SPX311219C16000000
SPX Dec 19 2031 16000.00 Call
optionOPRA
EODOct 28, 2026
91.80USD0.000%(0.00)3Vol12,821OI
SPX311219C16000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 91.80 | 112.00 | 91.80 | 91.80 | 0.000% | 3 | 12,822 | 0.000% |
| 2026-10-27 | 91.80 | 91.80 | 91.80 | 91.80 | +14.750% | 1 | 12,822 | 0.000% |
| 2026-10-26 | 80.00 | 80.00 | 80.00 | 80.00 | -25.878% | 1 | 12,822 | +14.750% |
| 2026-10-23 | 107.93 | 107.93 | 107.93 | 107.93 | +4.786% | 1 | 12,822 | -14.945% |
| 2026-10-22 | 150.43 | 150.80 | 103.00 | 103.00 | -21.254% | 3 | 12,821 | -10.874% |
| 2026-10-21 | 143.73 | 143.73 | 118.00 | 130.80 | -11.448% | 11 | 12,819 | -29.817% |
| 2026-10-20 | 147.71 | 147.71 | 147.71 | 147.71 | +4.352% | 1 | 12,819 | -37.851% |
| 2026-10-19 | 141.55 | 141.55 | 141.55 | 141.55 | +0.369% | 1 | 12,819 | -35.147% |
| 2026-10-16 | 139.19 | 144.10 | 139.19 | 141.03 | -4.503% | 5 | 12,819 | -34.907% |
| 2026-10-15 | 141.72 | 147.68 | 141.44 | 147.68 | +2.734% | 3 | 12,819 | -37.839% |
| 2026-10-14 | 145.53 | 145.83 | 143.49 | 143.75 | +8.984% | 23 | 12,819 | -36.139% |
| 2026-10-13 | 146.46 | 146.46 | 131.90 | 131.90 | +0.687% | 6 | 12,818 | -30.402% |
| 2026-10-12 | 131.00 | 131.00 | 131.00 | 131.00 | -7.473% | 1 | 12,817 | -29.924% |
| 2026-10-09 | 140.69 | 141.58 | 140.69 | 141.58 | -3.759% | 2 | 12,817 | -35.160% |
| 2026-10-06 | 134.50 | 147.11 | 134.50 | 147.11 | +13.040% | 9 | 12,818 | -37.598% |
| 2026-10-05 | 131.23 | 131.25 | 129.30 | 130.14 | -1.282% | 6 | 12,818 | -29.461% |
| 2026-09-30 | 127.25 | 131.83 | 122.38 | 131.83 | +5.354% | 5 | 12,819 | -30.365% |
| 2026-09-29 | 131.82 | 131.82 | 124.86 | 125.13 | -2.372% | 3 | 12,820 | -26.636% |
| 2026-09-28 | 126.15 | 128.17 | 126.15 | 128.17 | -4.706% | 3 | 12,821 | -28.376% |
| 2026-09-25 | 134.50 | 134.50 | 134.50 | 134.50 | +3.462% | 1 | 12,822 | -31.747% |
| 2026-09-24 | 127.23 | 133.09 | 127.23 | 130.00 | -2.278% | 34 | 12,792 | -29.385% |
| 2026-09-23 | 133.32 | 133.78 | 133.03 | 133.03 | -0.501% | 4 | 12,792 | -30.993% |
| 2026-09-22 | 127.24 | 133.70 | 127.24 | 133.70 | +3.395% | 2 | 12,792 | -31.339% |
| 2026-09-21 | 113.37 | 129.31 | 113.37 | 129.31 | +6.516% | 2 | 12,790 | -29.008% |
| 2026-09-18 | 110.79 | 121.40 | 110.79 | 121.40 | +12.407% | 4 | 12,788 | -24.382% |
| 2026-09-17 | 108.49 | 125.31 | 108.00 | 108.00 | -15.208% | 7 | 12,787 | -15.000% |
| 2026-09-16 | 108.31 | 127.37 | 108.31 | 127.37 | +15.581% | 4 | 12,787 | -27.927% |
| 2026-09-15 | 109.38 | 126.59 | 100.00 | 110.20 | -12.079% | 12 | 12,789 | -16.697% |
| 2026-09-14 | 132.11 | 132.11 | 125.34 | 125.34 | +8.005% | 2 | 12,789 | -26.759% |
| 2026-09-11 | 127.39 | 127.39 | 116.05 | 116.05 | +17.817% | 3 | 12,789 | -20.896% |
| 2026-09-10 | 100.00 | 100.00 | 98.50 | 98.50 | -10.544% | 53 | 12,740 | -6.802% |
| 2026-09-09 | 137.65 | 137.65 | 109.88 | 110.11 | +0.100% | 17 | 12,741 | -16.629% |
| 2026-09-08 | 137.13 | 137.76 | 110.00 | 110.00 | -2.482% | 18 | 12,736 | -16.545% |
| 2026-09-03 | 129.43 | 129.43 | 112.80 | 112.80 | -13.998% | 2 | 12,736 | -18.617% |
| 2026-09-02 | 91.00 | 131.16 | 91.00 | 131.16 | +10.089% | 3 | 12,735 | -30.009% |
| 2026-09-01 | 144.68 | 152.12 | 101.00 | 119.14 | -18.212% | 35 | 12,736 | -22.948% |
| 2026-08-31 | 108.00 | 173.06 | 108.00 | 145.67 | +28.118% | 161 | 12,744 | -36.981% |
| 2026-08-28 | 141.26 | 141.26 | 113.00 | 113.70 | +12.463% | 238 | 12,508 | -19.261% |
| 2026-08-27 | 101.10 | 101.10 | 101.10 | 101.10 | -13.368% | 1 | 12,509 | -9.199% |
| 2026-08-26 | 116.70 | 116.70 | 116.70 | 116.70 | -0.384% | 1 | 12,508 | -21.337% |
| 2026-08-25 | 117.31 | 117.31 | 117.15 | 117.15 | -6.280% | 103 | 12,407 | -21.639% |
| 2026-08-24 | 117.37 | 125.00 | 117.37 | 125.00 | +13.636% | 9 | 12,399 | -26.560% |
| 2026-08-21 | 116.65 | 116.65 | 110.00 | 110.00 | +0.982% | 2 | 12,398 | -16.545% |
| 2026-08-19 | 145.27 | 145.27 | 107.22 | 108.93 | -31.339% | 6 | 12,398 | -15.726% |
| 2026-08-18 | 117.75 | 158.65 | 117.75 | 158.65 | +39.167% | 2 | 12,398 | -42.137% |
| 2026-08-17 | 114.40 | 114.40 | 114.00 | 114.00 | +1.786% | 65 | 12,333 | -19.474% |
| 2026-08-14 | 117.00 | 117.00 | 112.00 | 112.00 | -2.609% | 3 | 12,331 | -18.036% |
| 2026-08-13 | 115.70 | 119.00 | 114.50 | 115.00 | -34.951% | 513 | 11,832 | -20.174% |
| 2026-08-12 | 176.79 | 176.79 | 176.79 | 176.79 | +49.442% | 1 | 11,832 | -48.074% |
| 2026-08-11 | 121.30 | 121.30 | 118.30 | 118.30 | +11.625% | 49 | 11,784 | -22.401% |
| 2026-08-10 | 105.43 | 105.98 | 105.43 | 105.98 | -5.375% | 2 | 11,784 | -13.380% |
| 2026-08-07 | 109.90 | 118.50 | 99.26 | 112.00 | +7.589% | 286 | 11,510 | -18.036% |
| 2026-08-06 | 99.20 | 104.10 | 99.20 | 104.10 | +4.100% | 312 | 11,199 | -11.816% |
| 2026-08-05 | 159.92 | 159.92 | 100.00 | 100.00 | -2.733% | 2 | 11,200 | -8.200% |
| 2026-08-04 | 96.28 | 104.38 | 96.28 | 102.81 | +12.978% | 9 | 11,206 | -10.709% |
| 2026-08-03 | 91.00 | 91.00 | 91.00 | 91.00 | +8.722% | 1 | 11,205 | +0.879% |
| 2026-07-31 | 82.11 | 83.70 | 80.70 | 83.70 | -25.666% | 13 | 11,204 | +9.677% |
| 2026-07-30 | 80.86 | 112.60 | 80.81 | 112.60 | +16.190% | 3 | 11,204 | -18.472% |
| 2026-07-29 | 83.29 | 156.25 | 83.29 | 96.91 | +19.054% | 3 | 11,204 | -5.273% |
| 2026-07-27 | 77.20 | 81.40 | 74.10 | 81.40 | +7.105% | 14 | 11,192 | +12.776% |
| 2026-07-24 | 79.30 | 80.00 | 75.30 | 76.00 | -7.090% | 800 | 10,516 | +20.789% |
| 2026-07-23 | 80.90 | 81.80 | 77.00 | 81.80 | -3.821% | 1,004 | 9,516 | +12.225% |
| 2026-07-22 | 80.95 | 85.05 | 80.95 | 85.05 | +1.154% | 2 | 9,517 | +7.937% |
| 2026-07-21 | 79.73 | 84.08 | 79.73 | 84.08 | -8.380% | 2 | 9,517 | +9.182% |
| 2026-07-20 | 92.33 | 92.33 | 91.77 | 91.77 | +17.488% | 2 | 9,517 | +0.033% |
| 2026-07-17 | 152.53 | 152.53 | 78.11 | 78.11 | -2.228% | 1,003 | 8,516 | +17.527% |
| 2026-07-16 | 79.89 | 79.89 | 79.89 | 79.89 | -6.320% | 1 | 8,516 | +14.908% |
| 2026-07-15 | 86.00 | 86.00 | 81.70 | 85.28 | +6.467% | 432 | 8,112 | +7.645% |
| 2026-07-14 | 78.96 | 90.42 | 78.96 | 80.10 | -0.125% | 14 | 8,102 | +14.607% |
| 2026-07-13 | 82.09 | 89.29 | 80.20 | 80.20 | -3.373% | 136 | 7,968 | +14.464% |
| 2026-07-10 | 79.40 | 85.50 | 79.30 | 83.00 | +3.208% | 44 | 7,929 | +10.602% |
| 2026-07-09 | 82.19 | 82.19 | 80.42 | 80.42 | +4.442% | 3 | 7,930 | +14.151% |
| 2026-07-08 | 80.94 | 80.94 | 77.00 | 77.00 | -8.169% | 1,009 | 6,926 | +19.221% |
| 2026-07-07 | 80.44 | 89.14 | 75.60 | 83.85 | +4.812% | 411 | 6,776 | +9.481% |
| 2026-07-06 | 80.20 | 80.60 | 78.10 | 80.00 | +2.171% | 517 | 6,261 | +14.750% |
| 2026-07-02 | 83.80 | 85.00 | 76.98 | 78.30 | -4.419% | 179 | 6,098 | +17.241% |
| 2026-07-01 | 80.42 | 86.46 | 80.00 | 81.92 | +1.349% | 7 | 6,093 | +12.061% |
| 2026-06-30 | 80.49 | 82.31 | 78.06 | 80.83 | +5.193% | 94 | 6,095 | +13.572% |
| 2026-06-29 | 80.85 | 80.85 | 74.54 | 76.84 | +20.533% | 33 | 6,085 | +19.469% |
| 2026-06-26 | 75.85 | 75.98 | 59.50 | 63.75 | -11.212% | 6 | 6,081 | +44.000% |
| 2026-06-25 | 77.90 | 77.90 | 71.60 | 71.80 | -8.512% | 529 | 5,553 | +27.855% |
| 2026-06-24 | 86.20 | 86.20 | 78.48 | 78.48 | -2.667% | 5 | 5,552 | +16.972% |
| 2026-06-23 | 80.00 | 81.65 | 80.00 | 80.63 | -1.430% | 42 | 5,515 | +13.853% |
| 2026-06-22 | 83.57 | 86.20 | 81.80 | 81.80 | +6.400% | 533 | 5,003 | +12.225% |
| 2026-06-18 | 76.88 | 76.88 | 76.88 | 76.88 | -11.632% | 2 | 5,003 | +19.407% |
| 2026-06-15 | 81.38 | 89.40 | 80.10 | 87.00 | -0.435% | 21 | 5,004 | +5.517% |
| 2026-06-12 | 87.38 | 87.38 | 87.38 | 87.38 | +21.361% | 1 | 5,004 | +5.058% |
| 2026-06-11 | 83.02 | 83.02 | 65.00 | 72.00 | -1.397% | 6 | 5,005 | +27.500% |
| 2026-06-10 | 85.27 | 85.27 | 73.02 | 73.02 | -18.029% | 10 | 5,003 | +25.719% |
| 2026-06-09 | 78.76 | 89.08 | 78.76 | 89.08 | +18.159% | 7 | 5,001 | +3.053% |
| 2026-06-08 | 76.89 | 80.34 | 75.39 | 75.39 | +0.480% | 15 | 4,991 | +21.767% |
| 2026-06-05 | 82.41 | 82.41 | 74.60 | 75.03 | -5.456% | 115 | 4,987 | +22.351% |
| 2026-06-04 | 193.57 | 193.57 | 79.36 | 79.36 | -8.286% | 2 | 4,987 | +15.675% |
| 2026-06-03 | 86.53 | 86.53 | 86.53 | 86.53 | +5.977% | 8 | 4,981 | +6.090% |
| 2026-06-02 | 81.65 | 81.65 | 81.65 | 81.65 | +1.770% | 1 | 4,981 | +12.431% |
| 2026-05-29 | 86.10 | 86.10 | 80.23 | 80.23 | +0.288% | 279 | 4,702 | +14.421% |
| 2026-05-28 | 80.00 | 80.00 | 80.00 | 80.00 | 0.000% | 4 | 4,706 | +14.750% |
| 2026-05-27 | 80.00 | 80.00 | 80.00 | 80.00 | +3.896% | 1 | 4,706 | +14.750% |
| 2026-05-26 | 74.18 | 78.00 | 74.18 | 77.00 | +8.298% | 21 | 4,686 | +19.221% |
| 2026-05-22 | 72.30 | 76.49 | 71.10 | 71.10 | +7.175% | 206 | 4,485 | +29.114% |
| 2026-05-21 | 66.34 | 66.34 | 66.34 | 66.34 | +0.974% | 1 | 4,485 | +38.378% |
| 2026-05-20 | 65.00 | 65.70 | 65.00 | 65.70 | -3.368% | 6 | 4,483 | +39.726% |
| 2026-05-19 | 69.80 | 69.80 | 64.90 | 67.99 | +4.939% | 282 | 4,204 | +35.020% |
| 2026-05-18 | 65.95 | 73.85 | 64.79 | 64.79 | -7.693% | 6 | 4,205 | +41.689% |
| 2026-05-15 | 56.89 | 70.19 | 56.89 | 70.19 | -12.263% | 3 | 4,208 | +30.788% |
| 2026-05-14 | 181.99 | 181.99 | 68.81 | 80.00 | +3.991% | 206 | 4,079 | +14.750% |
| 2026-05-13 | 72.38 | 76.98 | 72.38 | 76.93 | +18.154% | 15 | 4,071 | +19.329% |
| 2026-05-12 | 65.00 | 68.51 | 62.00 | 65.11 | +0.169% | 38 | 4,108 | +40.992% |
| 2026-05-11 | 62.88 | 75.64 | 62.88 | 65.00 | -9.897% | 26 | 4,111 | +41.231% |
| 2026-05-08 | 57.73 | 74.99 | 57.73 | 72.14 | +25.004% | 100 | 4,061 | +27.253% |
| 2026-05-07 | 57.67 | 60.94 | 57.15 | 57.71 | -2.845% | 322 | 4,049 | +59.071% |
| 2026-05-06 | 57.40 | 62.88 | 55.21 | 59.40 | +2.414% | 249 | 4,033 | +54.545% |
| 2026-05-05 | 55.40 | 58.00 | 49.00 | 58.00 | +14.851% | 1,141 | 3,574 | +58.276% |
| 2026-05-04 | 56.40 | 56.40 | 48.20 | 50.50 | -7.678% | 12 | 3,578 | +81.782% |
| 2026-05-01 | 55.70 | 60.36 | 54.70 | 54.70 | +7.255% | 506 | 3,175 | +67.824% |
| 2026-04-30 | 50.00 | 51.50 | 48.80 | 51.00 | -1.163% | 167 | 3,175 | +80.000% |
| 2026-04-29 | 57.10 | 57.10 | 51.60 | 51.60 | +1.976% | 66 | 3,010 | +77.907% |
| 2026-04-28 | 48.70 | 54.95 | 47.85 | 50.60 | -0.784% | 35 | 2,994 | +81.423% |
| 2026-04-27 | 50.00 | 51.00 | 49.00 | 51.00 | +5.155% | 4 | 2,977 | +80.000% |
| 2026-04-24 | 45.80 | 52.50 | 45.80 | 48.50 | +6.828% | 592 | 2,974 | +89.278% |
| 2026-04-23 | 45.00 | 45.40 | 45.00 | 45.40 | -0.022% | 2 | 2,384 | +102.203% |
| 2026-04-22 | 52.70 | 55.00 | 45.41 | 45.41 | +1.611% | 53 | 2,385 | +102.158% |
| 2026-04-21 | 47.50 | 48.90 | 43.63 | 44.69 | -5.916% | 371 | 2,333 | +105.415% |
| 2026-04-20 | 48.45 | 49.50 | 44.80 | 47.50 | -5.303% | 582 | 1,996 | +93.263% |
| 2026-04-17 | 48.31 | 50.16 | 48.31 | 50.16 | +20.000% | 4 | 1,594 | +83.014% |
| 2026-04-16 | 39.50 | 42.69 | 39.50 | 41.80 | +14.835% | 454 | 1,596 | +119.617% |
| 2026-04-15 | 34.80 | 36.40 | 34.80 | 36.40 | +5.906% | 7 | 1,201 | +152.198% |
| 2026-04-14 | 65.14 | 65.14 | 33.92 | 34.37 | +4.152% | 18 | 1,208 | +167.093% |
| 2026-04-13 | 31.90 | 33.46 | 31.90 | 33.00 | +5.701% | 98 | 1,203 | +178.182% |
| 2026-04-10 | 30.70 | 31.22 | 30.70 | 31.22 | -2.438% | 59 | 1,108 | +194.042% |
| 2026-04-09 | 29.73 | 32.00 | 29.73 | 32.00 | +3.226% | 19 | 1,111 | +186.875% |
| 2026-04-08 | 31.90 | 32.60 | 29.87 | 31.00 | +14.815% | 224 | 1,110 | +196.129% |
| 2026-04-07 | 27.30 | 32.20 | 26.90 | 27.00 | -10.388% | 511 | 973 | +240.000% |
| 2026-04-06 | 27.00 | 31.20 | 27.00 | 30.13 | +14.129% | 10 | 616 | +204.680% |
| 2026-04-02 | 27.08 | 27.43 | 26.30 | 26.40 | -7.692% | 7 | 615 | +247.727% |
| 2026-04-01 | 29.10 | 29.10 | 27.80 | 28.60 | +8.745% | 4 | 615 | +220.979% |
| 2026-03-31 | 33.50 | 33.50 | 26.30 | 26.30 | +10.042% | 56 | 614 | +249.049% |
| 2026-03-30 | 24.83 | 66.76 | 23.90 | 23.90 | +3.913% | 13 | 614 | +284.100% |
| 2026-03-27 | 25.00 | 36.08 | 23.00 | 23.00 | -3.361% | 53 | 609 | +299.130% |
| 2026-03-26 | 28.01 | 28.10 | 22.71 | 23.80 | -11.491% | 9 | 575 | +285.714% |
| 2026-03-25 | 28.40 | 30.00 | 26.89 | 26.89 | -2.218% | 46 | 573 | +241.391% |
| 2026-03-24 | 31.07 | 31.07 | 26.90 | 27.50 | -0.722% | 14 | 534 | +233.818% |
| 2026-03-23 | 30.16 | 38.16 | 24.40 | 27.70 | +4.528% | 21 | 524 | +231.408% |
| 2026-03-20 | 27.50 | 27.60 | 26.50 | 26.50 | -3.636% | 8 | 521 | +246.415% |
| 2026-03-19 | 28.40 | 29.00 | 26.00 | 27.50 | +2.996% | 26 | 517 | +233.818% |
| 2026-03-18 | 29.60 | 29.60 | 26.70 | 26.70 | -7.931% | 28 | 496 | +243.820% |
| 2026-03-17 | 29.10 | 32.53 | 27.34 | 29.00 | 0.000% | 75 | 489 | +216.552% |
| 2026-03-16 | 29.00 | 29.10 | 28.50 | 29.00 | 0.000% | 25 | 476 | +216.552% |
| 2026-03-13 | 28.00 | 29.60 | 26.00 | 29.00 | +0.555% | 63 | 458 | +216.552% |
| 2026-03-12 | 33.00 | 33.00 | 28.00 | 28.84 | +2.926% | 47 | 419 | +218.308% |
| 2026-03-11 | 30.00 | 30.00 | 28.00 | 28.02 | -3.045% | 7 | 389 | +227.623% |
| 2026-03-10 | 27.00 | 30.00 | 27.00 | 28.90 | -8.833% | 13 | 389 | +217.647% |
| 2026-03-06 | 31.70 | 31.70 | 31.70 | 31.70 | +13.214% | 1 | 387 | +189.590% |
| 2026-03-04 | 28.00 | 28.00 | 28.00 | 28.00 | -9.677% | 20 | 387 | +227.857% |
| 2026-02-26 | 31.00 | 31.00 | 31.00 | 31.00 | +11.151% | 2 | 387 | +196.129% |
| 2026-02-24 | 28.20 | 28.80 | 27.89 | 27.89 | 0.000% | 80 | 0 | +229.150% |