Dark

SPX20301220C7000
SPX Dec 20 2030 7000.00 Call (SPX301220C07000000)
option OPRA

EOD

Sep 11, 2026

2291.73+3.147%(+69.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2,291.7300	2,291.7300	2,291.7300	2,291.7300	+3.147%	1	11,623	0.000%
2026-09-10	2,224.8700	2,225.0000	2,221.6500	2,221.8100	-1.725%	14	11,623	+3.147%
2026-09-08	2,260.8000	2,260.8000	2,260.8000	2,260.8000	-0.912%	7	11,623	+1.368%
2026-09-04	2,281.6100	2,281.6100	2,281.6100	2,281.6100	+0.874%	1	10,851	+0.444%
2026-09-02	2,261.8400	2,261.8400	2,261.8400	2,261.8400	+1.883%	1	10,622	+1.321%
2026-09-01	2,215.9000	2,220.0400	2,215.9000	2,220.0400	-2.583%	2	10,622	+3.229%
2026-08-31	2,283.2000	2,283.2000	2,274.7200	2,278.9100	-1.581%	15	10,622	+0.563%
2026-08-28	2,315.5100	2,315.5100	2,315.5100	2,315.5100	+1.648%	2	10,623	-1.027%
2026-08-26	2,277.9800	2,277.9800	2,277.9800	2,277.9800	+0.701%	1	10,623	+0.604%
2026-08-25	2,262.1200	2,262.1200	2,262.1200	2,262.1200	+0.401%	1	10,622	+1.309%
2026-08-24	2,248.3000	2,253.0900	2,248.3000	2,253.0900	-1.188%	7	10,621	+1.715%
2026-08-21	2,279.8300	2,280.1800	2,279.8300	2,280.1800	+0.025%	2	10,614	+0.507%
2026-08-20	2,279.6000	2,279.6000	2,279.6000	2,279.6000	-0.505%	13	10,613	+0.532%
2026-08-18	2,291.1700	2,291.1700	2,291.1700	2,291.1700	-1.930%	2	10,600	+0.024%
2026-08-17	2,336.2500	2,336.2500	2,336.2500	2,336.2500	-1.537%	1	10,600	-1.906%
2026-08-14	2,372.7100	2,372.7100	2,372.7100	2,372.7100	+1.997%	1	10,599	-3.413%
2026-08-12	2,326.2500	2,326.2500	2,326.2500	2,326.2500	+0.060%	1	10,599	-1.484%
2026-08-07	2,338.8900	2,341.5000	2,324.8600	2,324.8600	+0.571%	10	10,599	-1.425%
2026-08-06	2,311.7500	2,311.7500	2,311.6600	2,311.6600	-0.950%	2	10,590	-0.862%
2026-08-05	2,333.8000	2,333.8400	2,333.8000	2,333.8400	+0.529%	2	10,589	-1.804%
2026-08-04	2,252.9000	2,321.5500	2,252.9000	2,321.5500	+5.780%	1,253	10,266	-1.284%
2026-08-03	2,159.7700	2,194.7000	2,159.7700	2,194.7000	+2.758%	3	9,765	+4.421%
2026-07-31	2,124.6400	2,135.8000	2,124.6400	2,135.8000	+2.178%	2	9,764	+7.301%
2026-07-29	2,072.3100	2,090.2800	2,051.2300	2,090.2800	+0.297%	19	9,765	+9.637%
2026-07-28	2,084.0900	2,084.0900	2,084.0900	2,084.0900	+0.687%	1	9,748	+9.963%
2026-07-27	2,133.5800	2,133.5800	2,058.6200	2,069.8600	-1.465%	15	9,748	+10.719%
2026-07-24	2,088.7000	2,107.0000	2,078.7600	2,100.6300	+1.097%	10	9,748	+9.097%
2026-07-23	2,077.8300	2,077.8300	2,077.8300	2,077.8300	-3.774%	1	9,748	+10.294%
2026-07-22	2,158.8200	2,173.0800	2,157.6600	2,159.3300	+0.854%	5	9,747	+6.132%
2026-07-21	2,141.7500	2,141.7500	2,131.4000	2,141.0400	+1.372%	4	9,745	+7.038%
2026-07-17	2,112.0600	2,112.0600	2,112.0600	2,112.0600	-3.030%	1	9,749	+8.507%
2026-07-15	2,193.2000	2,205.6000	2,157.1000	2,178.0600	-0.066%	3,024	9,749	+5.219%
2026-07-14	2,180.1700	2,180.1700	2,179.4900	2,179.4900	+0.739%	1,019	8,343	+5.150%
2026-07-09	2,163.5000	2,163.5000	2,163.5000	2,163.5000	+1.418%	6	7,919	+5.927%
2026-07-08	2,133.2500	2,133.2500	2,133.2500	2,133.2500	-0.203%	2	7,913	+7.429%
2026-07-07	2,120.6600	2,137.5800	2,120.6600	2,137.5800	-0.763%	2	7,911	+7.211%
2026-07-06	2,175.8200	2,175.8200	2,152.7000	2,154.0200	+1.027%	3	7,909	+6.393%
2026-07-01	2,132.1300	2,132.1300	2,132.1300	2,132.1300	+0.552%	1	7,908	+7.485%
2026-06-30	2,111.0300	2,120.4200	2,111.0300	2,120.4200	+4.829%	5	7,907	+8.079%
2026-06-25	2,022.7400	2,022.7400	2,022.7400	2,022.7400	-3.261%	1	7,903	+13.298%
2026-06-24	2,053.3500	2,090.9300	2,053.3500	2,090.9300	+1.086%	2	7,902	+9.603%
2026-06-23	2,066.6600	2,186.4800	2,066.6600	2,068.4600	-3.221%	6	7,900	+10.794%
2026-06-22	2,147.5700	2,181.0300	2,136.1000	2,137.3100	-0.783%	13	7,898	+7.225%
2026-06-18	2,146.0300	2,154.1700	2,136.1500	2,154.1700	+3.020%	5	7,884	+6.386%
2026-06-17	2,127.2900	2,128.3200	2,088.7000	2,091.0300	+6.973%	5	7,884	+9.598%
2026-06-12	1,954.7200	1,954.7200	1,954.7200	1,954.7200	+1.734%	10	7,884	+17.241%
2026-06-11	2,009.6500	2,009.6500	1,921.4100	1,921.4100	-3.466%	2	7,884	+19.273%
2026-06-10	2,064.5200	2,064.5200	1,990.4000	1,990.4000	-2.932%	2	7,881	+15.139%
2026-06-09	2,132.2500	2,132.2500	2,031.7200	2,050.5200	-5.050%	4	7,879	+11.763%
2026-06-05	2,183.7800	2,183.7800	2,159.5700	2,159.5700	-3.136%	5	7,879	+6.120%
2026-06-04	2,213.1800	2,232.1300	2,213.1800	2,229.4800	+1.112%	5	7,881	+2.792%
2026-06-01	2,205.3800	2,208.5800	2,204.9600	2,204.9600	+0.804%	4	7,629	+3.935%
2026-05-28	2,187.3700	2,187.3700	2,187.3700	2,187.3700	+1.512%	1	7,630	+4.771%
2026-05-27	2,154.8000	2,154.8000	2,154.8000	2,154.8000	+1.598%	1	7,629	+6.355%
2026-05-22	2,120.9000	2,120.9000	2,120.9000	2,120.9000	+2.249%	1	7,628	+8.055%
2026-05-21	2,074.2400	2,074.2400	2,074.2400	2,074.2400	-0.659%	13	7,627	+10.485%
2026-05-20	2,084.7300	2,088.0000	2,084.7300	2,088.0000	-2.382%	10	7,627	+9.757%
2026-05-14	2,133.2400	2,138.9400	2,133.2400	2,138.9400	+2.748%	2,002	7,055	+7.143%
2026-05-13	2,081.7300	2,081.7300	2,081.7300	2,081.7300	+3.439%	6	8,055	+10.088%
2026-05-12	2,012.5100	2,012.5100	2,012.5100	2,012.5100	-2.123%	1,551	8,055	+13.874%
2026-05-11	2,056.1700	2,056.1700	2,056.1700	2,056.1700	+3.518%	1	8,055	+11.456%
2026-05-07	1,986.2900	1,986.2900	1,986.2900	1,986.2900	+8.129%	17	6,499	+15.377%
2026-04-30	1,836.9700	1,836.9700	1,836.9700	1,836.9700	+1.107%	1	5,602	+24.756%
2026-04-29	1,823.6300	1,823.6300	1,816.8600	1,816.8600	-1.020%	2	5,601	+26.137%
2026-04-27	1,835.5900	1,835.5900	1,835.5900	1,835.5900	+1.766%	15	5,599	+24.850%
2026-04-24	1,799.4700	1,806.1900	1,799.4700	1,803.7400	+0.775%	39	5,599	+27.054%
2026-04-23	1,789.8700	1,789.8700	1,789.8700	1,789.8700	-1.222%	5	5,570	+28.039%
2026-04-22	1,808.6700	1,812.0400	1,808.6700	1,812.0200	+1.061%	25	5,565	+26.474%
2026-04-20	1,793.0000	1,793.0000	1,793.0000	1,793.0000	-0.677%	1	5,540	+27.815%
2026-04-17	1,799.0000	1,820.6400	1,799.0000	1,805.2200	+3.001%	14	5,540	+26.950%
2026-04-16	1,752.6200	1,752.6200	1,752.6200	1,752.6200	+4.034%	5	5,532	+30.760%
2026-04-14	1,670.1700	1,684.6600	1,670.1700	1,684.6600	+4.820%	8	5,532	+36.035%
2026-04-13	1,609.6200	1,609.6200	1,607.2000	1,607.2000	+1.271%	5	5,532	+42.591%
2026-04-10	1,588.6500	1,589.1800	1,587.0300	1,587.0300	+1.485%	8	5,528	+44.404%
2026-04-09	1,563.8100	1,563.8100	1,563.8100	1,563.8100	-1.378%	2	5,528	+46.548%
2026-04-08	1,585.6600	1,585.6600	1,585.6600	1,585.6600	+10.123%	3	5,526	+44.528%
2026-04-06	1,439.3200	1,439.9000	1,439.3200	1,439.9000	+11.679%	61	5,523	+59.159%
2026-03-30	1,291.3000	1,291.3000	1,289.3200	1,289.3200	-0.753%	2	5,411	+77.747%
2026-03-27	1,299.1000	1,299.1000	1,299.1000	1,299.1000	-8.306%	12	5,413	+76.409%
2026-03-26	1,405.8600	1,416.7800	1,405.8600	1,416.7800	-2.324%	2	5,401	+61.756%
2026-03-25	1,449.0200	1,450.4900	1,444.6200	1,450.4900	+3.417%	8	5,399	+57.997%
2026-03-20	1,411.5200	1,411.5200	1,402.5000	1,402.5700	-2.537%	17	5,399	+63.395%
2026-03-19	1,417.4200	1,439.0800	1,417.4200	1,439.0800	-1.467%	2,250	5,382	+59.250%
2026-03-18	1,460.5100	1,460.5100	1,460.5100	1,460.5100	-2.779%	1	5,359	+56.913%
2026-03-17	1,501.0900	1,502.2600	1,501.0900	1,502.2600	+0.555%	12	5,360	+52.552%
2026-03-16	1,493.9700	1,493.9700	1,493.9700	1,493.9700	+3.227%	3	5,348	+53.399%
2026-03-13	1,506.5900	1,506.5900	1,447.2700	1,447.2700	-7.908%	516	5,345	+58.348%
2026-03-10	1,571.5400	1,571.5400	1,571.5400	1,571.5400	+1.673%	9	5,015	+45.827%
2026-03-05	1,545.6800	1,545.6800	1,545.6800	1,545.6800	-3.415%	4	5,006	+48.267%
2026-03-04	1,600.3300	1,600.3300	1,600.3300	1,600.3300	+2.859%	1	5,006	+43.204%
2026-03-03	1,521.9700	1,555.8500	1,503.6800	1,555.8500	-2.341%	9	5,006	+47.298%
2026-03-02	1,616.4200	1,616.4200	1,593.1500	1,593.1500	+1.594%	12	5,005	+43.849%
2026-02-27	1,561.9600	1,568.1500	1,561.9600	1,568.1500	-2.407%	12	5,003	+46.142%
2026-02-26	1,586.4100	1,606.8300	1,586.4100	1,606.8300	-1.665%	5	4,991	+42.624%
2026-02-25	1,638.5800	1,638.5800	1,634.0400	1,634.0400	+1.887%	2	4,985	+40.249%
2026-02-24	1,603.7800	1,603.7800	1,603.7800	1,603.7800	+2.775%	3	4,985	+42.896%
2026-02-23	1,563.7300	1,563.7300	1,558.3100	1,560.4700	-3.516%	5	4,988	+46.862%
2026-02-20	1,597.3800	1,617.3400	1,597.3800	1,617.3400	+2.618%	6	4,984	+41.697%
2026-02-19	1,588.1400	1,588.1400	1,576.0800	1,576.0800	-2.743%	41	4,978	+45.407%
2026-02-18	1,620.5300	1,620.5300	1,620.5300	1,620.5300	+6.121%	1	4,939	+41.419%
2026-02-17	1,527.0600	1,527.0600	1,527.0600	1,527.0600	-2.326%	3	4,939	+50.075%
2026-02-13	1,564.9700	1,603.0700	1,561.1100	1,563.4200	-2.508%	20	4,923	+46.584%
2026-02-12	1,605.0000	1,605.0000	1,603.6400	1,603.6400	-3.864%	2	4,923	+42.908%
2026-02-11	1,746.9000	1,746.9000	1,668.0900	1,668.0900	+1.096%	2	4,921	+37.386%
2026-02-10	1,767.1200	1,767.1200	1,650.0000	1,650.0000	-2.110%	21	4,919	+38.893%
2026-02-09	1,685.5700	1,685.5700	1,685.5700	1,685.5700	+1.971%	1	4,899	+35.962%
2026-02-06	1,651.2400	1,652.9900	1,648.4800	1,652.9900	+5.366%	3	4,898	+38.641%
2026-02-05	1,570.5400	1,570.5400	1,568.8100	1,568.8100	-3.782%	4	4,896	+46.081%
2026-02-04	1,630.5300	1,630.5300	1,630.4700	1,630.4700	-0.504%	3	4,896	+40.556%
2026-02-03	1,638.7300	1,638.7300	1,638.7300	1,638.7300	-4.008%	41	4,894	+39.848%
2026-02-02	1,712.6400	1,712.6400	1,707.1500	1,707.1500	+1.547%	5	4,854	+34.243%
2026-01-30	1,701.5100	1,701.5100	1,681.1500	1,681.1500	-0.764%	16	4,850	+36.319%
2026-01-29	1,694.0900	1,694.0900	1,694.0900	1,694.0900	-1.523%	4	4,846	+35.278%
2026-01-28	1,724.5000	1,724.5000	1,720.2900	1,720.2900	+0.514%	15	4,842	+33.218%
2026-01-27	1,711.5000	1,711.5000	1,711.5000	1,711.5000	+2.105%	1	4,827	+33.902%
2026-01-22	1,652.9600	1,676.2100	1,652.9600	1,676.2100	+6.847%	5	5,006	+36.721%
2026-01-20	1,568.7900	1,568.7900	1,568.7900	1,568.7900	-6.949%	1	5,005	+46.083%
2026-01-16	1,682.2700	1,685.9400	1,682.2700	1,685.9400	-0.506%	3	4,828	+35.932%
2026-01-15	1,694.5100	1,694.5100	1,694.5100	1,694.5100	+4.626%	7	4,828	+35.244%
2026-01-14	1,637.0600	1,637.0600	1,559.1600	1,619.5900	-2.897%	3	4,821	+41.501%
2026-01-13	1,667.9100	1,667.9100	1,667.9100	1,667.9100	-1.436%	1	4,818	+37.401%
2026-01-12	1,692.2100	1,692.2100	1,692.2100	1,692.2100	+0.654%	3	4,817	+35.428%
2026-01-09	1,681.2100	1,681.2100	1,681.2100	1,681.2100	+1.650%	256	4,817	+36.314%
2026-01-06	1,623.3300	1,653.9200	1,623.3300	1,653.9200	+1.467%	753	4,211	+38.564%
2026-01-05	1,630.0000	1,630.0000	1,630.0000	1,630.0000	+3.206%	1	3,462	+40.597%
2026-01-02	1,579.3700	1,579.3700	1,579.3700	1,579.3700	-1.182%	1	3,462	+45.104%
2025-12-31	1,598.2600	1,598.2600	1,598.2600	1,598.2600	-1.883%	1	3,460	+43.389%
2025-12-30	1,620.0000	1,635.0000	1,620.0000	1,628.9300	-0.038%	11	3,460	+40.689%
2025-12-29	1,629.5500	1,629.5500	1,629.5500	1,629.5500	+2.054%	2	3,455	+40.636%
2025-12-22	1,596.7600	1,596.7600	1,596.7600	1,596.7600	+1.393%	6	1,874	+43.524%
2025-12-19	1,547.9900	1,574.8200	1,547.9900	1,574.8200	-1.463%	3	1,868	+45.523%
2025-12-15	1,598.2000	1,598.2000	1,598.2000	1,598.2000	-3.334%	16	1,868	+43.394%
2025-12-11	1,653.3200	1,653.3200	1,653.3200	1,653.3200	0.000%	5	1,852	+38.614%
2025-12-10	1,649.6900	1,653.3200	1,649.6900	1,653.3200	+1.091%	37	1,857	+38.614%
2025-12-05	1,635.4700	1,635.4700	1,635.4700	1,635.4700	+1.636%	3	1,826	+40.127%
2025-12-03	1,608.6300	1,609.2300	1,608.6300	1,609.1400	+1.047%	3	1,823	+42.420%
2025-11-26	1,592.4600	1,592.4600	1,592.4600	1,592.4600	+4.531%	1	1,322	+43.911%
2025-11-24	1,500.9900	1,523.4400	1,500.9900	1,523.4400	+2.060%	3	272	+50.431%
2025-11-21	1,200.0100	1,492.6900	1,200.0100	1,492.6900	-0.307%	11	269	+53.530%
2025-11-18	1,495.9900	1,497.2900	1,495.9900	1,497.2900	-10.310%	2	258	+53.059%
2025-11-12	1,669.4100	1,669.4100	1,669.4100	1,669.4100	+1.406%	12	256	+37.278%
2025-11-11	1,644.6400	1,646.2600	1,644.6400	1,646.2600	+1.858%	35	244	+39.208%
2025-11-10	1,616.2300	1,616.2300	1,616.2300	1,616.2300	+4.049%	2	209	+41.795%
2025-11-07	1,556.9000	1,556.9000	1,551.6000	1,553.3300	-2.068%	18	207	+47.537%
2025-11-06	1,586.1300	1,586.1300	1,586.1300	1,586.1300	-2.624%	5	214	+44.486%
2025-11-05	1,628.8700	1,628.8700	1,628.8700	1,628.8700	+1.092%	6	209	+40.694%
2025-11-04	1,611.2800	1,611.2800	1,611.2800	1,611.2800	-3.204%	1	203	+42.230%
2025-10-30	1,671.3000	1,671.3000	1,660.0900	1,664.6100	+8.111%	10	202	+37.674%
2025-10-21	1,539.9200	1,539.9200	1,539.7300	1,539.7300	+4.779%	2	200	+48.840%
2025-10-10	1,469.5000	1,469.5000	1,469.5000	1,469.5000	-5.841%	1	199	+55.953%
2025-10-09	1,564.1400	1,564.1400	1,560.6600	1,560.6600	+1.564%	4	198	+46.844%
2025-10-07	1,528.8000	1,536.6300	1,528.8000	1,536.6300	-1.581%	54	169	+49.140%
2025-10-06	1,564.9500	1,565.3900	1,561.3200	1,561.3200	+0.343%	5	169	+46.782%
2025-10-03	1,555.9800	1,555.9800	1,555.9800	1,555.9800	+0.789%	1	167	+47.285%
2025-10-02	1,537.6000	1,543.8000	1,537.6000	1,543.8000	+4.556%	33	168	+48.447%
2025-09-18	1,476.5300	1,476.5300	1,476.5300	1,476.5300	+9.275%	2	135	+55.211%
2025-09-03	1,351.2000	1,351.2000	1,351.2000	1,351.2000	+2.808%	1	135	+69.607%
2025-08-20	1,320.2300	1,320.2300	1,290.2000	1,314.2900	-3.693%	4	134	+74.370%
2025-08-18	1,361.2100	1,364.6900	1,361.2100	1,364.6900	+0.337%	2	132	+67.930%
2025-08-13	1,360.1000	1,360.1000	1,360.1000	1,360.1000	+1.998%	1	131	+68.497%
2025-07-29	1,332.8400	1,339.6100	1,331.4200	1,333.4600	+6.455%	19	132	+71.863%
2025-07-09	1,255.7200	1,255.7200	1,252.6000	1,252.6000	+4.375%	2	129	+82.958%
2025-06-30	1,201.8000	1,201.8000	1,200.1000	1,200.1000	+19.770%	2	128	+90.962%
2025-05-12	1,000.0000	1,002.0000	992.7600	1,002.0000	+45.771%	3	128	+128.716%
2025-04-22	687.3800	687.3800	687.3800	687.3800	+10.825%	1	129	+233.401%
2025-04-21	620.2400	620.2400	620.2400	620.2400	-12.309%	4	128	+269.491%
2025-04-17	709.9600	714.6300	707.3000	707.3000	+27.441%	7	127	+224.011%
2025-04-04	555.0000	555.0000	555.0000	555.0000	-23.448%	2	127	+312.924%
2025-04-03	725.0000	725.0000	725.0000	725.0000	-17.614%	1	126	+216.101%
2025-03-28	880.0000	880.0000	880.0000	880.0000	-5.132%	2	125	+160.424%
2025-03-10	927.6000	927.6000	927.6000	927.6000	-5.932%	1	89	+147.060%
2025-03-06	986.0900	986.0900	986.0900	986.0900	-23.456%	1	89	+132.406%
2025-01-22	1,288.2700	1,288.2700	1,288.2700	1,288.2700	0.000%	3	89	+77.892%

.dark-mode .Njj4hT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Njj4hT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20301220C7000SPX Dec 20 2030 7000.00 Call (SPX301220C07000000)option OPRA

SPX20301220C7000
SPX Dec 20 2030 7000.00 Call (SPX301220C07000000)
option OPRA