SPX311219C12000000
SPX Dec 19 2031 12000.00 Call
optionOPRA
EODOct 21, 2026
539.64USD+0.492%(+2.64)1Vol962OI
SPX311219C12000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 539.64 | 539.64 | 539.64 | 539.64 | +0.492% | 1 | 961 | 0.000% |
| 2026-10-16 | 537.00 | 537.00 | 537.00 | 537.00 | -5.789% | 1 | 960 | +0.492% |
| 2026-10-15 | 570.00 | 570.00 | 570.00 | 570.00 | +7.791% | 9 | 951 | -5.326% |
| 2026-10-01 | 528.80 | 528.80 | 528.80 | 528.80 | -5.277% | 3 | 948 | +2.050% |
| 2026-09-21 | 558.26 | 558.26 | 558.26 | 558.26 | +7.652% | 1 | 929 | -3.335% |
| 2026-09-15 | 496.00 | 518.58 | 496.00 | 518.58 | +1.583% | 2 | 929 | +4.061% |
| 2026-09-11 | 510.50 | 510.50 | 510.50 | 510.50 | +7.203% | 25 | 904 | +5.708% |
| 2026-09-01 | 476.20 | 476.20 | 476.20 | 476.20 | -3.133% | 1 | 903 | +13.322% |
| 2026-08-19 | 491.60 | 491.60 | 491.60 | 491.60 | -9.302% | 2 | 905 | +9.772% |
| 2026-08-14 | 542.03 | 542.03 | 542.02 | 542.02 | -10.113% | 2 | 903 | -0.439% |
| 2026-08-11 | 603.00 | 603.00 | 603.00 | 603.00 | +23.540% | 1 | 902 | -10.507% |
| 2026-08-04 | 482.40 | 488.10 | 482.40 | 488.10 | +18.233% | 2 | 904 | +10.559% |
| 2026-07-31 | 411.98 | 412.83 | 411.98 | 412.83 | -4.438% | 4 | 905 | +30.717% |
| 2026-07-22 | 432.00 | 432.00 | 432.00 | 432.00 | +1.166% | 1 | 881 | +24.917% |
| 2026-07-21 | 427.02 | 427.02 | 427.02 | 427.02 | +0.176% | 2 | 883 | +26.373% |
| 2026-07-17 | 359.38 | 426.27 | 359.38 | 426.27 | +4.645% | 2 | 881 | +26.596% |
| 2026-07-08 | 407.35 | 407.35 | 407.35 | 407.35 | +10.693% | 2 | 878 | +32.476% |
| 2026-06-26 | 368.00 | 368.00 | 368.00 | 368.00 | +2.222% | 1 | 877 | +46.641% |
| 2026-06-11 | 360.00 | 360.00 | 360.00 | 360.00 | -4.000% | 1 | 876 | +49.900% |
| 2026-06-10 | 375.00 | 375.00 | 375.00 | 375.00 | -15.080% | 1 | 875 | +43.904% |
| 2026-05-29 | 442.41 | 444.55 | 441.59 | 441.59 | +16.208% | 5 | 875 | +22.204% |
| 2026-05-19 | 380.00 | 380.00 | 380.00 | 380.00 | -25.729% | 1 | 875 | +42.011% |
| 2026-05-14 | 511.64 | 511.64 | 511.64 | 511.64 | +41.337% | 1 | 874 | +5.473% |
| 2026-05-11 | 362.00 | 362.00 | 362.00 | 362.00 | +11.794% | 1 | 875 | +49.072% |
| 2026-05-06 | 323.81 | 323.81 | 323.81 | 323.81 | +4.166% | 1 | 875 | +66.653% |
| 2026-05-05 | 310.86 | 310.86 | 310.86 | 310.86 | +4.204% | 1 | 876 | +73.596% |
| 2026-05-04 | 299.73 | 299.73 | 294.06 | 298.32 | -0.620% | 4 | 877 | +80.893% |
| 2026-05-01 | 298.35 | 300.18 | 298.35 | 300.18 | +3.510% | 2 | 878 | +79.772% |
| 2026-04-30 | 290.00 | 290.00 | 290.00 | 290.00 | +6.091% | 2 | 878 | +86.083% |
| 2026-04-29 | 273.35 | 273.35 | 273.35 | 273.35 | -0.600% | 1 | 880 | +97.417% |
| 2026-04-28 | 276.56 | 276.56 | 253.54 | 275.00 | +2.162% | 6 | 880 | +96.233% |
| 2026-04-23 | 268.58 | 269.29 | 267.79 | 269.18 | -0.989% | 4 | 884 | +100.476% |
| 2026-04-22 | 269.86 | 271.87 | 269.86 | 271.87 | +4.642% | 102 | 888 | +98.492% |
| 2026-04-21 | 269.54 | 269.54 | 259.81 | 259.81 | -2.265% | 3 | 835 | +107.706% |
| 2026-04-20 | 262.75 | 267.29 | 262.75 | 265.83 | +8.136% | 4 | 835 | +103.002% |
| 2026-04-16 | 245.83 | 245.83 | 245.83 | 245.83 | +3.888% | 1 | 835 | +119.518% |
| 2026-04-15 | 228.84 | 236.64 | 228.84 | 236.63 | +6.807% | 3 | 835 | +128.052% |
| 2026-04-14 | 214.66 | 224.86 | 214.66 | 221.55 | +10.664% | 13 | 837 | +143.575% |
| 2026-04-13 | 194.59 | 200.20 | 194.59 | 200.20 | +3.196% | 2 | 840 | +169.550% |
| 2026-04-09 | 194.23 | 194.23 | 190.00 | 194.00 | +3.710% | 5 | 842 | +178.165% |
| 2026-04-08 | 185.83 | 187.36 | 185.83 | 187.06 | +13.232% | 15 | 845 | +188.485% |
| 2026-04-06 | 164.70 | 165.20 | 164.70 | 165.20 | +1.850% | 3 | 837 | +226.659% |
| 2026-04-02 | 162.20 | 162.20 | 162.20 | 162.20 | -1.786% | 11 | 840 | +232.700% |
| 2026-04-01 | 160.97 | 165.15 | 160.97 | 165.15 | +18.141% | 3 | 840 | +226.757% |
| 2026-03-31 | 139.79 | 139.79 | 139.79 | 139.79 | +4.987% | 1 | 840 | +286.036% |
| 2026-03-30 | 139.24 | 159.86 | 133.15 | 133.15 | -5.961% | 4 | 841 | +305.287% |
| 2026-03-27 | 141.59 | 141.59 | 141.59 | 141.59 | -8.124% | 1 | 843 | +281.129% |
| 2026-03-26 | 154.11 | 154.11 | 154.11 | 154.11 | -6.995% | 1 | 843 | +250.165% |
| 2026-03-20 | 174.55 | 174.55 | 165.00 | 165.70 | -28.433% | 3 | 843 | +225.673% |
| 2026-03-19 | 171.00 | 231.53 | 166.00 | 231.53 | +31.126% | 7 | 841 | +133.076% |
| 2026-03-17 | 176.57 | 176.57 | 176.57 | 176.57 | -8.036% | 2 | 841 | +205.624% |
| 2026-03-10 | 192.00 | 192.00 | 192.00 | 192.00 | +11.047% | 1 | 839 | +181.063% |
| 2026-03-09 | 180.36 | 180.43 | 172.90 | 172.90 | -13.550% | 6 | 839 | +212.111% |
| 2026-03-02 | 200.00 | 200.00 | 200.00 | 200.00 | -7.369% | 1 | 833 | +169.820% |
| 2026-02-17 | 215.91 | 215.91 | 215.91 | 215.91 | +7.955% | 1 | 832 | +149.937% |
| 2026-02-13 | 208.83 | 210.00 | 200.00 | 200.00 | -3.800% | 405 | 427 | +169.820% |
| 2026-02-12 | 224.00 | 224.00 | 207.90 | 207.90 | -8.366% | 2 | 427 | +159.567% |
| 2026-02-10 | 226.88 | 226.88 | 226.88 | 226.88 | -18.971% | 1 | 427 | +137.853% |
| 2026-02-09 | 221.53 | 280.00 | 221.53 | 280.00 | +30.233% | 3 | 427 | +92.729% |
| 2026-02-06 | 215.00 | 215.00 | 215.00 | 215.00 | +5.755% | 2 | 427 | +150.995% |
| 2026-02-05 | 206.80 | 210.20 | 200.00 | 203.30 | -7.884% | 17 | 427 | +165.440% |
| 2026-02-04 | 220.70 | 220.70 | 220.70 | 220.70 | -4.043% | 1 | 410 | +144.513% |
| 2026-02-03 | 240.50 | 240.58 | 230.00 | 230.00 | -4.525% | 8 | 409 | +134.626% |
| 2026-01-29 | 239.47 | 240.90 | 233.93 | 240.90 | +1.646% | 3 | 410 | +124.010% |
| 2026-01-27 | 235.00 | 237.00 | 230.00 | 237.00 | +3.043% | 3 | 410 | +127.696% |
| 2026-01-26 | 228.20 | 230.00 | 228.20 | 230.00 | +4.214% | 2 | 410 | +134.626% |
| 2026-01-23 | 220.70 | 220.70 | 220.70 | 220.70 | +0.318% | 2 | 411 | +144.513% |
| 2026-01-21 | 220.00 | 220.00 | 220.00 | 220.00 | +11.488% | 1 | 409 | +145.291% |
| 2026-01-20 | 205.20 | 220.90 | 195.80 | 197.33 | -11.416% | 55 | 408 | +173.471% |
| 2026-01-16 | 222.76 | 222.76 | 222.76 | 222.76 | +8.663% | 1 | 354 | +142.252% |
| 2026-01-14 | 205.00 | 205.00 | 205.00 | 205.00 | -6.818% | 1 | 344 | +163.239% |
| 2026-01-13 | 220.00 | 220.00 | 220.00 | 220.00 | -2.586% | 1 | 343 | +145.291% |
| 2026-01-09 | 225.84 | 225.84 | 225.84 | 225.84 | +3.345% | 1 | 341 | +138.948% |
| 2026-01-07 | 218.53 | 218.53 | 218.53 | 218.53 | +3.041% | 1 | 340 | +146.941% |
| 2026-01-06 | 210.00 | 212.08 | 210.00 | 212.08 | +1.766% | 2 | 339 | +154.451% |
| 2026-01-05 | 208.20 | 208.40 | 208.00 | 208.40 | +5.253% | 52 | 297 | +158.944% |
| 2026-01-02 | 200.00 | 200.00 | 195.00 | 198.00 | +0.508% | 15 | 297 | +172.545% |
| 2025-12-31 | 197.00 | 197.00 | 197.00 | 197.00 | -2.706% | 76 | 266 | +173.929% |
| 2025-12-30 | 202.48 | 202.48 | 202.48 | 202.48 | +4.945% | 11 | 266 | +166.515% |
| 2025-12-23 | 192.94 | 192.94 | 192.94 | 192.94 | -3.482% | 11 | 255 | +179.693% |
| 2025-12-22 | 197.50 | 199.90 | 197.50 | 199.90 | 0.000% | 4 | 4 | +169.955% |