | 1,226 | +90.059% |
| 2025-12-23 | 465.79 | 465.79 | 465.79 | 465.79 | -6.723% | 1 | 1,226 | +92.104% |
| 2025-11-03 | 496.94 | 499.36 | 494.75 | 499.36 | +0.418% | 3 | 1,226 | +79.189% |
| 2025-10-30 | 491.91 | 497.28 | 491.91 | 497.28 | -0.760% | 3 | 1,206 | +79.939% |
| 2025-10-29 | 501.09 | 501.09 | 501.09 | 501.09 | +43.087% | 1 | 1,205 | +78.571% |
| 2025-10-10 | 350.20 | 350.20 | 350.20 | 350.20 | -18.571% | 10 | 1,205 | +155.511% |
| 2025-10-09 | 430.07 | 430.07 | 430.07 | 430.07 | +8.014% | 1 | 1,195 | +108.059% |
| 2025-09-29 | 398.16 | 398.16 | 398.16 | 398.16 | +5.708% | 1 | 1,195 | +124.734% |
| 2025-09-25 | 376.66 | 376.66 | 376.66 | 376.66 | -5.440% | 1 | 1,195 | +137.562% |
| 2025-09-24 | 398.33 | 398.33 | 398.33 | 398.33 | +23.284% | 101 | 1,195 | +124.638% |
| 2025-07-23 | 323.10 | 323.10 | 323.10 | 323.10 | +4.293% | 1 | 1,020 | +176.942% |
| 2025-07-17 | 309.80 | 309.80 | 309.80 | 309.80 | +5.482% | 51 | 1,020 | +188.832% |
| 2025-07-09 | 293.00 | 293.70 | 293.00 | 293.70 | +28.085% | 10 | 970 | +204.665% |
| 2025-05-16 | 229.30 | 229.30 | 229.30 | 229.30 | +0.350% | 10 | 970 | +290.231% |
| 2025-05-15 | 228.50 | 228.50 | 228.50 | 228.50 | +2.835% | 5 | 970 | +291.597% |
| 2025-05-13 | 222.20 | 222.20 | 222.20 | 222.20 | +7.084% | 5 | 970 | +302.700% |
| 2025-05-12 | 207.50 | 207.50 | 207.50 | 207.50 | +44.499% | 5 | 965 | +331.229% |
| 2025-04-25 | 143.60 | 143.60 | 143.60 | 143.60 | +5.433% | 10 | 960 | +523.120% |
| 2025-04-23 | 136.20 | 136.20 | 136.20 | 136.20 | -27.553% | 5 | 960 | +556.975% |
| 2025-03-25 | 188.00 | 188.00 | 188.00 | 188.00 | -1.571% | 1 | 960 | +375.957% |
| 2025-03-24 | 191.00 | 191.00 | 191.00 | 191.00 | +20.886% | 10 | 960 | +368.482% |
| 2025-03-21 | 158.00 | 158.00 | 158.00 | 158.00 | -5.446% | 2 | 960 | +466.329% |
| 2025-03-20 | 176.00 | 176.00 | 167.10 | 167.10 | +15.241% | 3 | 960 | +435.488% |
| 2025-03-13 | 146.70 | 146.70 | 145.00 | 145.00 | -21.196% | 4 | 960 | +517.103% |
| 2025-03-10 | 184.00 | 184.00 | 184.00 | 184.00 | -43.087% | 1 | 960 | +386.304% |
| 2025-02-12 | 323.30 | 323.30 | 323.30 | 323.30 | +0.404% | 10 | 960 | +176.771% |
| 2025-02-07 | 322.00 | 322.00 | 322.00 | 322.00 | -8.601% | 4 | 935 | +177.888% |
| 2025-01-23 | 352.30 | 352.30 | 352.30 | 352.30 | +8.067% | 10 | 885 | +153.988% |
| 2024-12-16 | 326.00 | 326.00 | 326.00 | 326.00 | +6.501% | 1 | 835 | +174.479% |
| 2024-12-04 | 306.10 | 306.10 | 306.10 | 306.10 | +2.995% | 1 | 835 | +192.323% |
| 2024-11-12 | 297.20 | 297.20 | 297.20 | 297.20 | +19.453% | 10 | 760 | +201.077% |
| 2024-10-17 | 248.80 | 248.80 | 248.80 | 248.80 | +47.656% | 2 | 0 | +259.646% |
| 2024-09-17 | 168.50 | 168.50 | 168.50 | 168.50 | +2.121% | 2 | 0 | +431.039% |
| 2024-09-16 | 165.00 | 165.00 | 165.00 | 165.00 | -5.172% | 2 | 0 | +442.303% |
| 2024-08-26 | 174.00 | 174.00 | 174.00 | 174.00 | +33.846% | 2 | 0 | +414.253% |
| 2024-08-12 | 130.00 | 130.00 | 130.00 | 130.00 | -22.198% | 2 | 0 | +588.308% |
| 2024-07-30 | 179.64 | 179.64 | 167.09 | 167.09 | -25.738% | 6 | 0 | +435.520% |
| 2024-07-12 | 225.00 | 225.00 | 225.00 | 225.00 | -0.881% | 2 | 0 | +297.689% |
| 2024-07-11 | 227.00 | 227.00 | 227.00 | 227.00 | +1.794% | 202 | 0 | +294.185% |
| 2024-07-10 | 227.00 | 227.00 | 223.00 | 223.00 | +0.814% | 4 | 0 | +301.256% |
| 2024-07-09 | 221.20 | 221.20 | 221.20 | 221.20 | +2.407% | 6 | 0 | +304.521% |
| 2024-07-05 | 216.00 | 216.00 | 215.00 | 216.00 | +25.948% | 8 | 0 | +314.259% |
| 2024-05-29 | 171.50 | 171.50 | 171.50 | 171.50 | -3.359% | 4 | 0 | +421.749% |
| 2024-05-17 | 177.46 | 179.94 | 177.46 | 177.46 | +13.371% | 3 | 0 | +404.226% |
| 2024-05-07 | 156.53 | 156.53 | 156.53 | 156.53 | +4.103% | 300 | 0 | +471.648% |
| 2024-04-23 | 150.36 | 150.36 | 150.36 | 150.36 | -2.135% | 102 | 0 | +495.105% |
| 2024-03-12 | 153.64 | 153.64 | 153.64 | 153.64 | +4.766% | 2 | 0 | +482.400% |
| 2024-03-06 | 146.65 | 146.65 | 146.65 | 146.65 | 0.000% | 1 | 0 | +510.160% |