SPX301220C17000000
SPX Dec 20 2030 17000.00 Call
optionOPRA
EODOct 27, 2026
35.18USD-12.050%(-4.82)3Vol406OI
SPX301220C17000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 35.00 | 35.18 | 35.00 | 35.18 | -12.050% | 3 | 406 | 0.000% |
| 2026-10-14 | 40.00 | 40.00 | 40.00 | 40.00 | -8.655% | 1 | 406 | -12.050% |
| 2026-10-08 | 43.55 | 43.79 | 43.55 | 43.79 | -1.218% | 2 | 406 | -19.662% |
| 2026-10-05 | 44.56 | 44.56 | 44.33 | 44.33 | +13.667% | 2 | 406 | -20.641% |
| 2026-10-01 | 46.31 | 46.31 | 39.00 | 39.00 | -23.529% | 6 | 405 | -9.795% |
| 2026-09-29 | 51.25 | 51.83 | 50.97 | 51.00 | +21.429% | 7 | 400 | -31.020% |
| 2026-09-24 | 42.00 | 42.00 | 42.00 | 42.00 | -6.667% | 1 | 401 | -16.238% |
| 2026-09-23 | 45.00 | 45.00 | 45.00 | 45.00 | -11.173% | 6 | 401 | -21.822% |
| 2026-09-21 | 52.32 | 52.32 | 50.66 | 50.66 | +16.033% | 6 | 401 | -30.557% |
| 2026-09-18 | 38.20 | 43.89 | 37.97 | 43.66 | +26.331% | 14 | 401 | -19.423% |
| 2026-09-16 | 40.18 | 40.18 | 34.56 | 34.56 | -14.030% | 3 | 400 | +1.794% |
| 2026-09-15 | 40.33 | 40.36 | 26.50 | 40.20 | -2.332% | 188 | 301 | -12.488% |
| 2026-09-14 | 41.34 | 41.34 | 41.16 | 41.16 | +8.889% | 2 | 300 | -14.529% |
| 2026-09-11 | 40.00 | 40.00 | 37.80 | 37.80 | -1.486% | 4 | 298 | -6.931% |
| 2026-09-09 | 38.05 | 38.37 | 37.89 | 38.37 | +2.594% | 4 | 297 | -8.314% |
| 2026-09-08 | 37.54 | 37.54 | 37.40 | 37.40 | +15.825% | 2 | 297 | -5.936% |
| 2026-09-04 | 36.50 | 40.41 | 32.27 | 32.29 | -22.510% | 73 | 263 | +8.950% |
| 2026-09-03 | 37.56 | 41.67 | 35.83 | 41.67 | +33.987% | 10 | 263 | -15.575% |
| 2026-09-02 | 40.85 | 40.85 | 30.00 | 31.10 | -23.456% | 43 | 262 | +13.119% |
| 2026-09-01 | 39.51 | 42.23 | 33.50 | 40.63 | +19.500% | 480 | 16 | -13.414% |
| 2026-08-28 | 34.00 | 34.00 | 34.00 | 34.00 | -15.000% | 12 | 28 | +3.471% |
| 2026-08-21 | 40.00 | 40.00 | 40.00 | 40.00 | -27.273% | 1 | 27 | -12.050% |
| 2026-08-20 | 55.00 | 55.00 | 55.00 | 55.00 | +51.515% | 1 | 27 | -36.036% |
| 2026-08-17 | 37.50 | 37.60 | 36.20 | 36.30 | +3.714% | 12 | 18 | -3.085% |
| 2026-08-11 | 35.00 | 35.00 | 35.00 | 35.00 | -16.248% | 1 | 18 | +0.514% |
| 2026-08-10 | 41.86 | 41.86 | 41.79 | 41.79 | +13.068% | 4 | 16 | -15.817% |
| 2026-08-05 | 36.96 | 36.96 | 36.96 | 36.96 | +43.256% | 4 | 16 | -4.816% |
| 2026-07-29 | 25.80 | 25.80 | 25.80 | 25.80 | +3.200% | 1 | 15 | +36.357% |
| 2026-07-27 | 25.50 | 25.50 | 25.00 | 25.00 | -1.961% | 5 | 15 | +40.720% |
| 2026-07-20 | 25.50 | 25.50 | 25.50 | 25.50 | -24.668% | 1 | 15 | +37.961% |
| 2026-07-16 | 33.76 | 33.85 | 33.76 | 33.85 | +2.763% | 2 | 14 | +3.929% |
| 2026-07-10 | 32.94 | 32.94 | 32.94 | 32.94 | +4.043% | 1 | 14 | +6.800% |
| 2026-06-23 | 31.66 | 31.66 | 31.66 | 31.66 | -2.585% | 1 | 13 | +11.118% |
| 2026-06-16 | 32.50 | 32.50 | 32.50 | 32.50 | +8.442% | 1 | 12 | +8.246% |
| 2026-06-15 | 29.85 | 29.97 | 29.85 | 29.97 | +7.961% | 5 | 12 | +17.384% |
| 2026-06-12 | 29.16 | 29.65 | 27.76 | 27.76 | -5.482% | 3 | 11 | +26.729% |
| 2026-06-11 | 45.30 | 45.30 | 28.54 | 29.37 | +0.376% | 7 | 5 | +19.782% |
| 2026-06-09 | 29.62 | 29.62 | 29.26 | 29.26 | +4.500% | 2 | 5 | +20.232% |
| 2026-06-08 | 28.00 | 28.00 | 28.00 | 28.00 | -3.448% | 1 | 5 | +25.643% |
| 2026-06-02 | 29.00 | 29.00 | 29.00 | 29.00 | +3.571% | 2 | 5 | +21.310% |
| 2026-05-22 | 28.00 | 28.00 | 28.00 | 28.00 | -6.667% | 1 | 5 | +25.643% |
| 2026-05-21 | 30.00 | 30.00 | 30.00 | 30.00 | -0.431% | 1 | 5 | +17.267% |
| 2026-05-15 | 29.29 | 30.13 | 29.29 | 30.13 | -2.492% | 2 | 5 | +16.761% |
| 2026-05-14 | 30.90 | 30.90 | 30.90 | 30.90 | +22.231% | 1 | 4 | +13.851% |
| 2026-05-13 | 25.28 | 25.28 | 25.28 | 25.28 | -2.281% | 2 | 2 | +39.161% |
| 2026-05-11 | 24.64 | 25.87 | 24.64 | 25.87 | +3.191% | 3 | 1 | +35.988% |
| 2026-05-08 | 24.53 | 25.07 | 24.53 | 25.07 | +10.295% | 3 | 0 | +40.327% |
| 2026-05-06 | 22.43 | 22.73 | 22.43 | 22.73 | 0.000% | 2 | 0 | +54.773% |