SPX301220C09000000
SPX Dec 20 2030 9000.00 Call
optionOPRA
EODOct 22, 2026
1,176.35USD-5.573%(-69.43)1Vol1,024OI
SPX301220C09000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1,176.35 | 1,176.35 | 1,176.35 | 1,176.35 | -5.573% | 1 | 1,025 | 0.000% |
| 2026-10-15 | 1,232.00 | 1,245.78 | 1,232.00 | 1,245.78 | -5.358% | 2 | 1,036 | -5.573% |
| 2026-10-05 | 1,320.75 | 1,320.75 | 1,316.31 | 1,316.31 | +1.255% | 2 | 1,038 | -10.633% |
| 2026-09-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | +10.823% | 1 | 1,037 | -9.512% |
| 2026-09-01 | 1,175.69 | 1,175.69 | 1,173.04 | 1,173.04 | -4.833% | 2 | 885 | +0.282% |
| 2026-08-19 | 1,232.43 | 1,232.61 | 1,232.43 | 1,232.61 | -3.799% | 2 | 885 | -4.564% |
| 2026-08-14 | 1,281.29 | 1,281.29 | 1,281.29 | 1,281.29 | -3.662% | 1 | 885 | -8.190% |
| 2026-08-10 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | +9.571% | 30 | 897 | -11.553% |
| 2026-08-04 | 1,213.95 | 1,213.95 | 1,213.82 | 1,213.82 | +11.516% | 3 | 894 | -3.087% |
| 2026-07-31 | 1,076.66 | 1,090.38 | 1,076.66 | 1,088.47 | +7.435% | 4 | 898 | +8.074% |
| 2026-07-29 | 1,044.81 | 1,052.96 | 1,013.14 | 1,013.14 | -8.227% | 9 | 894 | +16.109% |
| 2026-07-06 | 1,103.96 | 1,103.96 | 1,103.96 | 1,103.96 | +4.117% | 10 | 884 | +6.557% |
| 2026-05-13 | 1,060.31 | 1,060.31 | 1,060.31 | 1,060.31 | +19.629% | 1 | 863 | +10.944% |
| 2026-05-04 | 886.33 | 886.33 | 886.33 | 886.33 | +5.515% | 1 | 863 | +32.721% |
| 2026-04-28 | 840.00 | 840.00 | 840.00 | 840.00 | -1.534% | 8 | 863 | +40.042% |
| 2026-04-27 | 853.09 | 853.09 | 853.09 | 853.09 | +4.166% | 3 | 871 | +37.893% |
| 2026-04-24 | 818.97 | 818.97 | 818.97 | 818.97 | +0.888% | 4 | 871 | +43.638% |
| 2026-04-23 | 811.05 | 813.50 | 811.05 | 811.76 | +2.754% | 13 | 871 | +44.914% |
| 2026-04-17 | 790.00 | 790.00 | 790.00 | 790.00 | +18.157% | 1 | 892 | +48.905% |
| 2026-04-09 | 668.60 | 668.60 | 668.60 | 668.60 | +15.755% | 1 | 892 | +75.942% |
| 2026-04-06 | 577.60 | 577.60 | 577.60 | 577.60 | -0.441% | 30 | 891 | +103.662% |
| 2026-04-01 | 580.16 | 580.16 | 580.16 | 580.16 | +14.039% | 1 | 861 | +102.763% |
| 2026-03-31 | 508.74 | 508.74 | 508.74 | 508.74 | -23.102% | 1 | 861 | +131.228% |
| 2026-03-02 | 661.58 | 661.58 | 661.58 | 661.58 | -4.119% | 1 | 862 | +77.809% |
| 2026-01-20 | 690.00 | 690.00 | 690.00 | 690.00 | +4.362% | 1 | 862 | +70.486% |
| 2025-12-19 | 661.16 | 661.16 | 661.16 | 661.16 | -5.791% | 1 | 862 | +77.922% |
| 2025-12-08 | 701.80 | 701.80 | 701.80 | 701.80 | +14.968% | 1 | 863 | +67.619% |
| 2025-11-18 | 610.43 | 610.43 | 610.43 | 610.43 | -13.607% | 1 | 862 | +92.708% |
| 2025-11-05 | 706.57 | 706.57 | 706.57 | 706.57 | -2.605% | 1 | 862 | +66.487% |
| 2025-10-31 | 725.47 | 725.47 | 725.47 | 725.47 | +20.912% | 4 | 862 | +62.150% |
| 2025-10-17 | 600.00 | 600.00 | 600.00 | 600.00 | +10.988% | 8 | 858 | +96.058% |
| 2025-09-10 | 541.00 | 541.00 | 540.60 | 540.60 | +8.620% | 5 | 832 | +117.601% |
| 2025-09-02 | 497.70 | 497.70 | 497.70 | 497.70 | -2.412% | 1 | 827 | +136.357% |
| 2025-08-20 | 510.00 | 510.00 | 510.00 | 510.00 | -0.971% | 1 | 826 | +130.657% |
| 2025-08-11 | 515.00 | 515.00 | 515.00 | 515.00 | -0.815% | 1 | 825 | +128.417% |
| 2025-07-23 | 515.00 | 519.23 | 515.00 | 519.23 | +1.880% | 4 | 824 | +126.557% |
| 2025-07-17 | 509.65 | 509.65 | 509.65 | 509.65 | +3.482% | 1 | 822 | +130.815% |
| 2025-07-15 | 492.50 | 492.50 | 492.50 | 492.50 | +19.996% | 1 | 821 | +138.853% |
| 2025-06-24 | 410.43 | 410.43 | 410.43 | 410.43 | -0.982% | 700 | 820 | +186.614% |
| 2025-06-11 | 414.50 | 414.50 | 414.50 | 414.50 | +0.465% | 5 | 120 | +183.800% |
| 2025-06-10 | 436.18 | 436.18 | 403.18 | 412.58 | +13.067% | 15 | 120 | +185.120% |
| 2025-05-13 | 364.90 | 364.90 | 364.90 | 364.90 | +73.762% | 1 | 120 | +222.376% |
| 2025-04-22 | 210.00 | 210.00 | 210.00 | 210.00 | -48.780% | 1 | 101 | +460.167% |
| 2025-03-03 | 410.00 | 410.00 | 410.00 | 410.00 | -18.000% | 1 | 100 | +186.915% |
| 2025-01-27 | 500.00 | 500.00 | 500.00 | 500.00 | 0.000% | 1 | 101 | +135.270% |