SPX301220C08000000
SPX Dec 20 2030 8000.00 Call
optionOPRA
EODOct 27, 2026
1,740.34USD+4.950%(+82.09)3Vol10,406OI
SPX301220C08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1,740.34 | 1,740.34 | 1,740.34 | 1,740.34 | +4.950% | 3 | 10,406 | 0.000% |
| 2026-10-23 | 1,658.25 | 1,658.25 | 1,658.25 | 1,658.25 | -1.148% | 8 | 10,398 | +4.950% |
| 2026-10-22 | 1,680.62 | 1,680.62 | 1,675.77 | 1,677.50 | -3.211% | 14 | 10,384 | +3.746% |
| 2026-10-19 | 1,733.15 | 1,733.15 | 1,733.15 | 1,733.15 | +1.912% | 1 | 10,385 | +0.415% |
| 2026-10-16 | 1,723.04 | 1,723.04 | 1,700.64 | 1,700.64 | -3.321% | 2 | 10,386 | +2.334% |
| 2026-10-15 | 1,721.92 | 1,759.06 | 1,719.09 | 1,759.06 | +0.195% | 10 | 10,380 | -1.064% |
| 2026-10-14 | 1,755.64 | 1,755.64 | 1,755.64 | 1,755.64 | -4.288% | 2 | 10,382 | -0.871% |
| 2026-10-12 | 1,834.29 | 1,834.29 | 1,834.29 | 1,834.29 | -0.341% | 7 | 10,375 | -5.122% |
| 2026-10-09 | 1,847.04 | 1,847.04 | 1,840.56 | 1,840.56 | +0.128% | 2 | 10,375 | -5.445% |
| 2026-10-07 | 1,850.00 | 1,850.00 | 1,838.20 | 1,838.20 | +3.291% | 6 | 10,370 | -5.324% |
| 2026-10-02 | 1,783.55 | 1,785.99 | 1,779.64 | 1,779.64 | -0.955% | 10 | 10,362 | -2.208% |
| 2026-09-30 | 1,783.57 | 1,796.80 | 1,783.57 | 1,796.80 | +2.970% | 11 | 10,351 | -3.142% |
| 2026-09-29 | 1,744.98 | 1,744.98 | 1,744.98 | 1,744.98 | -2.930% | 1 | 10,350 | -0.266% |
| 2026-09-25 | 1,797.65 | 1,797.65 | 1,797.65 | 1,797.65 | +6.856% | 7 | 10,350 | -3.188% |
| 2026-09-18 | 1,682.31 | 1,682.31 | 1,682.31 | 1,682.31 | -1.173% | 1 | 10,350 | +3.449% |
| 2026-09-08 | 1,702.27 | 1,702.27 | 1,702.27 | 1,702.27 | +0.247% | 7 | 10,350 | +2.236% |
| 2026-09-02 | 1,703.35 | 1,703.35 | 1,698.08 | 1,698.08 | -3.043% | 2 | 9,600 | +2.489% |
| 2026-08-28 | 1,751.37 | 1,751.37 | 1,751.37 | 1,751.37 | +2.887% | 2 | 9,598 | -0.630% |
| 2026-08-25 | 1,710.07 | 1,710.07 | 1,702.23 | 1,702.23 | +0.162% | 2 | 9,598 | +2.239% |
| 2026-08-24 | 1,689.34 | 1,699.48 | 1,689.34 | 1,699.48 | -0.691% | 3 | 9,596 | +2.404% |
| 2026-08-21 | 1,716.31 | 1,716.33 | 1,711.30 | 1,711.30 | +1.501% | 3 | 9,595 | +1.697% |
| 2026-08-20 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | -2.526% | 1 | 9,595 | +3.223% |
| 2026-08-18 | 1,735.75 | 1,735.75 | 1,729.69 | 1,729.69 | -2.169% | 3 | 9,595 | +0.616% |
| 2026-08-17 | 1,777.99 | 1,777.99 | 1,768.04 | 1,768.04 | -1.222% | 59 | 9,567 | -1.567% |
| 2026-08-14 | 1,803.32 | 1,803.32 | 1,789.92 | 1,789.92 | +2.126% | 2 | 9,566 | -2.770% |
| 2026-08-11 | 1,753.64 | 1,753.64 | 1,752.66 | 1,752.66 | -1.303% | 2 | 9,566 | -0.703% |
| 2026-08-07 | 1,775.79 | 1,775.79 | 1,775.79 | 1,775.79 | +4.922% | 1 | 9,566 | -1.996% |
| 2026-08-04 | 1,692.49 | 1,692.49 | 1,692.49 | 1,692.49 | +4.237% | 1,251 | 8,316 | +2.827% |
| 2026-08-03 | 1,623.70 | 1,623.70 | 1,623.70 | 1,623.70 | +2.672% | 1 | 8,315 | +7.184% |
| 2026-07-31 | 1,569.47 | 1,581.44 | 1,569.47 | 1,581.44 | +5.995% | 3 | 8,316 | +10.048% |
| 2026-07-29 | 1,529.67 | 1,539.71 | 1,492.00 | 1,492.00 | -2.956% | 9 | 8,320 | +16.645% |
| 2026-07-28 | 1,495.45 | 1,537.44 | 1,495.45 | 1,537.44 | +0.806% | 2 | 8,319 | +13.197% |
| 2026-07-27 | 1,568.72 | 1,568.72 | 1,515.28 | 1,525.15 | -1.824% | 6 | 8,317 | +14.109% |
| 2026-07-23 | 1,545.48 | 1,555.43 | 1,545.48 | 1,553.48 | -0.341% | 21 | 8,297 | +12.028% |
| 2026-07-17 | 1,565.12 | 1,565.12 | 1,558.80 | 1,558.80 | -3.671% | 3 | 8,294 | +11.646% |
| 2026-07-15 | 1,638.40 | 1,642.20 | 1,618.20 | 1,618.20 | +4.212% | 3,001 | 5,302 | +7.548% |
| 2026-07-06 | 1,552.80 | 1,552.80 | 1,552.80 | 1,552.80 | -1.825% | 1 | 4,302 | +12.078% |
| 2026-07-01 | 1,581.67 | 1,581.67 | 1,581.67 | 1,581.67 | +0.673% | 1 | 4,301 | +10.032% |
| 2026-06-30 | 1,568.50 | 1,571.09 | 1,568.50 | 1,571.09 | +3.259% | 5 | 4,301 | +10.773% |
| 2026-06-29 | 1,521.50 | 1,521.50 | 1,521.50 | 1,521.50 | -6.774% | 1 | 4,300 | +14.383% |
| 2026-06-18 | 1,632.06 | 1,632.06 | 1,632.06 | 1,632.06 | +11.486% | 200 | 4,259 | +6.635% |
| 2026-06-11 | 1,463.92 | 1,463.92 | 1,463.92 | 1,463.92 | -1.893% | 1 | 4,259 | +18.882% |
| 2026-06-09 | 1,571.29 | 1,571.29 | 1,461.45 | 1,492.16 | -10.863% | 17 | 4,259 | +16.632% |
| 2026-06-01 | 1,674.01 | 1,674.01 | 1,674.01 | 1,674.01 | +1.725% | 5 | 3,280 | +3.962% |
| 2026-05-29 | 1,645.63 | 1,645.63 | 1,645.63 | 1,645.63 | +2.668% | 11 | 3,280 | +5.755% |
| 2026-05-28 | 1,602.86 | 1,602.86 | 1,602.86 | 1,602.86 | +4.607% | 7 | 3,273 | +8.577% |
| 2026-05-14 | 1,532.27 | 1,532.27 | 1,532.27 | 1,532.27 | -1.129% | 2,001 | 274 | +13.579% |
| 2026-05-13 | 1,549.76 | 1,549.76 | 1,549.76 | 1,549.76 | +2.788% | 1 | 274 | +12.297% |
| 2026-05-11 | 1,508.79 | 1,508.79 | 1,507.72 | 1,507.72 | +4.979% | 2 | 274 | +15.429% |
| 2026-05-06 | 1,436.21 | 1,436.21 | 1,436.21 | 1,436.21 | +4.772% | 1 | 273 | +21.176% |
| 2026-05-01 | 1,368.33 | 1,370.80 | 1,368.33 | 1,370.80 | +7.937% | 2 | 275 | +26.958% |
| 2026-04-28 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.900% | 7 | 275 | +37.035% |
| 2026-04-24 | 1,294.30 | 1,297.10 | 1,294.30 | 1,294.60 | +2.705% | 3 | 288 | +34.431% |
| 2026-04-23 | 1,257.10 | 1,260.50 | 1,257.10 | 1,260.50 | -0.252% | 6 | 288 | +38.067% |
| 2026-04-20 | 1,263.69 | 1,263.69 | 1,263.69 | 1,263.69 | -0.864% | 1 | 288 | +37.719% |
| 2026-04-17 | 1,284.90 | 1,284.90 | 1,274.70 | 1,274.70 | +34.607% | 2 | 287 | +36.529% |
| 2026-04-07 | 946.98 | 946.98 | 946.98 | 946.98 | +4.431% | 10 | 285 | +83.778% |
| 2026-03-31 | 906.80 | 906.80 | 906.80 | 906.80 | +7.240% | 3 | 275 | +91.921% |
| 2026-03-27 | 845.58 | 845.58 | 845.58 | 845.58 | -8.233% | 3 | 278 | +105.816% |
| 2026-03-26 | 921.44 | 921.44 | 921.44 | 921.44 | -7.764% | 3 | 275 | +88.872% |
| 2026-03-16 | 999.00 | 999.00 | 999.00 | 999.00 | -9.649% | 1 | 272 | +74.208% |
| 2026-02-20 | 1,105.69 | 1,105.69 | 1,105.69 | 1,105.69 | -7.705% | 1 | 223 | +57.399% |
| 2026-02-10 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | +8.549% | 2 | 223 | +45.270% |
| 2026-02-04 | 1,103.65 | 1,103.65 | 1,103.65 | 1,103.65 | -5.077% | 4 | 221 | +57.689% |
| 2026-01-29 | 1,162.68 | 1,162.68 | 1,162.68 | 1,162.68 | +1.455% | 1 | 225 | +49.683% |
| 2026-01-23 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | +3.011% | 4 | 225 | +51.862% |
| 2026-01-20 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | -4.768% | 1 | 221 | +56.435% |
| 2026-01-16 | 1,165.62 | 1,168.20 | 1,165.62 | 1,168.20 | +5.519% | 2 | 219 | +48.976% |
| 2025-12-30 | 1,107.10 | 1,107.10 | 1,107.10 | 1,107.10 | +3.388% | 1 | 219 | +57.198% |
| 2025-12-19 | 1,070.82 | 1,070.82 | 1,070.82 | 1,070.82 | -4.799% | 1 | 219 | +62.524% |
| 2025-12-09 | 1,124.80 | 1,124.80 | 1,124.80 | 1,124.80 | +18.400% | 1 | 219 | +54.724% |
| 2025-11-21 | 950.00 | 950.00 | 950.00 | 950.00 | -4.143% | 1 | 218 | +83.194% |
| 2025-11-18 | 991.06 | 991.06 | 991.06 | 991.06 | -11.550% | 1 | 218 | +75.604% |
| 2025-11-05 | 1,120.47 | 1,120.47 | 1,120.47 | 1,120.47 | -1.984% | 1 | 218 | +55.322% |
| 2025-10-31 | 1,143.15 | 1,143.15 | 1,143.15 | 1,143.15 | +15.470% | 4 | 218 | +52.241% |
| 2025-10-17 | 990.00 | 990.00 | 990.00 | 990.00 | -3.415% | 5 | 214 | +75.792% |
| 2025-10-10 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | +0.146% | 2 | 209 | +69.789% |
| 2025-09-26 | 1,023.51 | 1,023.51 | 1,023.51 | 1,023.51 | -0.534% | 200 | 207 | +70.036% |
| 2025-09-22 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | +5.906% | 1 | 15 | +69.129% |
| 2025-09-15 | 971.62 | 971.62 | 971.62 | 971.62 | +8.696% | 1 | 15 | +79.117% |
| 2025-08-18 | 893.89 | 893.89 | 893.89 | 893.89 | -0.465% | 1 | 10 | +94.693% |
| 2025-08-13 | 898.07 | 898.07 | 898.07 | 898.07 | +14.471% | 1 | 10 | +93.787% |
| 2025-08-01 | 784.54 | 784.54 | 784.54 | 784.54 | +26.998% | 1 | 10 | +121.829% |
| 2025-05-12 | 610.00 | 617.76 | 610.00 | 617.76 | +55.458% | 4 | 9 | +181.718% |
| 2025-04-22 | 397.38 | 397.38 | 397.38 | 397.38 | +30.562% | 1 | 6 | +337.954% |
| 2025-04-04 | 304.36 | 304.36 | 304.36 | 304.36 | -50.143% | 8 | 6 | +471.803% |
| 2025-03-07 | 556.31 | 610.47 | 556.31 | 610.47 | 0.000% | 4 | 2 | +185.082% |