Dark

SPX20301220C3400
SPX Dec 20 2030 3400.00 Call (SPX301220C03400000)
option OPRA

EOD

Sep 10, 2026

4647.58-2.031%(-96.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4,664.6300	4,664.6300	4,646.2500	4,647.5800	-2.031%	4	214	0.000%
2026-09-08	4,743.9200	4,743.9200	4,743.9200	4,743.9200	-1.117%	1	218	-2.031%
2026-09-04	4,797.5300	4,797.5300	4,797.5300	4,797.5300	+1.635%	1	218	-3.126%
2026-09-01	4,718.6300	4,720.3300	4,718.6300	4,720.3300	-0.308%	2	218	-1.541%
2026-08-31	4,734.9100	4,734.9100	4,734.9100	4,734.9100	-1.295%	1	218	-1.844%
2026-08-28	4,797.0500	4,797.0500	4,797.0500	4,797.0500	+0.887%	1	217	-3.116%
2026-08-27	4,754.8700	4,754.8700	4,754.8700	4,754.8700	+0.704%	1	216	-2.256%
2026-08-25	4,720.2200	4,721.6500	4,708.3800	4,721.6500	+0.201%	4	217	-1.569%
2026-08-24	4,702.8200	4,712.1900	4,702.8200	4,712.1900	-0.454%	2	213	-1.371%
2026-08-21	4,733.7000	4,733.7000	4,733.7000	4,733.7000	-0.050%	1	211	-1.819%
2026-08-20	4,736.0500	4,736.0500	4,736.0500	4,736.0500	-0.306%	1	210	-1.868%
2026-08-18	4,750.5800	4,750.5800	4,750.5800	4,750.5800	-1.833%	1	209	-2.168%
2026-08-14	4,839.2600	4,839.2600	4,839.2600	4,839.2600	+0.634%	1	208	-3.961%
2026-08-13	4,809.2900	4,809.2900	4,808.7500	4,808.7500	-0.014%	2	207	-3.352%
2026-08-12	4,809.4000	4,809.4000	4,809.4000	4,809.4000	-0.016%	1	205	-3.365%
2026-08-11	4,810.1700	4,810.1700	4,810.1700	4,810.1700	-0.137%	1	204	-3.380%
2026-08-10	4,816.7500	4,816.7500	4,816.7500	4,816.7500	+0.455%	1	203	-3.512%
2026-08-07	4,794.9500	4,794.9500	4,794.9500	4,794.9500	+0.498%	1	204	-3.073%
2026-08-06	4,789.6700	4,789.6700	4,771.1900	4,771.1900	-0.353%	2	203	-2.591%
2026-08-05	4,821.2900	4,821.2900	4,788.0700	4,788.0700	+0.655%	2	205	-2.934%
2026-08-04	4,704.1300	4,756.9000	4,704.1300	4,756.9000	+1.988%	7	207	-2.298%
2026-08-03	4,589.0700	4,664.1700	4,589.0300	4,664.1700	+2.486%	4	200	-0.356%
2026-07-31	4,536.7100	4,551.8700	4,536.7100	4,551.0200	+1.772%	5	202	+2.122%
2026-07-30	4,471.7900	4,471.7900	4,471.7900	4,471.7900	-0.436%	1	207	+3.931%
2026-07-29	4,487.9600	4,491.3700	4,487.9600	4,491.3700	-0.049%	2	208	+3.478%
2026-07-28	4,406.7800	4,493.5900	4,406.7800	4,493.5900	-1.204%	2	206	+3.427%
2026-07-27	4,548.3300	4,548.3300	4,548.3300	4,548.3300	+1.643%	1	204	+2.182%
2026-07-24	4,485.4700	4,517.1400	4,469.5900	4,474.8200	+0.091%	6	205	+3.861%
2026-07-23	4,482.8400	4,482.8500	4,470.7500	4,470.7500	-2.052%	13	199	+3.955%
2026-07-22	4,579.5500	4,579.5500	4,564.4100	4,564.4100	+0.601%	2	212	+1.822%
2026-07-21	4,537.1600	4,537.1600	4,537.1600	4,537.1600	-0.404%	1	214	+2.434%
2026-07-20	4,555.5500	4,555.5500	4,555.5500	4,555.5500	+0.917%	1	213	+2.020%
2026-07-17	4,526.4500	4,526.4500	4,514.1500	4,514.1500	-1.634%	4	212	+2.956%
2026-07-16	4,596.1400	4,596.1400	4,589.0800	4,589.1200	-0.100%	6	208	+1.274%
2026-07-15	4,617.9100	4,617.9100	4,582.5700	4,593.7000	-0.136%	9	204	+1.173%
2026-07-14	4,597.4600	4,640.1500	4,597.4600	4,599.9700	-0.761%	12	195	+1.035%
2026-07-10	4,599.4400	4,635.2300	4,599.4400	4,635.2300	+0.883%	3	187	+0.266%
2026-07-09	4,572.2100	4,598.2700	4,572.2100	4,594.6500	+1.086%	4	184	+1.152%
2026-07-08	4,551.3000	4,551.3000	4,496.5000	4,545.3000	-0.405%	3	180	+2.250%
2026-07-07	4,574.2100	4,574.2100	4,563.7700	4,563.7700	-0.691%	2	181	+1.836%
2026-07-06	4,575.2000	4,595.5300	4,575.2000	4,595.5300	+1.502%	5	181	+1.133%
2026-07-02	4,554.7600	4,554.7600	4,527.5200	4,527.5200	-0.558%	2	176	+2.652%
2026-07-01	4,552.9300	4,552.9300	4,552.9300	4,552.9300	-0.048%	1	176	+2.079%
2026-06-30	4,548.5100	4,555.1000	4,543.7400	4,555.1000	+1.849%	6	175	+2.030%
2026-06-29	4,461.8300	4,472.4200	4,461.8300	4,472.4200	+0.591%	2	169	+3.916%
2026-06-26	4,452.8100	4,452.8100	4,446.1500	4,446.1500	+0.375%	3	169	+4.530%
2026-06-25	4,419.3100	4,429.5400	4,419.3100	4,429.5400	+0.028%	4	168	+4.922%
2026-06-24	4,457.4600	4,485.3300	4,428.3100	4,428.3100	-0.992%	4	164	+4.952%
2026-06-23	4,455.5900	4,472.6800	4,455.5900	4,472.6800	-1.750%	3	160	+3.910%
2026-06-22	4,586.8000	4,609.4100	4,552.3600	4,552.3600	-0.217%	4	157	+2.092%
2026-06-18	4,567.1600	4,567.1600	4,562.2500	4,562.2500	-0.689%	2	157	+1.870%
2026-06-17	4,572.5100	4,593.9000	4,572.5100	4,593.9000	-0.150%	2	157	+1.169%
2026-06-16	4,628.2300	4,628.2300	4,600.8100	4,600.8100	-0.537%	2	157	+1.017%
2026-06-15	4,608.9200	4,625.6300	4,607.3000	4,625.6300	+2.308%	5	152	+0.475%
2026-06-12	4,473.6100	4,521.3000	4,473.6100	4,521.3000	+1.856%	2	152	+2.793%
2026-06-11	4,378.1400	4,445.3400	4,378.1400	4,438.9100	+0.982%	5	152	+4.701%
2026-06-10	4,395.7600	4,395.7600	4,395.7600	4,395.7600	+0.131%	1	147	+5.729%
2026-06-09	4,389.9900	4,389.9900	4,389.9900	4,389.9900	-2.722%	1	145	+5.868%
2026-06-08	4,505.8100	4,512.8300	4,505.8100	4,512.8300	-1.904%	2	144	+2.986%
2026-06-05	4,605.4400	4,605.4400	4,568.1400	4,600.4100	-1.448%	3	146	+1.025%
2026-06-04	4,670.1900	4,670.1900	4,667.9900	4,667.9900	+0.662%	2	149	-0.437%
2026-06-03	4,669.5700	4,669.5700	4,637.2700	4,637.2700	-0.025%	3	147	+0.222%
2026-06-02	4,651.7100	4,651.7100	4,638.4100	4,638.4100	-0.509%	2	148	+0.198%
2026-06-01	4,644.0400	4,662.1600	4,626.9300	4,662.1600	+0.742%	4	150	-0.313%
2026-05-29	4,657.6300	4,657.6300	4,627.8100	4,627.8100	-0.007%	3	152	+0.427%
2026-05-28	4,578.3000	4,628.1800	4,578.3000	4,628.1200	+1.139%	4	153	+0.420%
2026-05-27	4,578.4800	4,578.4800	4,565.5100	4,575.9900	+0.190%	4	150	+1.564%
2026-05-26	4,566.7100	4,586.9400	4,566.7100	4,567.3100	+0.558%	3	147	+1.757%
2026-05-22	4,541.9700	4,541.9700	4,541.9700	4,541.9700	+0.861%	1	146	+2.325%
2026-05-21	4,452.2100	4,503.1800	4,452.2100	4,503.1800	+0.161%	4	147	+3.207%
2026-05-20	4,482.3900	4,495.9600	4,482.3900	4,495.9300	+0.625%	6	147	+3.373%
2026-05-19	4,424.3200	4,468.0000	4,424.3200	4,468.0000	+0.014%	4	142	+4.019%
2026-05-18	4,481.5400	4,481.5400	4,457.8400	4,467.3900	-0.416%	8	142	+4.033%
2026-05-15	4,485.5800	4,486.0300	4,485.5800	4,486.0300	-1.592%	2	142	+3.601%
2026-05-14	4,517.4000	4,558.6100	4,517.4000	4,558.6100	+0.944%	4	136	+1.952%
2026-05-13	4,444.5700	4,515.9700	4,441.1100	4,515.9700	+1.339%	4	136	+2.914%
2026-05-12	4,427.6400	4,456.3300	4,404.5700	4,456.3100	+0.104%	13	136	+4.292%
2026-05-11	4,451.7400	4,468.2100	4,448.9500	4,451.6600	+0.884%	4	136	+4.401%
2026-05-08	4,412.6400	4,412.6400	4,412.6400	4,412.6400	+0.984%	1	126	+5.324%
2026-05-07	4,394.2500	4,414.5300	4,369.6500	4,369.6500	-0.693%	3	125	+6.360%
2026-05-06	4,343.2000	4,400.1300	4,343.2000	4,400.1300	+1.933%	4	124	+5.624%
2026-05-05	4,289.3300	4,316.7000	4,289.3300	4,316.7000	+1.648%	3	120	+7.665%
2026-05-04	4,268.0600	4,281.2000	4,246.7200	4,246.7200	-1.089%	6	119	+9.439%
2026-05-01	4,279.7100	4,303.4500	4,266.2900	4,293.4600	+2.201%	5	118	+8.248%
2026-04-30	4,200.9800	4,200.9800	4,200.9800	4,200.9800	+0.999%	1	118	+10.631%
2026-04-29	4,170.9800	4,185.3000	4,159.4400	4,159.4400	-0.340%	6	119	+11.736%
2026-04-28	4,173.7700	4,173.7700	4,173.6500	4,173.6500	-1.039%	2	117	+11.355%
2026-04-27	4,202.0500	4,217.4900	4,202.0500	4,217.4700	+0.412%	10	119	+10.198%
2026-04-24	4,153.2900	4,200.1700	4,153.2900	4,200.1700	+1.171%	8	109	+10.652%
2026-04-23	4,151.5700	4,151.5700	4,151.5700	4,151.5700	-0.678%	1	103	+11.948%
2026-04-22	4,164.4100	4,179.9600	4,164.4100	4,179.9000	+1.876%	8	104	+11.189%
2026-04-21	4,168.6700	4,182.0200	4,102.9200	4,102.9200	-1.252%	5	99	+13.275%
2026-04-20	4,164.0500	4,164.0500	4,154.9300	4,154.9300	-0.339%	2	99	+11.857%
2026-04-17	4,143.5900	4,175.0800	4,143.5900	4,169.0600	+1.732%	10	99	+11.478%
2026-04-16	4,087.5800	4,101.5500	4,087.5800	4,098.0800	+0.526%	7	107	+13.409%
2026-04-15	4,054.3000	4,076.6200	4,054.3000	4,076.6200	+1.467%	2	108	+14.006%
2026-04-14	3,979.9800	4,017.6800	3,979.9800	4,017.6800	+2.553%	8	106	+15.678%
2026-04-13	3,910.9900	3,917.6800	3,910.9900	3,917.6800	+1.007%	2	98	+18.631%
2026-04-10	3,899.0000	3,904.3800	3,878.6400	3,878.6400	+0.033%	7	96	+19.825%
2026-04-09	3,870.3500	3,887.5800	3,863.2300	3,877.3500	+1.018%	7	89	+19.865%
2026-04-08	3,822.4900	3,838.2700	3,822.4900	3,838.2700	+4.721%	2	82	+21.085%
2026-04-07	3,660.3000	3,665.2200	3,660.3000	3,665.2200	-0.269%	2	80	+26.802%
2026-04-06	3,671.7600	3,675.1100	3,671.7600	3,675.1100	+3.464%	2	80	+26.461%
2026-04-02	3,552.0500	3,552.0500	3,552.0500	3,552.0500	-2.590%	1	78	+30.842%
2026-04-01	3,656.1200	3,656.1200	3,646.4900	3,646.4900	+4.455%	2	78	+27.454%
2026-03-31	3,490.9700	3,490.9700	3,490.9700	3,490.9700	+2.703%	1	78	+33.131%
2026-03-30	3,450.4000	3,464.3400	3,399.0900	3,399.0900	-1.506%	6	77	+36.730%
2026-03-27	3,505.6800	3,505.6800	3,451.0600	3,451.0600	-4.151%	5	71	+34.671%
2026-03-26	3,619.4900	3,619.4900	3,598.4500	3,600.5200	-1.308%	3	68	+29.081%
2026-03-25	3,662.8200	3,662.8200	3,648.2500	3,648.2500	-0.165%	2	69	+27.392%
2026-03-24	3,621.8300	3,659.4300	3,621.5600	3,654.2700	-0.584%	4	67	+27.182%
2026-03-23	3,654.2300	3,690.7500	3,638.9200	3,675.7300	+2.341%	7	69	+26.440%
2026-03-20	3,654.6200	3,654.6200	3,591.6400	3,591.6400	-2.676%	11	66	+29.400%
2026-03-19	3,645.0100	3,690.3900	3,637.1600	3,690.3900	-0.081%	4	63	+25.937%
2026-03-18	3,729.8500	3,740.0300	3,693.3900	3,693.3900	-1.831%	5	63	+25.835%
2026-03-17	3,786.3000	3,790.0900	3,749.4600	3,762.2800	+0.248%	6	68	+23.531%
2026-03-16	3,752.9800	3,752.9800	3,752.9800	3,752.9800	+0.375%	1	62	+23.837%
2026-03-12	3,738.9700	3,738.9700	3,738.9700	3,738.9700	-1.356%	1	61	+24.301%
2026-03-11	3,827.5300	3,827.5300	3,790.3500	3,790.3500	-1.563%	3	62	+22.616%
2026-03-10	3,850.4700	3,850.5300	3,850.4700	3,850.5300	-0.628%	2	65	+20.700%
2026-03-05	3,874.8500	3,874.8500	3,874.8500	3,874.8500	+0.370%	1	67	+19.942%
2026-03-04	3,860.5600	3,860.5600	3,860.5600	3,860.5600	+2.146%	1	68	+20.386%
2026-03-03	3,779.4700	3,779.4700	3,779.4700	3,779.4700	-2.403%	1	69	+22.969%
2026-02-27	3,872.5200	3,872.5200	3,872.5200	3,872.5200	-1.025%	1	68	+20.014%
2026-02-26	3,912.6200	3,912.6200	3,912.6200	3,912.6200	-1.040%	1	67	+18.784%
2026-02-25	3,953.0000	3,953.7400	3,953.0000	3,953.7400	+2.685%	2	66	+17.549%
2026-02-23	3,887.6400	3,887.6400	3,850.3400	3,850.3400	-2.100%	3	66	+20.706%
2026-02-20	3,911.7700	3,932.9500	3,911.7700	3,932.9500	+1.202%	2	65	+18.170%
2026-02-19	3,886.2200	3,886.2200	3,886.2200	3,886.2200	+0.012%	1	65	+19.591%
2026-02-18	3,885.7700	3,885.7700	3,885.7700	3,885.7700	+2.273%	1	66	+19.605%
2026-02-17	3,865.7700	3,865.7700	3,799.4100	3,799.4100	-0.778%	2	67	+22.324%
2026-02-13	3,858.7300	3,858.7300	3,829.2000	3,829.2000	-3.696%	2	63	+21.372%
2026-02-12	3,976.1500	3,976.1500	3,976.1500	3,976.1500	-0.772%	1	63	+16.886%
2026-02-09	4,007.1000	4,007.1000	4,007.1000	4,007.1000	+1.433%	1	62	+15.984%
2026-02-06	3,950.4900	3,950.4900	3,950.4900	3,950.4900	+1.727%	2	61	+17.646%
2026-02-05	3,883.4100	3,883.4100	3,883.4100	3,883.4100	-1.884%	1	59	+19.678%
2026-02-04	3,957.9800	3,957.9800	3,957.9800	3,957.9800	+0.357%	1	59	+17.423%
2026-02-03	3,943.9000	3,943.9000	3,943.9000	3,943.9000	-1.924%	1	58	+17.842%
2026-02-02	4,021.2600	4,021.2600	4,021.2600	4,021.2600	+0.668%	1	57	+15.575%
2026-01-30	3,994.5900	3,994.5900	3,994.5900	3,994.5900	-0.691%	1	57	+16.347%
2026-01-29	4,022.3800	4,022.3800	4,022.3800	4,022.3800	-0.003%	1	56	+15.543%
2026-01-27	4,022.5100	4,022.5100	4,022.5100	4,022.5100	+0.872%	1	55	+15.539%
2026-01-22	3,974.0200	3,992.7600	3,974.0200	3,987.7300	+3.884%	4	54	+16.547%
2026-01-20	3,872.1300	3,872.1300	3,838.6500	3,838.6500	-4.381%	2	52	+21.073%
2026-01-16	4,014.5400	4,014.5400	4,014.5400	4,014.5400	-0.276%	1	55	+15.769%
2026-01-15	4,025.6400	4,025.6400	4,025.6400	4,025.6400	+3.226%	1	55	+15.449%
2026-01-14	3,930.4200	3,930.4200	3,899.8300	3,899.8300	-3.314%	2	54	+19.174%
2026-01-12	3,981.6900	4,033.5200	3,981.6900	4,033.5200	+0.294%	2	52	+15.224%
2026-01-09	4,018.6700	4,021.9900	4,018.6700	4,021.7100	+2.254%	3	54	+15.562%
2026-01-08	3,933.0700	3,933.0700	3,933.0700	3,933.0700	-1.273%	1	51	+18.167%
2026-01-06	3,941.3900	3,983.7700	3,941.3900	3,983.7700	+1.470%	2	52	+16.663%
2026-01-05	3,797.8000	3,956.4000	3,797.8000	3,926.0500	+1.155%	3	52	+18.378%
2026-01-02	3,881.2300	3,881.2300	3,881.2300	3,881.2300	-0.803%	1	51	+19.745%
2025-12-31	3,934.9300	3,934.9300	3,912.6600	3,912.6600	-0.479%	3	53	+18.783%
2025-12-30	3,931.5000	3,931.5000	3,931.5000	3,931.5000	-0.154%	1	53	+18.214%
2025-12-23	3,937.5700	3,937.5700	3,937.5700	3,937.5700	+1.617%	1	52	+18.032%
2025-12-19	3,874.7300	3,874.9200	3,874.7300	3,874.9200	+1.789%	2	53	+19.940%
2025-12-18	3,805.8300	3,807.0600	3,805.8300	3,806.8300	-0.694%	3	54	+22.085%
2025-12-17	3,833.4200	3,833.4200	3,833.4200	3,833.4200	-0.966%	1	53	+21.238%
2025-12-16	3,843.6300	3,870.8100	3,843.6300	3,870.8100	+0.337%	2	52	+20.067%
2025-12-15	3,911.0500	3,911.0500	3,850.6600	3,857.8200	-2.065%	5	50	+20.472%
2025-12-12	3,939.1500	3,939.1500	3,939.1500	3,939.1500	+1.098%	1	45	+17.984%
2025-12-11	3,922.0500	3,922.0500	3,896.3600	3,896.3600	-1.662%	2	44	+19.280%
2025-12-10	3,894.7700	3,962.2000	3,894.7700	3,962.2000	+1.430%	5	42	+17.298%
2025-12-09	3,906.3400	3,906.3400	3,906.3400	3,906.3400	-0.693%	1	39	+18.975%
2025-12-08	3,915.9500	3,933.6100	3,915.9500	3,933.6100	-0.035%	3	41	+18.151%
2025-12-05	3,935.0000	3,935.0000	3,935.0000	3,935.0000	+0.656%	1	42	+18.109%
2025-12-04	3,903.9600	3,909.3400	3,903.9600	3,909.3400	+0.219%	2	42	+18.884%
2025-12-03	3,881.1100	3,900.8000	3,881.1100	3,900.8000	+0.168%	2	42	+19.144%
2025-12-02	3,895.9800	3,895.9800	3,894.2400	3,894.2400	+0.011%	2	40	+19.345%
2025-12-01	3,853.8100	3,893.8000	3,853.8100	3,893.8000	+2.665%	2	38	+19.358%
2025-11-25	3,737.3100	3,803.5400	3,737.3100	3,792.7100	+0.641%	3	38	+22.540%
2025-11-24	3,746.5300	3,780.6600	3,746.5300	3,768.5700	+1.960%	4	35	+23.325%
2025-11-21	3,655.1800	3,696.1200	3,626.8300	3,696.1200	-3.340%	5	31	+25.742%
2025-11-20	3,823.8300	3,823.8300	3,823.8300	3,823.8300	+2.617%	1	28	+21.543%
2025-11-19	3,723.8800	3,726.3300	3,723.8800	3,726.3300	-0.663%	2	27	+24.723%
2025-11-18	3,758.1000	3,765.9300	3,704.8000	3,751.2000	-2.178%	6	27	+23.896%
2025-11-17	3,844.1800	3,845.1300	3,829.6400	3,834.7200	-2.809%	6	25	+21.197%
2025-11-12	3,945.5600	3,945.5600	3,945.5600	3,945.5600	+0.065%	1	21	+17.793%
2025-11-11	3,913.6000	3,943.0100	3,913.6000	3,943.0100	+0.051%	2	20	+17.869%
2025-11-10	3,885.8000	3,941.0000	3,885.8000	3,941.0000	-0.293%	3	20	+17.929%
2025-11-05	3,953.9800	3,953.9800	3,937.1800	3,952.6000	+21.440%	4	18	+17.583%
2025-06-25	3,248.6900	3,262.1000	3,248.6900	3,254.7700	+0.652%	51	14	+42.793%
2025-06-24	3,265.2000	3,265.2000	2,495.5100	3,233.7000	+2.515%	43	14	+43.723%
2025-06-23	3,154.3700	3,154.3700	3,154.3700	3,154.3700	+10.030%	14	14	+47.338%
2025-03-10	2,866.8400	2,866.8400	2,866.8400	2,866.8400	-6.047%	1	1	+62.115%
2025-03-05	3,051.3400	3,051.3400	3,051.3400	3,051.3400	0.000%	1	1	+52.313%

.dark-mode .Zhc3QW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zhc3QW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20301220C3400SPX Dec 20 2030 3400.00 Call (SPX301220C03400000)option OPRA

SPX20301220C3400
SPX Dec 20 2030 3400.00 Call (SPX301220C03400000)
option OPRA