SPX301220C05500000
SPX Dec 20 2030 5500.00 Call
optionOPRA
EODOct 22, 2026
3,194.98USD-2.558%(-83.88)1Vol49OI
SPX301220C05500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3,194.98 | 3,194.98 | 3,194.98 | 3,194.98 | -2.558% | 1 | 49 | 0.000% |
| 2026-10-15 | 3,278.86 | 3,278.86 | 3,278.86 | 3,278.86 | +3.816% | 1 | 49 | -2.558% |
| 2026-09-15 | 3,158.33 | 3,158.33 | 3,158.33 | 3,158.33 | -0.070% | 2 | 51 | +1.160% |
| 2026-09-10 | 3,160.54 | 3,160.54 | 3,160.54 | 3,160.54 | +1.911% | 2 | 53 | +1.090% |
| 2026-07-15 | 3,101.26 | 3,101.26 | 3,101.26 | 3,101.26 | +4.179% | 1 | 52 | +3.022% |
| 2026-06-29 | 2,976.86 | 2,976.86 | 2,976.86 | 2,976.86 | -5.101% | 1 | 52 | +7.327% |
| 2026-06-01 | 3,129.11 | 3,136.88 | 3,129.11 | 3,136.88 | +2.201% | 3 | 55 | +1.852% |
| 2026-05-27 | 3,069.64 | 3,083.35 | 3,069.31 | 3,069.31 | +2.282% | 8 | 52 | +4.094% |
| 2026-05-15 | 3,000.84 | 3,000.84 | 3,000.84 | 3,000.84 | +2.027% | 1 | 52 | +6.470% |
| 2026-05-12 | 2,941.23 | 2,941.23 | 2,941.23 | 2,941.23 | -0.864% | 1 | 51 | +8.627% |
| 2026-05-11 | 2,946.43 | 2,966.87 | 2,946.43 | 2,966.87 | +1.665% | 2 | 50 | +7.689% |
| 2026-05-08 | 2,918.28 | 2,918.28 | 2,918.28 | 2,918.28 | +1.498% | 1 | 50 | +9.482% |
| 2026-05-07 | 2,910.92 | 2,910.92 | 2,875.21 | 2,875.21 | -1.076% | 6 | 51 | +11.122% |
| 2026-05-06 | 2,904.83 | 2,906.49 | 2,904.83 | 2,906.49 | +4.885% | 2 | 51 | +9.926% |
| 2026-04-30 | 2,771.11 | 2,771.11 | 2,771.11 | 2,771.11 | +2.236% | 1 | 51 | +15.296% |
| 2026-04-29 | 2,696.47 | 2,710.50 | 2,696.47 | 2,710.50 | +0.667% | 2 | 50 | +17.874% |
| 2026-04-21 | 2,690.03 | 2,700.76 | 2,690.03 | 2,692.54 | +0.684% | 5 | 52 | +18.660% |
| 2026-04-20 | 2,675.59 | 2,675.59 | 2,674.26 | 2,674.26 | -0.677% | 2 | 52 | +19.472% |
| 2026-04-17 | 2,664.85 | 2,692.50 | 2,664.85 | 2,692.50 | +2.964% | 4 | 54 | +18.662% |
| 2026-04-16 | 2,614.99 | 2,614.99 | 2,614.99 | 2,614.99 | +1.015% | 1 | 52 | +22.179% |
| 2026-04-15 | 2,579.73 | 2,591.07 | 2,525.37 | 2,588.71 | +1.480% | 5 | 53 | +23.420% |
| 2026-04-14 | 2,551.44 | 2,551.44 | 2,550.95 | 2,550.95 | +3.593% | 3 | 57 | +25.247% |
| 2026-04-13 | 2,422.85 | 2,474.90 | 2,422.85 | 2,462.47 | +2.891% | 4 | 54 | +29.747% |
| 2026-04-08 | 2,397.40 | 2,397.40 | 2,393.27 | 2,393.27 | +5.094% | 2 | 56 | +33.499% |
| 2026-04-07 | 2,259.84 | 2,277.26 | 2,259.84 | 2,277.26 | +1.091% | 2 | 53 | +40.299% |
| 2026-04-06 | 2,252.60 | 2,265.42 | 2,248.16 | 2,252.68 | +6.646% | 6 | 53 | +41.830% |
| 2026-03-31 | 2,112.29 | 2,112.29 | 2,112.29 | 2,112.29 | +0.768% | 1 | 57 | +51.257% |
| 2026-03-30 | 2,090.55 | 2,096.20 | 2,090.55 | 2,096.20 | -5.017% | 4 | 56 | +52.418% |
| 2026-03-26 | 2,206.91 | 2,206.91 | 2,206.91 | 2,206.91 | -2.805% | 1 | 54 | +44.772% |
| 2026-03-25 | 2,264.16 | 2,271.08 | 2,264.16 | 2,270.61 | +1.716% | 3 | 53 | +40.710% |
| 2026-03-20 | 2,232.30 | 2,232.30 | 2,232.30 | 2,232.30 | -0.920% | 10 | 53 | +43.125% |
| 2026-03-19 | 2,238.10 | 2,253.03 | 2,238.10 | 2,253.03 | -1.123% | 3 | 43 | +41.808% |
| 2026-03-18 | 2,295.39 | 2,295.39 | 2,264.17 | 2,278.63 | -2.482% | 3 | 43 | +40.215% |
| 2026-03-17 | 2,357.82 | 2,364.95 | 2,336.63 | 2,336.63 | +0.129% | 7 | 46 | +36.735% |
| 2026-03-16 | 2,333.62 | 2,333.62 | 2,333.62 | 2,333.62 | +0.826% | 1 | 44 | +36.911% |
| 2026-03-12 | 2,314.50 | 2,314.50 | 2,314.50 | 2,314.50 | -2.938% | 1 | 44 | +38.042% |
| 2026-03-11 | 2,401.19 | 2,401.19 | 2,373.29 | 2,384.56 | -2.080% | 6 | 43 | +33.986% |
| 2026-03-05 | 2,435.21 | 2,435.21 | 2,435.21 | 2,435.21 | -0.639% | 1 | 46 | +31.199% |
| 2026-03-04 | 2,450.87 | 2,450.87 | 2,450.87 | 2,450.87 | +0.295% | 1 | 47 | +30.361% |
| 2026-03-02 | 2,428.39 | 2,443.67 | 2,428.39 | 2,443.67 | +0.806% | 2 | 47 | +30.745% |
| 2026-02-27 | 2,424.13 | 2,424.13 | 2,424.13 | 2,424.13 | +1.348% | 1 | 49 | +31.799% |
| 2026-02-23 | 2,391.89 | 2,391.89 | 2,391.89 | 2,391.89 | -3.419% | 1 | 49 | +33.576% |
| 2026-02-20 | 2,476.57 | 2,476.57 | 2,476.57 | 2,476.57 | +0.619% | 1 | 48 | +29.008% |
| 2026-02-18 | 2,432.08 | 2,461.33 | 2,432.08 | 2,461.33 | +1.113% | 3 | 48 | +29.807% |
| 2026-02-13 | 2,422.24 | 2,450.48 | 2,422.24 | 2,434.24 | +0.546% | 4 | 45 | +31.252% |
| 2026-02-12 | 2,543.89 | 2,543.89 | 2,421.01 | 2,421.01 | -5.683% | 6 | 45 | +31.969% |
| 2026-02-11 | 2,568.18 | 2,568.18 | 2,566.87 | 2,566.88 | -1.377% | 3 | 44 | +24.469% |
| 2026-02-10 | 2,540.99 | 2,602.72 | 2,535.76 | 2,602.72 | +1.419% | 3 | 42 | +22.755% |
| 2026-02-09 | 2,566.30 | 2,566.30 | 2,566.30 | 2,566.30 | +2.451% | 1 | 44 | +24.498% |
| 2026-02-06 | 2,479.40 | 2,504.90 | 2,479.40 | 2,504.90 | +3.483% | 5 | 44 | +27.549% |
| 2026-02-05 | 2,420.58 | 2,420.58 | 2,420.58 | 2,420.58 | -2.029% | 3 | 48 | +31.992% |
| 2026-02-04 | 2,490.38 | 2,503.91 | 2,470.72 | 2,470.72 | +0.195% | 3 | 51 | +29.314% |
| 2026-01-21 | 2,480.49 | 2,480.49 | 2,465.92 | 2,465.92 | +0.166% | 5 | 52 | +29.565% |
| 2026-01-20 | 2,453.76 | 2,461.83 | 2,453.76 | 2,461.83 | -3.677% | 2 | 52 | +29.781% |
| 2026-01-09 | 2,555.80 | 2,555.80 | 2,555.80 | 2,555.80 | +3.460% | 1 | 51 | +25.009% |
| 2025-12-22 | 2,465.64 | 2,474.02 | 2,465.64 | 2,470.33 | +1.329% | 3 | 51 | +29.334% |
| 2025-12-19 | 2,403.48 | 2,437.93 | 2,403.48 | 2,437.93 | +2.639% | 3 | 50 | +31.053% |
| 2025-12-18 | 2,381.37 | 2,381.89 | 2,375.24 | 2,375.24 | +2.177% | 3 | 51 | +34.512% |
| 2025-12-17 | 2,324.64 | 2,324.64 | 2,324.64 | 2,324.64 | +5.814% | 1 | 49 | +37.440% |
| 2025-12-16 | 2,196.91 | 2,196.91 | 2,196.91 | 2,196.91 | -9.720% | 1 | 49 | +45.431% |
| 2025-12-15 | 2,447.02 | 2,464.22 | 2,409.50 | 2,433.43 | -3.343% | 6 | 49 | +31.295% |
| 2025-12-12 | 2,514.13 | 2,517.59 | 2,514.13 | 2,517.59 | -0.458% | 2 | 49 | +26.906% |
| 2025-12-11 | 2,529.18 | 2,529.18 | 2,529.18 | 2,529.18 | +1.420% | 1 | 49 | +26.325% |
| 2025-12-10 | 2,518.59 | 2,518.59 | 2,486.15 | 2,493.76 | -0.165% | 6 | 50 | +28.119% |
| 2025-12-08 | 2,502.98 | 2,502.98 | 2,494.84 | 2,497.87 | +1.805% | 9 | 46 | +27.908% |
| 2025-12-04 | 2,453.58 | 2,453.58 | 2,453.58 | 2,453.58 | +0.124% | 1 | 39 | +30.217% |
| 2025-11-26 | 2,450.54 | 2,450.54 | 2,450.54 | 2,450.54 | +3.866% | 1 | 39 | +30.379% |
| 2025-11-24 | 2,325.89 | 2,368.54 | 2,325.89 | 2,359.32 | +4.740% | 6 | 39 | +35.420% |
| 2025-11-21 | 2,252.54 | 2,252.54 | 2,252.54 | 2,252.54 | -6.171% | 1 | 33 | +41.839% |
| 2025-11-07 | 2,407.33 | 2,407.33 | 2,394.87 | 2,400.69 | -3.790% | 8 | 33 | +33.086% |
| 2025-11-04 | 2,495.27 | 2,495.27 | 2,495.27 | 2,495.27 | +0.148% | 1 | 28 | +28.041% |
| 2025-10-27 | 2,491.58 | 2,491.58 | 2,491.58 | 2,491.58 | +4.897% | 1 | 27 | +28.231% |
| 2025-10-20 | 2,374.59 | 2,375.27 | 2,374.59 | 2,375.27 | -2.305% | 2 | 27 | +34.510% |
| 2025-10-07 | 2,409.59 | 2,431.32 | 2,409.59 | 2,431.32 | +0.477% | 25 | 26 | +31.409% |
| 2025-10-06 | 2,418.17 | 2,419.77 | 2,418.17 | 2,419.77 | +0.496% | 2 | 26 | +32.037% |
| 2025-10-03 | 2,407.83 | 2,407.83 | 2,407.83 | 2,407.83 | +4.349% | 1 | 25 | +32.691% |
| 2025-09-25 | 2,305.63 | 2,307.48 | 2,305.63 | 2,307.48 | -2.416% | 2 | 26 | +38.462% |
| 2025-09-22 | 2,374.09 | 2,374.09 | 2,364.62 | 2,364.62 | +8.709% | 2 | 26 | +35.116% |
| 2025-09-05 | 2,175.19 | 2,175.19 | 2,175.19 | 2,175.19 | +0.033% | 1 | 25 | +46.883% |
| 2025-08-18 | 2,178.81 | 2,178.81 | 2,174.47 | 2,174.47 | +0.240% | 2 | 25 | +46.931% |
| 2025-07-28 | 2,169.27 | 2,169.27 | 2,169.27 | 2,169.27 | +1.643% | 1 | 23 | +47.284% |
| 2025-07-24 | 2,134.20 | 2,134.20 | 2,134.20 | 2,134.20 | +3.505% | 1 | 22 | +49.704% |
| 2025-07-11 | 2,061.92 | 2,061.92 | 2,061.92 | 2,061.92 | +0.577% | 1 | 22 | +54.952% |
| 2025-07-09 | 2,044.97 | 2,050.10 | 2,044.97 | 2,050.10 | +11.405% | 2 | 21 | +55.845% |
| 2025-06-23 | 1,840.22 | 1,840.22 | 1,840.22 | 1,840.22 | -1.031% | 2 | 20 | +73.619% |
| 2025-06-18 | 1,859.39 | 1,859.39 | 1,859.39 | 1,859.39 | -1.144% | 2 | 16 | +71.829% |
| 2025-06-12 | 1,880.91 | 1,880.91 | 1,880.91 | 1,880.91 | +28.370% | 1 | 16 | +69.864% |
| 2025-04-24 | 1,441.17 | 1,465.22 | 1,441.17 | 1,465.22 | +18.612% | 4 | 15 | +118.055% |
| 2025-04-08 | 1,235.30 | 1,235.30 | 1,235.30 | 1,235.30 | +3.877% | 1 | 17 | +158.640% |
| 2025-04-07 | 1,078.65 | 1,189.20 | 1,078.65 | 1,189.20 | +1.013% | 4 | 17 | +168.666% |
| 2025-04-04 | 1,250.00 | 1,250.00 | 1,177.27 | 1,177.27 | -13.865% | 6 | 17 | +171.389% |
| 2025-04-03 | 1,382.67 | 1,382.67 | 1,357.00 | 1,366.77 | -13.634% | 8 | 16 | +133.761% |
| 2025-04-02 | 1,571.84 | 1,589.36 | 1,567.96 | 1,582.53 | +4.709% | 4 | 16 | +101.891% |
| 2025-03-28 | 1,511.36 | 1,511.36 | 1,511.36 | 1,511.36 | -0.894% | 2 | 14 | +111.398% |
| 2025-03-13 | 1,520.00 | 1,525.00 | 1,520.00 | 1,525.00 | -18.121% | 5 | 6 | +109.507% |
| 2025-02-26 | 1,862.51 | 1,862.51 | 1,862.51 | 1,862.51 | -1.521% | 1 | 6 | +71.542% |
| 2025-02-25 | 1,893.12 | 1,893.12 | 1,891.27 | 1,891.27 | -5.204% | 2 | 5 | +68.933% |
| 2025-02-21 | 2,010.79 | 2,013.35 | 1,995.09 | 1,995.09 | -1.947% | 8 | 4 | +60.142% |
| 2025-02-14 | 2,033.43 | 2,034.70 | 2,033.43 | 2,034.70 | +3.183% | 4 | 3 | +57.025% |
| 2025-02-12 | 1,971.93 | 1,971.93 | 1,971.93 | 1,971.93 | +1.052% | 1 | 3 | +62.023% |
| 2025-01-27 | 1,951.40 | 1,951.40 | 1,951.40 | 1,951.40 | -5.400% | 1 | 2 | +63.728% |
| 2025-01-23 | 2,051.03 | 2,062.79 | 2,051.03 | 2,062.79 | +4.315% | 2 | 3 | +54.886% |
| 2025-01-21 | 1,977.47 | 1,977.47 | 1,977.47 | 1,977.47 | 0.000% | 1 | 1 | +61.569% |