Dark

SPX20301220C5000
SPX Dec 20 2030 5000.00 Call (SPX301220C05000000)
option OPRA

EOD

Jul 2, 2026

3360.25-0.850%(-28.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3,360.2500	3,360.2500	3,360.2500	3,360.2500	-0.850%	2	7,435	0.000%
2026-06-30	3,389.0600	3,389.0600	3,389.0600	3,389.0600	+2.113%	5	7,435	-0.850%
2026-06-23	3,314.4000	3,318.9300	3,306.7000	3,318.9300	-3.717%	3	7,430	+1.245%
2026-06-05	3,447.0700	3,447.0700	3,447.0700	3,447.0700	-0.787%	1	7,429	-2.519%
2026-06-03	3,474.4100	3,474.4100	3,474.4100	3,474.4100	-0.879%	1	7,430	-3.286%
2026-06-02	3,504.4800	3,505.2200	3,504.4800	3,505.2200	+1.076%	3	7,431	-4.136%
2026-06-01	3,471.5700	3,471.5700	3,467.9100	3,467.9100	+1.805%	2	7,430	-3.104%
2026-05-27	3,409.9700	3,422.9900	3,406.4300	3,406.4300	+1.894%	9	7,432	-1.356%
2026-05-21	3,343.1200	3,343.1200	3,343.1200	3,343.1200	+1.407%	1	7,431	+0.512%
2026-05-18	3,296.7200	3,296.7200	3,296.7200	3,296.7200	-1.387%	1	7,431	+1.927%
2026-05-15	3,343.0800	3,343.0800	3,343.0800	3,343.0800	-1.570%	1	7,430	+0.514%
2026-05-14	3,387.8700	3,396.4200	3,387.8700	3,396.4200	+3.052%	2	7,430	-1.065%
2026-05-11	3,281.8700	3,295.8200	3,281.8700	3,295.8200	+1.329%	4	7,430	+1.955%
2026-05-08	3,252.6000	3,252.6000	3,252.6000	3,252.6000	+0.942%	1	7,430	+3.310%
2026-05-07	3,244.5300	3,244.5300	3,222.2600	3,222.2600	-0.579%	5	7,430	+4.282%
2026-05-06	3,225.3000	3,241.0200	3,225.3000	3,241.0200	+5.225%	3	7,430	+3.679%
2026-05-04	3,080.1000	3,080.1000	3,080.1000	3,080.1000	+2.010%	2	7,430	+9.095%
2026-04-29	3,039.5800	3,039.5800	3,019.4100	3,019.4100	-0.204%	2	7,430	+11.288%
2026-04-28	3,027.9200	3,027.9200	3,025.5900	3,025.5900	+1.738%	3	7,430	+11.061%
2026-04-21	3,023.4100	3,034.1200	2,973.9100	2,973.9100	-0.993%	6	7,433	+12.991%
2026-04-20	3,003.7500	3,003.7500	3,003.7500	3,003.7500	+0.650%	1	7,433	+11.868%
2026-04-17	2,984.2500	2,984.4700	2,984.2500	2,984.3500	+2.519%	4	7,434	+12.596%
2026-04-15	2,901.8300	2,914.7400	2,901.8300	2,911.0100	+1.322%	3	7,431	+15.432%
2026-04-14	2,869.3100	2,873.0200	2,869.3100	2,873.0200	+4.980%	6	7,433	+16.959%
2026-04-13	2,736.7200	2,736.7200	2,736.7200	2,736.7200	-0.847%	1	7,432	+22.784%
2026-04-10	2,760.0900	2,760.0900	2,760.0900	2,760.0900	+1.986%	1	7,433	+21.744%
2026-04-08	2,708.2100	2,709.9700	2,696.0800	2,706.3400	+5.004%	4	7,434	+24.162%
2026-04-07	2,577.3600	2,577.3600	2,577.3600	2,577.3600	+0.264%	1	7,431	+30.376%
2026-04-06	2,549.5200	2,570.5800	2,549.5200	2,570.5800	+7.306%	6	7,431	+30.720%
2026-03-30	2,386.5600	2,395.5500	2,385.0600	2,395.5500	-6.808%	5	7,434	+40.271%
2026-03-25	2,570.5400	2,570.5400	2,570.5400	2,570.5400	-0.854%	1	7,431	+30.722%
2026-03-23	2,592.6700	2,592.6700	2,592.6700	2,592.6700	+2.142%	1	7,431	+29.606%
2026-03-19	2,540.3400	2,542.2400	2,538.3100	2,538.3100	-0.758%	3	7,431	+32.381%
2026-03-18	2,599.5300	2,600.1600	2,557.7100	2,557.7100	-3.245%	4	7,431	+31.377%
2026-03-17	2,668.0300	2,676.8000	2,643.4800	2,643.4800	+0.095%	6	7,434	+27.115%
2026-03-16	2,640.9700	2,640.9700	2,640.9700	2,640.9700	+0.072%	1	7,431	+27.235%
2026-03-12	2,639.0700	2,639.0700	2,639.0700	2,639.0700	-1.490%	1	7,431	+27.327%
2026-03-11	2,709.6300	2,709.6300	2,677.0600	2,678.9900	-1.845%	5	7,431	+25.430%
2026-03-10	2,730.5400	2,730.5400	2,729.3500	2,729.3500	-0.720%	6	7,433	+23.115%
2026-03-02	2,742.3100	2,749.1400	2,742.3100	2,749.1400	-1.427%	2	7,439	+22.229%
2026-02-26	2,788.9400	2,788.9400	2,788.9400	2,788.9400	+0.393%	1	7,441	+20.485%
2026-02-24	2,778.0300	2,778.0300	2,778.0300	2,778.0300	+1.622%	1	7,440	+20.958%
2026-02-23	2,728.8300	2,733.6800	2,728.8300	2,733.6800	-0.457%	4	7,439	+22.920%
2026-02-19	2,746.2400	2,746.2400	2,746.2400	2,746.2400	-0.991%	1	7,439	+22.358%
2026-02-18	2,760.5500	2,801.3200	2,753.0400	2,773.7300	-0.351%	4	7,438	+21.146%
2026-02-12	2,856.6600	2,856.6600	2,748.8300	2,783.4900	-3.656%	7	7,440	+20.721%
2026-02-11	2,887.4600	2,889.1300	2,887.2700	2,889.1300	-1.735%	3	7,436	+16.307%
2026-02-10	2,904.0000	2,940.1300	2,882.3700	2,940.1300	+1.871%	3	7,436	+14.289%
2026-02-09	2,886.1400	2,886.1400	2,886.1400	2,886.1400	+1.800%	1	7,436	+16.427%
2026-02-06	2,790.8400	2,835.1000	2,790.8400	2,835.1000	+3.335%	4	7,436	+18.523%
2026-02-05	2,743.5200	2,743.6100	2,725.0300	2,743.6100	-3.300%	8	7,434	+22.475%
2026-02-04	2,823.9500	2,837.2400	2,789.8700	2,837.2400	-2.796%	10	7,432	+18.434%
2026-02-02	2,919.0700	2,919.0700	2,918.8600	2,918.8600	+0.909%	3	7,423	+15.122%
2026-01-30	2,871.8500	2,892.5700	2,871.8500	2,892.5700	+1.081%	2	7,426	+16.168%
2026-01-29	2,861.6400	2,861.6400	2,861.6400	2,861.6400	-1.701%	1	7,424	+17.424%
2026-01-27	2,911.1600	2,911.1600	2,911.1600	2,911.1600	+4.742%	1	7,423	+15.426%
2026-01-20	2,790.8000	2,790.8000	2,779.3500	2,779.3500	-2.769%	2	7,423	+20.901%
2026-01-15	2,886.9800	2,886.9800	2,858.5000	2,858.5000	+0.459%	2	7,422	+17.553%
2026-01-13	2,845.4400	2,845.4400	2,845.4400	2,845.4400	-0.070%	1	7,423	+18.092%
2026-01-07	2,847.4400	2,847.4400	2,847.4400	2,847.4400	+0.024%	1	7,422	+18.010%
2026-01-06	2,851.1100	2,851.1100	2,846.7600	2,846.7600	+1.265%	3	7,422	+18.038%
2026-01-05	2,827.5600	2,828.3200	2,811.2100	2,811.2100	+16.997%	11	7,422	+19.530%
2026-01-02	2,764.1800	2,770.6500	2,402.8100	2,402.8100	-13.074%	6	7,419	+39.847%
2025-12-31	2,776.9400	2,776.9400	2,764.2000	2,764.2000	-1.958%	2	7,412	+21.563%
2025-12-30	2,819.4000	2,819.4000	2,819.4000	2,819.4000	-0.126%	4	7,412	+19.183%
2025-12-29	2,822.9700	2,822.9700	2,822.9700	2,822.9700	-0.140%	1	7,408	+19.032%
2025-12-24	2,826.9300	2,826.9300	2,826.9300	2,826.9300	-0.046%	4	7,411	+18.866%
2025-12-23	2,812.9700	2,828.2200	2,809.1100	2,828.2200	+2.201%	9	7,411	+18.811%
2025-12-22	2,792.4100	2,793.9900	2,767.3200	2,767.3200	+3.497%	20	7,402	+21.426%
2025-12-18	2,681.4500	2,713.8600	2,673.0700	2,673.8100	+1.235%	6	7,395	+25.673%
2025-12-17	2,719.7600	2,719.7600	2,629.4400	2,641.1900	-2.108%	3	7,395	+27.225%
2025-12-16	2,698.0600	2,698.0600	2,698.0600	2,698.0600	-2.153%	1	7,395	+24.543%
2025-12-15	2,790.0000	2,790.0000	2,735.5500	2,757.4200	-1.766%	17	7,395	+21.862%
2025-12-12	2,825.4100	2,825.4100	2,807.0000	2,807.0000	-0.730%	2	7,386	+19.710%
2025-12-11	2,818.1000	2,827.6300	2,818.1000	2,827.6300	+0.525%	2	7,386	+18.836%
2025-12-10	2,797.5300	2,836.5700	2,797.5300	2,812.8500	+0.268%	6	7,387	+19.461%
2025-12-08	2,805.3400	2,805.3400	2,805.3400	2,805.3400	-0.351%	1	7,385	+19.780%
2025-12-05	2,802.5800	2,815.2300	2,802.5800	2,815.2300	+0.914%	3	7,384	+19.360%
2025-12-04	2,789.7400	2,789.7400	2,789.7400	2,789.7400	+0.069%	1	7,381	+20.450%
2025-12-03	2,787.8100	2,787.8100	2,787.8100	2,787.8100	+0.117%	1	7,382	+20.534%
2025-12-02	2,756.7000	2,784.5600	2,756.7000	2,784.5600	+0.390%	10	7,382	+20.674%
2025-12-01	2,773.7300	2,773.7300	2,773.7300	2,773.7300	+4.156%	1	7,372	+21.146%
2025-11-25	2,671.9500	2,671.9500	2,663.0500	2,663.0500	+0.939%	104	7,371	+26.181%
2025-11-21	2,569.0100	2,638.2800	2,544.2500	2,638.2800	-0.519%	5	7,267	+27.365%
2025-11-18	2,649.6300	2,653.2000	2,649.6300	2,652.0500	-3.096%	16	7,262	+26.704%
2025-11-17	2,744.7200	2,744.7200	2,736.7700	2,736.7700	-3.858%	4	7,246	+22.782%
2025-11-12	2,834.7500	2,846.6000	2,834.7500	2,846.6000	+3.909%	2	7,242	+18.044%
2025-11-07	2,664.5900	2,739.5200	2,664.5900	2,739.5200	-0.043%	14	7,240	+22.658%
2025-11-06	2,740.7100	2,740.7100	2,740.7100	2,740.7100	-3.204%	2	7,236	+22.605%
2025-11-05	2,831.4300	2,831.4300	2,831.4300	2,831.4300	-0.735%	2	7,238	+18.677%
2025-11-03	2,852.4000	2,852.4000	2,852.4000	2,852.4000	+0.814%	5	7,231	+17.804%
2025-10-31	2,835.8400	2,862.6100	2,829.1300	2,829.3700	-0.353%	1,014	7,231	+18.763%
2025-10-27	2,839.3800	2,839.3800	2,839.3800	2,839.3800	+6.049%	801	5,621	+18.344%
2025-10-22	2,677.4300	2,677.4300	2,677.4300	2,677.4300	-1.308%	1	5,621	+25.503%
2025-10-07	2,751.5200	2,751.5200	2,712.9200	2,712.9200	-0.102%	7	5,624	+23.861%
2025-10-03	2,734.2400	2,741.7900	2,715.7000	2,715.7000	+0.073%	3	5,624	+23.734%
2025-10-02	2,713.8000	2,716.6100	2,710.8800	2,713.7200	+0.188%	6	5,624	+23.824%
2025-10-01	2,699.1400	2,708.6400	2,699.1400	2,708.6400	+1.723%	4	5,619	+24.057%
2025-09-19	2,639.3500	2,662.7600	2,639.3500	2,662.7600	+0.798%	13	2,716	+26.194%
2025-09-18	2,640.6400	2,642.5700	2,640.6400	2,641.6800	+1.367%	68	2,710	+27.201%
2025-09-17	2,606.0500	2,606.0500	2,606.0500	2,606.0500	-0.461%	1	2,674	+28.940%
2025-09-16	2,617.5200	2,618.1200	2,617.5200	2,618.1200	+0.067%	2	2,673	+28.346%
2025-09-15	2,616.5300	2,616.5300	2,616.3600	2,616.3600	+0.739%	2	2,672	+28.432%
2025-09-11	2,565.0400	2,597.1700	2,565.0400	2,597.1700	+2.852%	2	2,671	+29.381%
2025-09-09	2,495.7100	2,525.1600	2,492.7200	2,525.1600	+1.606%	49	2,671	+33.071%
2025-09-08	2,497.7400	2,497.7400	2,484.2100	2,485.2400	+0.200%	12	2,646	+35.208%
2025-09-05	2,507.8600	2,507.8600	2,460.3000	2,480.2900	+1.741%	5	2,640	+35.478%
2025-09-02	2,425.1200	2,437.8500	2,403.1900	2,437.8500	-1.725%	10	2,637	+37.837%
2025-08-29	2,475.3100	2,494.6000	2,467.7300	2,480.6400	-0.648%	8	2,633	+35.459%
2025-08-27	2,497.6000	2,497.6000	2,496.8200	2,496.8200	+0.306%	4	2,633	+34.581%
2025-08-25	2,489.2000	2,489.2000	2,489.2000	2,489.2000	+0.071%	1	2,629	+34.993%
2025-08-22	2,487.4300	2,487.4300	2,487.4300	2,487.4300	+0.220%	1	2,629	+35.089%
2025-08-18	2,480.9500	2,481.9700	2,480.9500	2,481.9700	-0.428%	2	2,628	+35.386%
2025-08-15	2,488.9600	2,492.6400	2,488.9600	2,492.6400	+0.627%	2	2,627	+34.807%
2025-08-14	2,479.0500	2,490.8300	2,477.1000	2,477.1000	-0.377%	7	2,626	+35.653%
2025-08-13	2,486.4700	2,486.4700	2,486.4700	2,486.4700	+3.194%	1	2,624	+35.141%
2025-08-11	2,409.5100	2,409.5100	2,409.5100	2,409.5100	+0.434%	1	2,624	+39.458%
2025-07-29	2,399.0900	2,399.0900	2,399.0900	2,399.0900	-1.286%	1	2,623	+40.064%
2025-07-24	2,413.8200	2,440.4500	2,346.0600	2,430.3500	+2.047%	14	2,622	+38.262%
2025-07-15	2,379.5000	2,381.6100	2,379.5000	2,381.6100	+1.716%	2	2,612	+41.092%
2025-07-09	2,343.9100	2,343.9100	2,341.4300	2,341.4300	+2.548%	6	2,613	+43.513%
2025-07-02	2,287.3400	2,287.3400	2,283.2600	2,283.2600	+4.457%	452	2,607	+47.169%
2025-06-24	2,185.8300	2,185.8300	2,185.8300	2,185.8300	+1.847%	2	2,432	+53.729%
2025-06-18	2,146.1900	2,146.1900	2,146.1900	2,146.1900	-0.248%	1	2,431	+56.568%
2025-06-12	2,151.5200	2,151.5200	2,151.5200	2,151.5200	+0.943%	2	2,431	+56.180%
2025-06-04	2,131.4300	2,131.4300	2,131.4300	2,131.4300	-0.308%	1	2,432	+57.652%
2025-06-03	2,077.0900	2,139.9800	2,077.0900	2,138.0100	+4.095%	4	2,432	+57.167%
2025-05-15	2,071.0200	2,071.0200	2,053.9100	2,053.9100	-0.915%	800	2,431	+63.603%
2025-05-14	2,072.8700	2,072.8700	2,072.8700	2,072.8700	+3.630%	1	2,131	+62.106%
2025-05-12	2,010.3400	2,010.3400	2,000.2600	2,000.2600	+10.919%	10	2,131	+67.991%
2025-05-07	1,803.3500	1,803.3500	1,803.3500	1,803.3500	-1.272%	200	2,140	+86.334%
2025-05-06	1,829.4700	1,834.4600	1,826.5800	1,826.5800	-2.749%	3	1,940	+83.964%
2025-05-05	1,876.8200	1,878.2200	1,876.8200	1,878.2200	-0.738%	2	1,938	+78.906%
2025-05-02	1,892.1800	1,892.1800	1,892.1800	1,892.1800	+10.041%	2	1,936	+77.586%
2025-04-25	1,719.5300	1,719.5300	1,719.5300	1,719.5300	+0.290%	6	1,935	+95.417%
2025-04-24	1,696.9800	1,714.5600	1,696.9800	1,714.5600	+3.917%	3	1,932	+95.983%
2025-04-23	1,649.9400	1,649.9400	1,649.9400	1,649.9400	+12.214%	1	1,934	+103.659%
2025-04-21	1,474.8100	1,474.8100	1,470.3500	1,470.3500	-8.421%	5	1,935	+128.534%
2025-04-17	1,608.1200	1,608.3600	1,605.5600	1,605.5600	-4.026%	7	1,934	+109.288%
2025-04-11	1,648.8100	1,672.9200	1,648.8100	1,672.9200	+10.315%	8	1,934	+100.861%
2025-04-10	1,550.0000	1,550.0000	1,516.5000	1,516.5000	+13.568%	2	1,930	+121.579%
2025-04-08	1,368.2000	1,368.2000	1,335.3200	1,335.3200	-17.410%	3	1,930	+151.644%
2025-04-03	1,616.8100	1,616.8100	1,616.8100	1,616.8100	-8.973%	1	1,930	+107.832%
2025-04-02	1,776.1800	1,776.1800	1,776.1800	1,776.1800	+0.551%	1	1,930	+89.184%
2025-04-01	1,766.4500	1,766.4500	1,766.4500	1,766.4500	-6.317%	10	1,930	+90.226%
2025-03-19	1,865.2600	1,885.5600	1,865.2600	1,885.5600	-10.385%	5	1,920	+78.210%
2025-03-03	2,104.0600	2,104.0600	2,104.0600	2,104.0600	-1.120%	1	1,917	+59.703%
2025-02-26	2,127.8900	2,127.8900	2,127.8900	2,127.8900	-4.355%	2	1,916	+57.915%
2025-02-21	2,284.3200	2,287.1400	2,224.7800	2,224.7800	-4.131%	20	1,914	+51.037%
2025-02-20	2,320.6500	2,320.6500	2,320.6500	2,320.6500	-0.517%	1	1,912	+44.798%
2025-02-19	2,333.5600	2,333.5600	2,332.7100	2,332.7100	+0.472%	3	1,911	+44.049%
2025-02-14	2,318.3000	2,321.7400	2,312.9700	2,321.7400	+1.784%	6	1,911	+44.730%
2025-02-12	2,222.0500	2,281.0500	2,222.0500	2,281.0500	+1.080%	2	1,911	+47.312%
2025-02-06	2,256.6800	2,256.6800	2,256.6800	2,256.6800	+1.561%	1	1,911	+48.902%
2025-02-05	2,221.9900	2,221.9900	2,221.9900	2,221.9900	-2.296%	2	1,910	+51.227%
2025-01-29	2,255.2900	2,274.2100	2,255.2900	2,274.2100	-3.963%	6	1,908	+47.755%
2025-01-23	2,328.8700	2,368.0600	2,328.8700	2,368.0600	+1.739%	14	1,903	+41.899%
2025-01-22	2,327.5900	2,327.5900	2,327.5900	2,327.5900	+3.220%	1	1,900	+44.366%
2025-01-21	2,254.9800	2,254.9800	2,254.9800	2,254.9800	0.000%	1	1	+49.015%

.dark-mode .r0n1yc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0n1yc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20301220C5000SPX Dec 20 2030 5000.00 Call (SPX301220C05000000)option OPRA

SPX20301220C5000
SPX Dec 20 2030 5000.00 Call (SPX301220C05000000)
option OPRA