SPX311219C14000000
SPX Dec 19 2031 14000.00 Call
optionOPRA
InactiveOct 9, 2026
269.05USD+4.162%(+10.75)50Vol958OI
SPX311219C14000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 269.05 | 269.05 | 269.05 | 269.05 | +4.162% | 50 | 958 | 0.000% |
| 2026-09-30 | 258.30 | 258.30 | 258.30 | 258.30 | +2.826% | 1 | 957 | +4.162% |
| 2026-09-22 | 251.20 | 251.20 | 251.20 | 251.20 | +9.901% | 51 | 906 | +7.106% |
| 2026-09-21 | 228.57 | 228.57 | 228.57 | 228.57 | +3.806% | 1 | 906 | +17.710% |
| 2026-09-18 | 220.19 | 220.19 | 220.19 | 220.19 | +1.428% | 1 | 906 | +22.190% |
| 2026-09-17 | 210.00 | 217.09 | 210.00 | 217.09 | +0.198% | 2 | 906 | +23.935% |
| 2026-09-16 | 216.66 | 216.66 | 216.66 | 216.66 | +0.222% | 1 | 906 | +24.181% |
| 2026-09-15 | 216.78 | 234.69 | 216.18 | 216.18 | +1.156% | 8 | 907 | +24.456% |
| 2026-09-14 | 213.71 | 213.71 | 213.71 | 213.71 | -2.647% | 1 | 907 | +25.895% |
| 2026-09-09 | 219.52 | 219.52 | 219.52 | 219.52 | +2.868% | 1 | 906 | +22.563% |
| 2026-09-08 | 213.40 | 213.40 | 213.40 | 213.40 | +9.858% | 1 | 906 | +26.078% |
| 2026-09-02 | 194.25 | 194.25 | 194.25 | 194.25 | -12.358% | 1 | 905 | +38.507% |
| 2026-09-01 | 238.93 | 239.22 | 211.43 | 221.64 | -9.261% | 22 | 905 | +21.391% |
| 2026-08-31 | 243.45 | 244.26 | 243.35 | 244.26 | +6.897% | 3 | 905 | +10.149% |
| 2026-08-28 | 228.50 | 228.50 | 228.50 | 228.50 | +6.136% | 1 | 904 | +17.746% |
| 2026-08-26 | 215.29 | 215.29 | 215.29 | 215.29 | +9.920% | 2 | 904 | +24.971% |
| 2026-08-25 | 195.86 | 195.86 | 195.86 | 195.86 | -15.614% | 1 | 904 | +37.369% |
| 2026-08-11 | 232.10 | 232.10 | 232.10 | 232.10 | +5.423% | 1 | 904 | +15.920% |
| 2026-08-07 | 220.16 | 220.16 | 220.16 | 220.16 | +5.618% | 3 | 904 | +22.207% |
| 2026-08-04 | 199.64 | 208.45 | 199.64 | 208.45 | +30.281% | 2 | 904 | +29.072% |
| 2026-07-29 | 160.00 | 160.00 | 160.00 | 160.00 | -6.433% | 10 | 904 | +68.156% |
| 2026-07-23 | 170.00 | 171.00 | 170.00 | 171.00 | -3.390% | 20 | 904 | +57.339% |
| 2026-07-22 | 185.00 | 185.00 | 176.90 | 177.00 | -4.324% | 31 | 904 | +52.006% |
| 2026-07-15 | 185.00 | 185.00 | 185.00 | 185.00 | +16.933% | 9 | 904 | +45.432% |
| 2026-07-02 | 158.21 | 158.21 | 158.21 | 158.21 | +4.333% | 1 | 904 | +70.059% |
| 2026-06-29 | 154.58 | 154.58 | 151.64 | 151.64 | -8.097% | 5 | 904 | +77.427% |
| 2026-06-25 | 165.00 | 165.00 | 165.00 | 165.00 | -2.609% | 3 | 904 | +63.061% |
| 2026-06-22 | 167.89 | 169.42 | 167.89 | 169.42 | +14.427% | 22 | 904 | +58.807% |
| 2026-06-10 | 185.19 | 185.19 | 142.22 | 148.06 | -8.214% | 13 | 909 | +81.717% |
| 2026-06-09 | 159.20 | 161.31 | 157.27 | 161.31 | +1.766% | 7 | 904 | +66.791% |
| 2026-06-05 | 158.60 | 158.60 | 158.51 | 158.51 | -14.319% | 3 | 904 | +69.737% |
| 2026-06-02 | 185.00 | 185.00 | 185.00 | 185.00 | -3.646% | 1 | 904 | +45.432% |
| 2026-05-29 | 192.00 | 192.00 | 192.00 | 192.00 | +20.346% | 1 | 904 | +40.130% |
| 2026-05-22 | 159.54 | 159.54 | 159.54 | 159.54 | +6.909% | 1 | 855 | +68.641% |
| 2026-05-21 | 149.23 | 149.23 | 149.23 | 149.23 | -2.003% | 2 | 855 | +80.292% |
| 2026-05-20 | 152.28 | 152.28 | 152.28 | 152.28 | +3.038% | 1 | 854 | +76.681% |
| 2026-05-19 | 147.79 | 147.79 | 147.79 | 147.79 | +2.739% | 1 | 854 | +82.049% |
| 2026-05-18 | 143.85 | 143.85 | 143.85 | 143.85 | -9.163% | 1 | 855 | +87.035% |
| 2026-05-15 | 160.05 | 160.05 | 158.36 | 158.36 | -9.807% | 3 | 856 | +69.898% |
| 2026-05-14 | 155.00 | 180.03 | 155.00 | 175.58 | +11.806% | 13 | 857 | +53.235% |
| 2026-05-13 | 148.48 | 157.27 | 148.48 | 157.04 | +4.533% | 4 | 856 | +71.326% |
| 2026-05-12 | 140.32 | 151.82 | 140.32 | 150.23 | +5.870% | 5 | 851 | +79.092% |
| 2026-05-11 | 141.90 | 141.90 | 141.90 | 141.90 | +2.968% | 1 | 851 | +89.605% |
| 2026-05-08 | 140.49 | 140.49 | 137.81 | 137.81 | +10.407% | 3 | 852 | +95.233% |
| 2026-05-07 | 130.61 | 150.13 | 124.47 | 124.82 | -0.826% | 15 | 852 | +115.550% |
| 2026-05-06 | 117.78 | 125.86 | 117.52 | 125.86 | +10.685% | 13 | 855 | +113.769% |
| 2026-05-05 | 109.53 | 120.16 | 109.46 | 113.71 | +7.660% | 103 | 856 | +136.611% |
| 2026-05-04 | 104.98 | 120.71 | 104.20 | 105.62 | -2.113% | 83 | 864 | +154.734% |
| 2026-05-01 | 109.61 | 109.61 | 107.90 | 107.90 | +11.871% | 2 | 864 | +149.351% |
| 2026-04-24 | 96.45 | 96.45 | 96.45 | 96.45 | +3.266% | 1 | 864 | +178.953% |
| 2026-04-23 | 94.70 | 94.70 | 93.40 | 93.40 | +1.367% | 2 | 864 | +188.062% |
| 2026-04-21 | 98.72 | 98.72 | 92.14 | 92.14 | -4.429% | 5 | 863 | +192.001% |
| 2026-04-20 | 97.45 | 98.30 | 94.88 | 96.41 | -2.626% | 14 | 860 | +179.069% |
| 2026-04-17 | 99.01 | 99.01 | 99.01 | 99.01 | +12.832% | 1 | 855 | +171.740% |
| 2026-04-16 | 86.00 | 89.04 | 84.15 | 87.75 | -0.431% | 81 | 855 | +206.610% |
| 2026-04-15 | 88.13 | 88.13 | 88.13 | 88.13 | +17.475% | 1 | 804 | +205.288% |
| 2026-04-14 | 74.37 | 75.02 | 72.94 | 75.02 | +16.854% | 7 | 803 | +258.638% |
| 2026-04-13 | 72.49 | 72.49 | 64.20 | 64.20 | -5.588% | 4 | 798 | +319.081% |
| 2026-04-08 | 63.65 | 68.00 | 63.65 | 68.00 | +9.448% | 2 | 798 | +295.662% |
| 2026-04-06 | 62.00 | 63.20 | 57.21 | 62.13 | +6.606% | 12 | 797 | +333.044% |
| 2026-04-02 | 58.28 | 58.28 | 58.28 | 58.28 | +8.247% | 2 | 789 | +361.651% |
| 2026-03-30 | 56.88 | 62.15 | 53.84 | 53.84 | -29.996% | 7 | 789 | +399.721% |
| 2026-03-27 | 51.61 | 76.91 | 51.58 | 76.91 | +41.743% | 5 | 789 | +249.824% |
| 2026-03-26 | 54.26 | 54.26 | 54.26 | 54.26 | -7.595% | 3 | 789 | +395.853% |
| 2026-03-25 | 58.72 | 58.72 | 58.72 | 58.72 | -9.158% | 1 | 786 | +358.191% |
| 2026-03-24 | 66.07 | 66.07 | 64.64 | 64.64 | -5.400% | 2 | 786 | +316.228% |
| 2026-03-23 | 62.66 | 68.33 | 62.66 | 68.33 | +15.814% | 2 | 784 | +293.751% |
| 2026-03-20 | 57.94 | 60.00 | 57.94 | 59.00 | -11.145% | 3 | 784 | +356.017% |
| 2026-03-19 | 66.40 | 66.40 | 66.40 | 66.40 | +10.299% | 2 | 783 | +305.196% |
| 2026-03-18 | 64.00 | 65.05 | 59.60 | 60.20 | -4.687% | 13 | 783 | +346.927% |
| 2026-03-17 | 63.41 | 73.50 | 62.88 | 63.16 | -0.848% | 33 | 773 | +325.982% |
| 2026-03-16 | 62.50 | 63.70 | 62.50 | 63.70 | +6.167% | 19 | 760 | +322.370% |
| 2026-03-13 | 61.00 | 61.00 | 60.00 | 60.00 | -2.534% | 10 | 760 | +348.417% |
| 2026-03-11 | 61.56 | 61.56 | 61.56 | 61.56 | -5.292% | 1 | 760 | +337.053% |
| 2026-03-05 | 65.50 | 66.00 | 65.00 | 65.00 | -6.475% | 62 | 760 | +313.923% |
| 2026-03-03 | 68.10 | 70.00 | 68.10 | 69.50 | -2.933% | 10 | 710 | +287.122% |
| 2026-02-27 | 71.60 | 71.60 | 71.60 | 71.60 | 0.000% | 1 | 710 | +275.768% |