Dark

SPX20301220C11000
SPX Dec 20 2030 11000.00 Call (SPX301220C11000000)
option OPRA

EOD

Sep 10, 2026

478.43+4.283%(+19.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	470.6200	478.4300	466.2700	478.4300	+4.283%	5	946	0.000%
2026-09-09	458.7800	458.7800	458.7800	458.7800	-8.281%	2	947	+4.283%
2026-09-08	483.3300	500.2000	483.3300	500.2000	+5.539%	2	947	-4.352%
2026-09-03	493.7200	493.7200	473.9500	473.9500	-1.914%	3	947	+0.945%
2026-09-02	470.1200	483.2000	470.1200	483.2000	+4.302%	3	947	-0.987%
2026-09-01	471.6500	477.5600	463.2700	463.2700	-1.677%	8	947	+3.272%
2026-08-31	471.1700	471.1700	471.1700	471.1700	-4.968%	1	947	+1.541%
2026-08-28	495.8000	495.8000	495.8000	495.8000	-3.728%	1	947	-3.503%
2026-08-19	515.0000	515.0000	515.0000	515.0000	-1.392%	1	947	-7.101%
2026-08-10	536.1300	536.1300	522.2700	522.2700	+41.154%	2	948	-8.394%
2026-07-29	370.0000	370.0000	370.0000	370.0000	-5.668%	1	948	+29.305%
2026-07-24	392.2300	392.2300	392.2300	392.2300	-1.544%	1	947	+21.977%
2026-07-23	394.9900	399.0100	394.9900	398.3800	-9.253%	21	947	+20.094%
2026-07-15	439.0000	439.0000	439.0000	439.0000	+2.608%	9	945	+8.982%
2026-07-14	427.8400	427.8400	427.8400	427.8400	-4.318%	2	945	+11.825%
2026-07-10	447.1500	447.1500	447.1500	447.1500	+7.519%	1	945	+6.995%
2026-07-09	415.8800	415.8800	415.8800	415.8800	-0.981%	4	945	+15.040%
2026-07-07	420.0000	420.0000	420.0000	420.0000	-1.979%	101	945	+13.912%
2026-07-06	428.4800	428.4800	428.4800	428.4800	+9.785%	45	846	+11.657%
2026-06-30	390.2900	390.2900	390.2900	390.2900	+6.929%	1	816	+22.583%
2026-06-26	365.0000	365.0000	365.0000	365.0000	-8.818%	1	816	+31.077%
2026-06-24	400.3000	400.3000	400.3000	400.3000	-5.142%	1	815	+19.518%
2026-06-17	422.0000	422.0000	422.0000	422.0000	-7.735%	10	814	+13.372%
2026-06-15	434.5600	457.3800	434.5600	457.3800	+19.159%	2	814	+4.602%
2026-06-10	381.8200	383.8400	381.8200	383.8400	-6.620%	2	814	+24.643%
2026-06-08	411.0500	411.0500	411.0500	411.0500	+0.435%	2	814	+16.392%
2026-06-05	432.6000	432.6000	409.2700	409.2700	-10.118%	5	816	+16.898%
2026-06-04	444.5100	455.6000	444.5100	455.3400	+5.116%	6	812	+5.071%
2026-06-03	433.1800	433.1800	433.1800	433.1800	-7.317%	2	810	+10.446%
2026-06-02	467.3800	467.3800	467.3800	467.3800	+3.777%	1	810	+2.364%
2026-05-28	447.1000	450.3700	447.1000	450.3700	+6.976%	61	760	+6.230%
2026-05-22	404.4100	421.0000	404.4100	421.0000	+6.485%	6	700	+13.641%
2026-05-20	395.3600	395.3600	395.3600	395.3600	+1.692%	1	700	+21.011%
2026-05-18	388.7800	388.7800	388.7800	388.7800	+0.224%	2	698	+23.059%
2026-05-12	387.9100	387.9100	387.9100	387.9100	+3.288%	6	698	+23.335%
2026-05-11	373.3600	375.5600	373.3600	375.5600	+0.713%	5	698	+27.391%
2026-05-08	372.9000	372.9000	372.9000	372.9000	+4.765%	1	692	+28.300%
2026-05-07	355.9400	355.9400	355.9400	355.9400	+4.375%	35	692	+34.413%
2026-05-06	341.0200	341.0200	341.0200	341.0200	+5.546%	1	678	+40.294%
2026-05-05	310.0000	323.1000	310.0000	323.1000	+4.489%	2	678	+48.075%
2026-05-01	304.2900	309.2200	304.2900	309.2200	+14.526%	5	677	+54.722%
2026-04-28	270.0000	270.0000	270.0000	270.0000	-3.423%	1	677	+77.196%
2026-04-24	279.5900	279.5900	279.5700	279.5700	+6.824%	5	677	+71.131%
2026-04-21	261.7100	261.7100	261.7100	261.7100	-1.631%	1	538	+82.809%
2026-04-17	260.2100	266.0500	260.2100	266.0500	+6.642%	2	538	+79.827%
2026-04-16	247.5800	253.1900	247.5800	249.4800	+5.435%	3	537	+91.771%
2026-04-15	220.7400	237.7800	220.7400	236.6200	+5.743%	55	537	+102.193%
2026-04-14	207.9500	223.7700	195.0000	223.7700	+11.673%	5	544	+113.804%
2026-04-13	197.1700	200.3800	197.1700	200.3800	+3.305%	2	544	+138.761%
2026-04-10	193.9000	194.2600	193.6400	193.9700	+1.316%	98	546	+146.652%
2026-04-09	195.2700	195.2700	191.4500	191.4500	+19.656%	16	474	+149.898%
2026-04-02	160.0000	160.0000	160.0000	160.0000	+14.335%	5	453	+199.019%
2026-03-31	139.9400	139.9400	139.9400	139.9400	-15.198%	1	453	+241.882%
2026-03-25	140.6400	177.0000	140.6400	165.0200	-0.805%	3	454	+189.922%
2026-03-24	166.3600	166.3600	166.3600	166.3600	+4.787%	1	454	+187.587%
2026-03-20	158.7600	158.7600	158.7600	158.7600	-17.681%	1	454	+201.354%
2026-03-10	192.8600	192.8600	192.8600	192.8600	+1.773%	3	454	+148.071%
2026-03-09	189.5000	189.5000	189.5000	189.5000	-8.410%	1	454	+152.470%
2026-03-02	208.6900	208.6900	206.9000	206.9000	+1.422%	3	454	+131.237%
2026-02-26	204.0000	204.0000	204.0000	204.0000	+1.878%	1	454	+134.525%
2026-02-23	200.2400	200.2400	200.2400	200.2400	-5.973%	7	454	+138.928%
2026-02-20	212.6200	212.9600	211.2700	212.9600	-2.682%	12	454	+124.657%
2026-02-13	218.8300	218.8300	218.8300	218.8300	+1.334%	1	454	+118.631%
2026-02-12	215.9500	215.9500	215.9500	215.9500	+9.027%	1	454	+121.547%
2026-02-05	198.0700	198.0700	198.0700	198.0700	-16.886%	1	454	+141.546%
2026-01-30	238.3100	238.3100	238.3100	238.3100	+7.033%	1	454	+100.760%
2026-01-22	222.6500	222.6500	222.6500	222.6500	-3.154%	1	453	+114.880%
2026-01-13	237.1000	237.1000	229.9000	229.9000	+0.362%	2	453	+108.104%
2026-01-12	229.0700	229.0700	229.0700	229.0700	+7.494%	3	453	+108.858%
2026-01-05	213.1000	213.1000	213.1000	213.1000	+3.693%	10	443	+124.510%
2025-12-12	205.5100	205.5100	205.5100	205.5100	+1.738%	3	443	+132.801%
2025-12-01	202.0000	202.0000	202.0000	202.0000	+6.316%	1	443	+136.847%
2025-11-25	190.0000	190.0000	190.0000	190.0000	+4.161%	3	443	+151.805%
2025-11-24	182.4100	182.4100	182.4100	182.4100	+8.178%	1	443	+162.283%
2025-11-21	168.6200	168.6200	168.6200	168.6200	-1.965%	1	443	+183.733%
2025-11-20	172.0000	172.0000	172.0000	172.0000	-5.338%	1	443	+178.157%
2025-11-19	182.0000	182.0000	181.7000	181.7000	-7.883%	2	443	+163.308%
2025-11-18	177.7200	197.2500	172.4000	197.2500	-4.526%	4	444	+142.550%
2025-11-17	207.4900	207.4900	206.6000	206.6000	-3.795%	3	444	+131.573%
2025-11-14	214.7500	214.7500	214.7500	214.7500	-4.852%	1	444	+122.785%
2025-11-10	225.7000	225.7000	225.7000	225.7000	-0.450%	1	444	+111.976%
2025-10-31	226.7200	226.7200	226.7200	226.7200	-2.578%	1	444	+111.022%
2025-10-30	232.7200	232.7200	232.7200	232.7200	-1.452%	1	445	+105.582%
2025-10-29	236.1500	236.1500	236.1500	236.1500	+4.307%	1	445	+102.596%
2025-10-28	220.1600	226.4000	220.1600	226.4000	+15.717%	2	445	+111.321%
2025-10-24	195.6500	195.6500	195.6500	195.6500	+5.665%	1	445	+144.534%
2025-10-23	176.2000	185.1600	176.2000	185.1600	+1.175%	61	446	+158.387%
2025-10-20	182.4000	183.0100	182.4000	183.0100	+6.154%	47	446	+161.423%
2025-10-15	191.9200	191.9200	172.4000	172.4000	+1.675%	75	446	+177.512%
2025-10-10	168.5200	169.5600	168.1400	169.5600	-12.309%	3	387	+182.160%
2025-10-07	193.3600	193.3600	193.3600	193.3600	-3.397%	2	386	+147.430%
2025-10-06	196.9100	200.1600	196.9100	200.1600	+4.293%	4	386	+139.024%
2025-10-03	197.0000	197.0000	191.9200	191.9200	+3.729%	4	390	+149.286%
2025-10-02	167.9900	185.0200	167.9900	185.0200	+5.816%	2	394	+158.583%
2025-09-25	179.2300	179.2300	174.8500	174.8500	-3.643%	6	392	+173.623%
2025-09-24	181.4600	181.4600	181.4600	181.4600	-3.934%	1	398	+163.656%
2025-09-23	193.9000	193.9000	188.8900	188.8900	+0.436%	2	399	+153.285%
2025-09-22	185.0000	188.0700	185.0000	188.0700	+2.720%	2	398	+154.389%
2025-09-19	183.0900	183.0900	183.0900	183.0900	+7.510%	31	398	+161.309%
2025-09-18	171.5100	201.1800	170.3000	170.3000	+5.606%	3	399	+180.934%
2025-09-17	153.1000	161.2600	153.1000	161.2600	-2.978%	2	402	+196.682%
2025-09-16	167.2800	167.2800	153.5800	166.2100	+2.504%	11	402	+187.847%
2025-09-11	162.1500	162.1500	162.1500	162.1500	+9.413%	1	401	+195.054%
2025-09-09	148.2000	148.2000	148.2000	148.2000	+3.745%	5	402	+222.827%
2025-09-05	140.7500	145.6100	140.7500	142.8500	+2.563%	8	397	+234.918%
2025-09-03	139.2800	139.2800	139.2800	139.2800	+1.917%	2	402	+243.502%
2025-09-02	136.3100	136.6600	134.7200	136.6600	-9.335%	18	402	+250.088%
2025-08-27	150.7300	150.7300	150.7300	150.7300	+1.845%	9	406	+217.409%
2025-08-25	148.0000	148.0000	148.0000	148.0000	+8.640%	1	415	+223.264%
2025-08-20	136.2300	136.2300	136.2300	136.2300	-7.010%	1	415	+251.193%
2025-08-19	145.0600	146.5000	145.0600	146.5000	-3.745%	3	414	+226.573%
2025-08-15	152.2000	152.2000	152.2000	152.2000	-0.633%	1	415	+214.343%
2025-08-13	152.8700	153.1700	147.9000	153.1700	+6.546%	3	416	+212.352%
2025-08-11	143.7600	143.7600	143.7600	143.7600	+5.072%	1	419	+232.798%
2025-08-06	136.8200	136.8200	136.8200	136.8200	+4.739%	1	420	+249.678%
2025-08-04	128.9300	130.6300	128.9300	130.6300	+6.203%	2	421	+266.248%
2025-08-01	134.8600	134.8600	122.8000	123.0000	-14.571%	18	421	+288.967%
2025-07-31	150.0600	151.1000	143.9800	143.9800	+1.825%	4	407	+232.289%
2025-07-29	141.4000	141.4000	141.4000	141.4000	+0.476%	10	407	+238.352%
2025-07-22	139.8000	140.7300	138.8500	140.7300	-8.020%	5	422	+239.963%
2025-07-21	143.1900	153.0000	143.1900	153.0000	+6.851%	2	419	+212.699%
2025-07-18	143.1900	143.1900	143.1900	143.1900	+5.310%	1	419	+234.122%
2025-07-16	135.9700	135.9700	135.9700	135.9700	-0.781%	1	418	+251.864%
2025-07-15	138.9400	139.3800	137.0400	137.0400	+2.048%	105	417	+249.117%
2025-07-14	134.2900	134.2900	134.2900	134.2900	-2.157%	2	312	+256.266%
2025-07-10	133.7900	137.2500	133.7900	137.2500	+4.088%	3	314	+248.583%
2025-07-09	131.8600	131.8600	131.8600	131.8600	+1.940%	1	311	+262.832%
2025-07-07	131.8500	131.8500	129.3500	129.3500	-5.831%	2	312	+269.872%
2025-07-03	127.0000	137.3600	127.0000	137.3600	+16.190%	2	314	+248.304%
2025-07-02	121.2800	121.2800	118.2200	118.2200	-0.203%	2	314	+304.695%
2025-07-01	118.4600	118.4600	118.4600	118.4600	-0.420%	1	314	+303.875%
2025-06-30	118.9600	118.9600	118.9600	118.9600	+2.490%	1	315	+302.177%
2025-06-27	121.1200	121.1200	116.0700	116.0700	+11.972%	2	314	+312.191%
2025-06-25	103.9300	105.8600	103.6600	103.6600	-2.438%	4	316	+361.538%
2025-06-24	102.4900	106.7400	102.4900	106.2500	+10.436%	72	314	+350.287%
2025-06-18	96.2100	96.2100	96.2100	96.2100	-3.151%	2	249	+397.277%
2025-06-17	99.3400	99.3400	99.3400	99.3400	+17.981%	1	249	+381.609%
2025-06-16	84.2000	84.2000	84.2000	84.2000	-10.530%	1	248	+468.207%
2025-06-13	102.7300	103.5000	94.1100	94.1100	-3.099%	18	249	+408.373%
2025-06-12	101.5400	102.8800	97.1200	97.1200	-6.092%	9	246	+392.617%
2025-06-11	111.5000	112.7600	103.4200	103.4200	-14.951%	4	255	+362.609%
2025-06-10	113.3100	121.6000	107.4900	121.6000	+13.794%	19	251	+293.446%
2025-06-06	106.8600	106.8600	106.8600	106.8600	+6.967%	2	248	+347.717%
2025-06-05	98.1000	99.9000	98.1000	99.9000	-3.104%	3	249	+378.909%
2025-06-04	103.1000	103.1000	103.1000	103.1000	+6.223%	1	253	+364.045%
2025-05-29	94.6300	97.0600	94.6300	97.0600	+1.231%	2	253	+392.922%
2025-05-28	93.7800	96.6800	93.6500	95.8800	+18.973%	10	253	+398.988%
2025-05-23	78.3800	80.5900	78.3800	80.5900	-15.222%	8	244	+493.659%
2025-05-22	93.5000	95.0600	93.5000	95.0600	+5.493%	3	244	+403.293%
2025-05-21	100.2800	100.2800	90.1100	90.1100	-9.890%	5	241	+430.940%
2025-05-19	104.3000	104.3000	100.0000	100.0000	+5.374%	2	243	+378.430%
2025-05-15	97.2800	97.2800	94.9000	94.9000	-2.945%	4	244	+404.141%
2025-05-14	97.3400	98.7400	97.3400	97.7800	-2.668%	16	240	+389.292%
2025-05-13	94.1500	100.4600	93.8300	100.4600	+12.978%	15	225	+376.239%
2025-05-12	90.2500	93.9000	88.9200	88.9200	+20.815%	10	211	+438.045%
2025-05-07	73.6000	73.6000	73.6000	73.6000	+0.437%	1	205	+550.041%
2025-05-06	74.1000	74.1000	73.2800	73.2800	-7.997%	2	204	+552.879%
2025-05-05	79.6600	79.6600	79.6500	79.6500	-4.036%	4	204	+500.665%
2025-05-02	75.7100	83.0000	75.7100	83.0000	+14.688%	10	200	+476.422%
2025-05-01	72.3700	72.3700	72.3700	72.3700	+10.286%	1	200	+561.089%
2025-04-30	65.6200	65.6200	65.6200	65.6200	-0.576%	1	201	+629.092%
2025-04-29	65.2500	66.0000	64.8200	66.0000	-3.069%	3	200	+624.894%
2025-04-25	68.0900	68.0900	68.0900	68.0900	+9.189%	4	199	+602.644%
2025-04-24	67.6100	67.6100	62.3600	62.3600	-6.772%	4	199	+667.207%
2025-04-23	80.0000	80.0000	66.8900	66.8900	+13.200%	2	201	+615.249%
2025-04-22	53.5600	62.6000	53.5600	59.0900	-3.919%	34	198	+709.663%
2025-04-17	57.3000	62.5000	57.3000	61.5000	+10.711%	41	138	+677.935%
2025-04-16	62.5000	62.5000	55.5500	55.5500	-16.779%	3	138	+761.260%
2025-04-15	66.7500	66.7500	66.7500	66.7500	+2.111%	1	136	+616.749%
2025-04-14	65.3700	65.3700	65.3700	65.3700	+9.114%	3	135	+631.880%
2025-04-11	59.9400	59.9400	59.9100	59.9100	+7.810%	12	132	+698.581%
2025-04-10	56.7700	70.0000	55.5700	55.5700	-14.613%	8	126	+760.950%
2025-04-09	44.3600	65.0800	43.8800	65.0800	-2.633%	40	122	+635.141%
2025-03-28	66.8400	66.8400	66.8400	66.8400	-41.878%	2	86	+615.784%
2025-03-05	115.0000	115.0000	115.0000	115.0000	-28.125%	5	84	+316.026%
2025-02-12	160.0000	160.0000	160.0000	160.0000	+3.226%	1	79	+199.019%
2025-02-06	155.0000	155.0000	155.0000	155.0000	-6.061%	2	78	+208.665%
2025-01-28	165.0000	165.0000	165.0000	165.0000	-4.098%	1	76	+189.958%
2025-01-22	172.0500	172.0500	172.0500	172.0500	0.000%	1	75	+178.076%

.dark-mode .qMLlk0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMLlk0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20301220C11000SPX Dec 20 2030 11000.00 Call (SPX301220C11000000)option OPRA

SPX20301220C11000
SPX Dec 20 2030 11000.00 Call (SPX301220C11000000)
option OPRA