SPX311219C15000000
SPX Dec 19 2031 15000.00 Call
optionOPRA
EODOct 28, 2026
137.60USD-9.474%(-14.40)2Vol3,933OI
SPX311219C15000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 137.40 | 137.60 | 137.40 | 137.60 | -9.474% | 2 | 3,931 | 0.000% |
| 2026-10-27 | 135.20 | 153.90 | 135.20 | 152.00 | +58.697% | 3 | 3,932 | -9.474% |
| 2026-10-26 | 122.15 | 122.15 | 95.78 | 95.78 | -36.044% | 2 | 3,934 | +43.663% |
| 2026-10-23 | 147.83 | 149.76 | 142.95 | 149.76 | +5.095% | 4 | 3,932 | -8.120% |
| 2026-10-22 | 193.68 | 193.68 | 142.50 | 142.50 | -20.302% | 18 | 3,919 | -3.439% |
| 2026-10-21 | 189.83 | 189.83 | 176.25 | 178.80 | -8.006% | 9 | 3,928 | -23.043% |
| 2026-10-20 | 194.36 | 194.36 | 194.36 | 194.36 | +3.410% | 1 | 3,929 | -29.204% |
| 2026-10-19 | 187.95 | 187.95 | 187.95 | 187.95 | +1.661% | 1 | 3,929 | -26.789% |
| 2026-10-16 | 186.09 | 187.90 | 184.88 | 184.88 | -4.912% | 5 | 3,926 | -25.573% |
| 2026-10-15 | 186.92 | 194.43 | 186.92 | 194.43 | +2.412% | 3 | 3,927 | -29.229% |
| 2026-10-14 | 194.93 | 194.93 | 189.85 | 189.85 | -3.761% | 23 | 3,908 | -27.522% |
| 2026-10-13 | 196.46 | 197.27 | 196.46 | 197.27 | -1.217% | 3 | 3,909 | -30.248% |
| 2026-10-06 | 199.65 | 199.70 | 199.00 | 199.70 | +9.599% | 6 | 3,913 | -31.097% |
| 2026-10-05 | 181.68 | 182.21 | 181.65 | 182.21 | +7.182% | 4 | 3,913 | -24.483% |
| 2026-10-02 | 170.00 | 170.00 | 170.00 | 170.00 | -6.222% | 1 | 3,914 | -19.059% |
| 2026-09-30 | 170.86 | 181.34 | 170.86 | 181.28 | +5.684% | 4 | 3,912 | -24.095% |
| 2026-09-29 | 172.01 | 172.01 | 171.53 | 171.53 | -2.245% | 2 | 3,912 | -19.781% |
| 2026-09-28 | 176.03 | 176.03 | 175.47 | 175.47 | +0.608% | 2 | 3,912 | -21.582% |
| 2026-09-24 | 174.93 | 174.93 | 174.41 | 174.41 | -3.943% | 2 | 3,912 | -21.105% |
| 2026-09-23 | 182.17 | 182.17 | 181.57 | 181.57 | +2.966% | 2 | 3,912 | -24.217% |
| 2026-09-22 | 179.23 | 179.23 | 176.34 | 176.34 | -0.181% | 2 | 3,913 | -21.969% |
| 2026-09-21 | 176.66 | 176.66 | 176.66 | 176.66 | +8.128% | 1 | 3,913 | -22.110% |
| 2026-09-18 | 162.86 | 163.38 | 162.86 | 163.38 | -2.086% | 2 | 3,913 | -15.779% |
| 2026-09-17 | 167.45 | 167.45 | 166.86 | 166.86 | -0.926% | 2 | 3,913 | -17.536% |
| 2026-09-16 | 170.42 | 170.42 | 168.42 | 168.42 | +12.093% | 3 | 3,914 | -18.299% |
| 2026-09-15 | 167.77 | 171.20 | 150.25 | 150.25 | +0.167% | 8 | 3,917 | -8.419% |
| 2026-09-14 | 167.24 | 167.24 | 150.00 | 150.00 | -10.921% | 2 | 3,915 | -8.267% |
| 2026-09-11 | 168.39 | 168.39 | 168.39 | 168.39 | -0.385% | 1 | 3,916 | -18.285% |
| 2026-09-09 | 178.80 | 178.80 | 165.50 | 169.04 | -5.937% | 3 | 3,917 | -18.599% |
| 2026-09-08 | 178.58 | 179.74 | 178.25 | 179.71 | +4.568% | 15 | 3,918 | -23.432% |
| 2026-09-02 | 171.86 | 171.86 | 171.86 | 171.86 | +13.784% | 1 | 3,917 | -19.935% |
| 2026-09-01 | 191.77 | 192.58 | 135.00 | 151.04 | -24.435% | 25 | 3,931 | -8.898% |
| 2026-08-31 | 195.11 | 213.46 | 192.86 | 199.88 | +34.790% | 16 | 3,946 | -31.159% |
| 2026-08-26 | 157.70 | 157.70 | 148.29 | 148.29 | -5.638% | 3 | 3,944 | -7.209% |
| 2026-08-25 | 158.41 | 158.41 | 156.96 | 157.15 | +0.178% | 3 | 3,945 | -12.440% |
| 2026-08-24 | 156.87 | 156.87 | 156.87 | 156.87 | -0.558% | 1 | 3,946 | -12.284% |
| 2026-08-21 | 157.75 | 157.75 | 157.75 | 157.75 | +4.415% | 1 | 3,947 | -12.773% |
| 2026-08-19 | 187.42 | 187.42 | 151.08 | 151.08 | -25.448% | 6 | 3,947 | -8.922% |
| 2026-08-18 | 151.50 | 202.65 | 150.20 | 202.65 | +29.200% | 113 | 3,835 | -32.100% |
| 2026-08-14 | 156.85 | 156.85 | 156.85 | 156.85 | -28.944% | 1 | 3,836 | -12.273% |
| 2026-08-12 | 220.74 | 220.74 | 220.74 | 220.74 | +34.026% | 1 | 3,835 | -37.664% |
| 2026-08-11 | 164.70 | 164.70 | 164.70 | 164.70 | +9.486% | 1 | 3,834 | -16.454% |
| 2026-08-10 | 150.93 | 150.93 | 150.43 | 150.43 | +5.669% | 2 | 3,834 | -8.529% |
| 2026-08-07 | 142.18 | 142.36 | 142.01 | 142.36 | -0.133% | 11 | 3,845 | -3.344% |
| 2026-08-06 | 142.55 | 142.55 | 142.55 | 142.55 | -30.707% | 1 | 3,844 | -3.472% |
| 2026-08-05 | 205.72 | 205.72 | 205.72 | 205.72 | +44.233% | 1 | 3,845 | -33.113% |
| 2026-08-04 | 131.64 | 142.63 | 131.64 | 142.63 | +23.564% | 5 | 3,848 | -3.527% |
| 2026-07-31 | 115.46 | 115.46 | 115.43 | 115.43 | -20.173% | 2 | 3,850 | +19.206% |
| 2026-07-30 | 111.86 | 144.60 | 111.86 | 144.60 | +13.939% | 3 | 3,849 | -4.841% |
| 2026-07-29 | 114.54 | 186.10 | 114.54 | 126.91 | +17.076% | 3 | 3,846 | +8.423% |
| 2026-07-28 | 105.20 | 108.40 | 103.90 | 108.40 | -0.733% | 118 | 3,799 | +26.937% |
| 2026-07-27 | 109.20 | 109.20 | 109.20 | 109.20 | -5.249% | 1 | 3,798 | +26.007% |
| 2026-07-23 | 117.00 | 117.00 | 115.25 | 115.25 | -2.165% | 2 | 3,797 | +19.393% |
| 2026-07-22 | 115.40 | 119.90 | 115.20 | 117.80 | +3.333% | 53 | 3,799 | +16.808% |
| 2026-07-21 | 115.60 | 119.58 | 114.00 | 114.00 | +2.426% | 230 | 3,773 | +20.702% |
| 2026-07-20 | 116.80 | 126.32 | 111.10 | 111.30 | -2.025% | 75 | 3,763 | +23.630% |
| 2026-07-17 | 184.63 | 184.63 | 113.60 | 113.60 | -3.892% | 2 | 3,761 | +21.127% |
| 2026-07-16 | 115.89 | 122.20 | 115.89 | 118.20 | -2.780% | 501 | 3,603 | +16.413% |
| 2026-07-15 | 119.18 | 123.83 | 118.71 | 121.58 | +4.720% | 34 | 3,586 | +13.177% |
| 2026-07-14 | 114.16 | 124.30 | 114.16 | 116.10 | +0.485% | 5 | 3,585 | +18.519% |
| 2026-07-13 | 123.74 | 123.74 | 115.54 | 115.54 | -1.894% | 2 | 3,587 | +19.093% |
| 2026-07-10 | 117.77 | 117.77 | 117.77 | 117.77 | +1.974% | 1 | 3,586 | +16.838% |
| 2026-07-09 | 115.49 | 115.49 | 115.49 | 115.49 | +5.259% | 1 | 3,587 | +19.145% |
| 2026-07-08 | 113.89 | 113.89 | 109.72 | 109.72 | -6.382% | 2 | 3,585 | +25.410% |
| 2026-07-07 | 112.94 | 122.54 | 112.92 | 117.20 | +3.919% | 277 | 3,436 | +17.406% |
| 2026-07-06 | 112.10 | 112.78 | 112.10 | 112.78 | +3.042% | 7 | 3,430 | +22.007% |
| 2026-07-02 | 116.20 | 116.20 | 107.58 | 109.45 | -6.676% | 6 | 3,427 | +25.720% |
| 2026-07-01 | 117.28 | 117.28 | 117.28 | 117.28 | +3.230% | 1 | 3,426 | +17.326% |
| 2026-06-30 | 109.65 | 113.61 | 106.73 | 113.61 | +7.544% | 4 | 3,424 | +21.116% |
| 2026-06-29 | 108.45 | 108.45 | 105.18 | 105.64 | +5.640% | 25 | 3,422 | +30.254% |
| 2026-06-24 | 115.40 | 115.40 | 100.00 | 100.00 | -9.568% | 3 | 3,419 | +37.600% |
| 2026-06-23 | 110.59 | 111.70 | 110.58 | 110.58 | +0.527% | 5 | 3,414 | +24.435% |
| 2026-06-22 | 118.00 | 118.00 | 110.00 | 110.00 | +1.029% | 4 | 3,415 | +25.091% |
| 2026-06-18 | 108.88 | 108.88 | 108.88 | 108.88 | -9.267% | 2 | 3,417 | +26.378% |
| 2026-06-16 | 120.00 | 120.00 | 120.00 | 120.00 | +1.695% | 1 | 3,416 | +14.667% |
| 2026-06-15 | 113.33 | 122.90 | 113.33 | 118.00 | +0.528% | 18 | 3,426 | +16.610% |
| 2026-06-12 | 117.38 | 117.38 | 117.38 | 117.38 | +5.729% | 1 | 3,427 | +17.226% |
| 2026-06-11 | 111.02 | 111.02 | 111.02 | 111.02 | +7.152% | 1 | 3,426 | +23.942% |
| 2026-06-10 | 136.64 | 136.64 | 100.35 | 103.61 | -7.746% | 24 | 3,419 | +32.806% |
| 2026-06-09 | 110.61 | 115.18 | 95.00 | 112.31 | +2.119% | 11 | 3,411 | +22.518% |
| 2026-06-08 | 114.24 | 114.27 | 109.98 | 109.98 | +4.713% | 5 | 3,406 | +25.114% |
| 2026-06-05 | 117.11 | 120.00 | 105.03 | 105.03 | -7.674% | 8 | 3,400 | +31.010% |
| 2026-06-04 | 227.97 | 227.97 | 113.76 | 113.76 | -6.777% | 2 | 3,398 | +20.956% |
| 2026-06-03 | 135.00 | 135.00 | 122.03 | 122.03 | +2.849% | 3 | 3,392 | +12.759% |
| 2026-06-02 | 118.65 | 118.65 | 118.65 | 118.65 | +1.471% | 1 | 3,391 | +15.971% |
| 2026-06-01 | 116.93 | 116.93 | 116.93 | 116.93 | +0.602% | 1 | 3,390 | +17.677% |
| 2026-05-29 | 116.23 | 116.23 | 116.23 | 116.23 | +9.075% | 1 | 3,389 | +18.386% |
| 2026-05-27 | 106.56 | 106.56 | 106.56 | 106.56 | -1.725% | 2 | 3,391 | +29.129% |
| 2026-05-26 | 108.43 | 108.43 | 108.43 | 108.43 | +9.371% | 1 | 3,390 | +26.902% |
| 2026-05-21 | 105.00 | 105.00 | 98.23 | 99.14 | +1.267% | 76 | 3,390 | +38.794% |
| 2026-05-20 | 97.28 | 97.90 | 97.28 | 97.90 | -1.031% | 3 | 3,390 | +40.552% |
| 2026-05-19 | 100.80 | 100.80 | 98.92 | 98.92 | -2.059% | 2 | 3,388 | +39.102% |
| 2026-05-18 | 98.55 | 102.21 | 94.79 | 101.00 | -0.873% | 6 | 3,382 | +36.238% |
| 2026-05-15 | 91.09 | 101.89 | 91.09 | 101.89 | -12.937% | 53 | 3,381 | +35.048% |
| 2026-05-14 | 221.99 | 221.99 | 101.71 | 117.03 | +7.288% | 142 | 3,268 | +17.577% |
| 2026-05-13 | 107.98 | 109.08 | 105.27 | 109.08 | +11.046% | 14 | 3,258 | +26.146% |
| 2026-05-12 | 93.69 | 99.82 | 91.33 | 98.23 | -2.161% | 12 | 3,261 | +40.079% |
| 2026-05-11 | 91.18 | 104.86 | 91.18 | 100.40 | +0.561% | 10 | 3,261 | +37.052% |
| 2026-05-08 | 83.68 | 105.00 | 82.88 | 99.84 | +16.323% | 76 | 3,213 | +37.821% |
| 2026-05-07 | 82.37 | 85.83 | 81.72 | 85.83 | +1.454% | 319 | 3,048 | +60.317% |
| 2026-05-06 | 79.30 | 90.00 | 79.30 | 84.60 | +8.060% | 231 | 2,930 | +62.648% |
| 2026-05-05 | 76.03 | 78.29 | 72.42 | 78.29 | +5.797% | 636 | 2,614 | +75.757% |
| 2026-05-01 | 81.36 | 83.60 | 73.61 | 74.00 | +3.947% | 4 | 2,613 | +85.946% |
| 2026-04-30 | 71.19 | 71.19 | 71.19 | 71.19 | -0.266% | 1 | 2,613 | +93.286% |
| 2026-04-28 | 72.82 | 74.95 | 69.16 | 71.38 | +1.971% | 14 | 2,612 | +92.771% |
| 2026-04-27 | 70.30 | 70.30 | 69.60 | 70.00 | -6.040% | 454 | 3,023 | +96.571% |
| 2026-04-23 | 74.50 | 74.50 | 74.50 | 74.50 | +17.489% | 1 | 2,176 | +84.698% |
| 2026-04-22 | 63.41 | 63.41 | 63.41 | 63.41 | -5.513% | 1 | 2,175 | +117.000% |
| 2026-04-20 | 65.00 | 67.11 | 65.00 | 67.11 | -2.964% | 509 | 2,176 | +105.037% |
| 2026-04-17 | 63.80 | 69.16 | 63.70 | 69.16 | +16.824% | 627 | 1,701 | +98.959% |
| 2026-04-16 | 56.95 | 59.20 | 56.95 | 59.20 | -0.135% | 2 | 1,227 | +132.432% |
| 2026-04-15 | 59.28 | 59.28 | 59.28 | 59.28 | +25.142% | 1 | 1,227 | +132.119% |
| 2026-04-14 | 80.14 | 80.14 | 47.37 | 47.37 | -0.399% | 2 | 1,227 | +190.479% |
| 2026-04-13 | 48.64 | 48.64 | 47.56 | 47.56 | +3.797% | 4 | 1,228 | +189.319% |
| 2026-04-10 | 45.82 | 45.82 | 45.82 | 45.82 | +0.153% | 1 | 1,228 | +200.306% |
| 2026-04-09 | 43.18 | 45.75 | 43.18 | 45.75 | +6.968% | 3 | 1,227 | +200.765% |
| 2026-04-08 | 42.25 | 42.77 | 42.25 | 42.77 | -2.707% | 2 | 1,230 | +221.721% |
| 2026-04-07 | 43.96 | 43.96 | 43.96 | 43.96 | +21.069% | 1 | 1,230 | +213.012% |
| 2026-04-06 | 36.31 | 36.31 | 36.31 | 36.31 | -6.127% | 1 | 1,229 | +278.959% |
| 2026-04-02 | 38.68 | 38.68 | 38.68 | 38.68 | -13.274% | 103 | 1,254 | +255.739% |
| 2026-03-31 | 44.60 | 44.60 | 44.60 | 44.60 | -12.084% | 1 | 1,254 | +208.520% |
| 2026-03-30 | 43.82 | 77.76 | 43.82 | 50.73 | +43.265% | 4 | 1,253 | +171.240% |
| 2026-03-27 | 32.61 | 35.41 | 32.61 | 35.41 | -1.089% | 3 | 1,249 | +288.591% |
| 2026-03-26 | 41.81 | 41.81 | 35.15 | 35.80 | -10.253% | 9 | 1,249 | +284.358% |
| 2026-03-25 | 84.42 | 88.28 | 39.89 | 39.89 | -8.236% | 4 | 1,240 | +244.949% |
| 2026-03-24 | 43.47 | 43.47 | 43.47 | 43.47 | -0.161% | 2 | 1,239 | +216.540% |
| 2026-03-23 | 45.66 | 52.06 | 41.66 | 43.54 | +11.641% | 20 | 1,237 | +216.031% |
| 2026-03-20 | 39.50 | 39.50 | 39.00 | 39.00 | -12.162% | 3 | 1,221 | +252.821% |
| 2026-03-19 | 43.00 | 44.40 | 41.10 | 44.40 | +9.225% | 6 | 1,222 | +209.910% |
| 2026-03-18 | 43.35 | 43.35 | 40.65 | 40.65 | -11.765% | 9 | 1,219 | +238.499% |
| 2026-03-17 | 55.00 | 55.00 | 40.94 | 46.07 | +8.298% | 43 | 1,214 | +198.676% |
| 2026-03-12 | 42.54 | 42.54 | 42.54 | 42.54 | -3.164% | 2 | 1,196 | +223.460% |
| 2026-03-11 | 44.76 | 44.76 | 37.08 | 43.93 | -3.662% | 3 | 1,196 | +213.226% |
| 2026-03-10 | 45.60 | 45.60 | 45.60 | 45.60 | -0.654% | 1 | 1,195 | +201.754% |
| 2026-02-24 | 43.70 | 45.90 | 43.70 | 45.90 | 0.000% | 209 | 1,195 | +199.782% |