SPX311219C18000000
SPX Dec 19 2031 18000.00 Call
optionOPRA
EODOct 28, 2026
69.90USD+5.989%(+3.95)10Vol2,148OI
SPX311219C18000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 73.09 | 73.09 | 68.80 | 69.90 | +5.989% | 10 | 2,146 | 0.000% |
| 2026-10-27 | 71.98 | 71.98 | 65.95 | 65.95 | +10.100% | 18 | 2,133 | +5.989% |
| 2026-10-26 | 60.75 | 60.75 | 59.75 | 59.90 | -3.153% | 3 | 2,132 | +16.694% |
| 2026-10-23 | 61.60 | 62.00 | 61.35 | 61.85 | +2.231% | 30 | 2,162 | +13.015% |
| 2026-10-22 | 64.15 | 64.15 | 60.50 | 60.50 | -8.264% | 8 | 2,159 | +15.537% |
| 2026-10-21 | 73.79 | 73.79 | 65.95 | 65.95 | -13.474% | 9 | 2,152 | +5.989% |
| 2026-10-20 | 72.69 | 77.18 | 72.20 | 76.22 | +4.569% | 6 | 2,152 | -8.292% |
| 2026-10-19 | 79.30 | 79.30 | 65.50 | 72.89 | -10.783% | 5 | 2,149 | -4.102% |
| 2026-10-16 | 71.75 | 81.70 | 71.15 | 81.70 | +26.275% | 7 | 2,147 | -14.443% |
| 2026-10-15 | 63.50 | 69.34 | 62.80 | 64.70 | -0.843% | 8 | 2,145 | +8.037% |
| 2026-10-14 | 79.09 | 79.09 | 65.25 | 65.25 | -2.612% | 4 | 2,145 | +7.126% |
| 2026-10-13 | 83.00 | 89.04 | 67.00 | 67.00 | -13.826% | 10 | 2,146 | +4.328% |
| 2026-10-12 | 78.55 | 78.55 | 77.75 | 77.75 | +7.241% | 2 | 2,146 | -10.096% |
| 2026-10-09 | 84.89 | 84.89 | 72.50 | 72.50 | -0.821% | 15 | 2,135 | -3.586% |
| 2026-10-08 | 84.50 | 84.50 | 73.10 | 73.10 | -6.402% | 20 | 2,144 | -4.378% |
| 2026-10-07 | 78.55 | 78.55 | 78.10 | 78.10 | -14.551% | 2 | 2,145 | -10.499% |
| 2026-10-06 | 78.90 | 91.40 | 78.90 | 91.40 | +24.455% | 9 | 2,147 | -23.523% |
| 2026-10-05 | 76.95 | 76.95 | 73.44 | 73.44 | -4.994% | 3 | 2,145 | -4.820% |
| 2026-10-02 | 76.50 | 78.00 | 76.50 | 77.30 | +1.711% | 7 | 2,146 | -9.573% |
| 2026-10-01 | 76.00 | 76.00 | 76.00 | 76.00 | -0.315% | 1 | 2,145 | -8.026% |
| 2026-09-30 | 74.70 | 76.24 | 74.70 | 76.24 | -4.425% | 2 | 2,145 | -8.316% |
| 2026-09-29 | 76.00 | 79.77 | 76.00 | 79.77 | +7.218% | 2 | 2,145 | -12.373% |
| 2026-09-28 | 74.35 | 74.40 | 67.00 | 74.40 | -8.824% | 6 | 2,145 | -6.048% |
| 2026-09-25 | 81.80 | 81.80 | 76.65 | 81.60 | +0.555% | 4 | 2,143 | -14.338% |
| 2026-09-24 | 75.05 | 83.95 | 75.00 | 81.15 | +8.056% | 7 | 2,142 | -13.863% |
| 2026-09-23 | 76.65 | 82.50 | 61.70 | 75.10 | -10.595% | 12 | 2,138 | -6.924% |
| 2026-09-22 | 76.75 | 84.00 | 76.75 | 84.00 | +33.080% | 9 | 2,139 | -16.786% |
| 2026-09-21 | 74.71 | 92.08 | 62.00 | 63.12 | -9.479% | 192 | 2,127 | +10.741% |
| 2026-09-18 | 70.33 | 70.33 | 69.73 | 69.73 | +11.248% | 2 | 2,127 | +0.244% |
| 2026-09-17 | 71.94 | 71.94 | 62.68 | 62.68 | +1.919% | 4 | 2,127 | +11.519% |
| 2026-09-16 | 70.86 | 70.86 | 59.35 | 61.50 | +4.521% | 6 | 2,126 | +13.659% |
| 2026-09-15 | 72.65 | 80.46 | 58.50 | 58.84 | -13.914% | 13 | 2,126 | +18.797% |
| 2026-09-14 | 72.80 | 85.66 | 68.15 | 68.35 | +8.613% | 12 | 2,118 | +2.268% |
| 2026-09-11 | 71.60 | 71.60 | 55.00 | 62.93 | +12.035% | 5 | 2,118 | +11.076% |
| 2026-09-10 | 56.14 | 56.17 | 54.18 | 56.17 | -5.198% | 4 | 2,118 | +24.444% |
| 2026-09-09 | 69.40 | 69.40 | 59.25 | 59.25 | -1.250% | 214 | 2,020 | +17.975% |
| 2026-09-08 | 68.98 | 89.59 | 60.00 | 60.00 | -3.382% | 7 | 2,019 | +16.500% |
| 2026-09-04 | 74.50 | 74.80 | 62.05 | 62.10 | -17.639% | 6 | 2,016 | +12.560% |
| 2026-09-03 | 73.20 | 84.28 | 73.20 | 75.40 | +30.000% | 7 | 2,019 | -7.294% |
| 2026-09-02 | 59.45 | 59.45 | 54.94 | 58.00 | +1.862% | 3 | 2,017 | +20.517% |
| 2026-09-01 | 99.43 | 99.43 | 56.68 | 56.94 | -42.409% | 94 | 1,993 | +22.761% |
| 2026-08-31 | 64.90 | 102.78 | 63.90 | 98.87 | +47.788% | 154 | 1,928 | -29.301% |
| 2026-08-28 | 90.26 | 90.77 | 66.90 | 66.90 | +4.859% | 3 | 1,928 | +4.484% |
| 2026-08-25 | 65.20 | 65.20 | 63.80 | 63.80 | -0.700% | 3 | 1,853 | +9.561% |
| 2026-08-24 | 76.54 | 76.54 | 64.25 | 64.25 | +1.790% | 3 | 1,853 | +8.794% |
| 2026-08-21 | 62.89 | 72.63 | 62.89 | 63.12 | +0.302% | 5 | 1,853 | +10.741% |
| 2026-08-20 | 62.93 | 62.93 | 62.93 | 62.93 | -0.929% | 1 | 1,853 | +11.076% |
| 2026-08-19 | 69.01 | 69.01 | 63.52 | 63.52 | -17.571% | 8 | 1,853 | +10.044% |
| 2026-08-18 | 77.06 | 77.06 | 77.06 | 77.06 | +13.792% | 1 | 1,853 | -9.291% |
| 2026-08-17 | 67.00 | 67.72 | 67.00 | 67.72 | -8.363% | 2 | 1,853 | +3.219% |
| 2026-08-14 | 68.20 | 73.90 | 56.90 | 73.90 | +8.517% | 3 | 1,853 | -5.413% |
| 2026-08-13 | 69.24 | 69.24 | 66.03 | 68.10 | -10.747% | 12 | 1,859 | +2.643% |
| 2026-08-12 | 67.00 | 77.04 | 63.50 | 76.30 | +8.242% | 66 | 1,797 | -8.388% |
| 2026-08-11 | 70.49 | 70.49 | 70.49 | 70.49 | +0.456% | 1 | 1,798 | -0.837% |
| 2026-08-10 | 73.85 | 78.25 | 67.20 | 70.17 | +2.438% | 8 | 1,802 | -0.385% |
| 2026-08-07 | 57.58 | 68.50 | 57.58 | 68.50 | +20.302% | 25 | 1,797 | +2.044% |
| 2026-08-06 | 53.27 | 56.94 | 53.27 | 56.94 | +13.880% | 9 | 1,792 | +22.761% |
| 2026-08-05 | 56.21 | 56.86 | 50.00 | 50.00 | -16.985% | 7 | 1,790 | +39.800% |
| 2026-08-04 | 48.10 | 60.23 | 48.10 | 60.23 | +31.478% | 5 | 1,790 | +16.055% |
| 2026-08-03 | 42.94 | 45.81 | 42.94 | 45.81 | +10.041% | 8 | 1,788 | +52.587% |
| 2026-07-30 | 41.63 | 41.63 | 41.63 | 41.63 | +4.467% | 1 | 1,787 | +67.908% |
| 2026-07-29 | 39.85 | 39.85 | 39.85 | 39.85 | +3.453% | 1 | 1,787 | +75.408% |
| 2026-07-28 | 39.45 | 39.45 | 38.52 | 38.52 | -6.596% | 2 | 1,788 | +81.464% |
| 2026-07-27 | 41.24 | 41.24 | 41.24 | 41.24 | +0.585% | 1 | 1,788 | +69.496% |
| 2026-07-23 | 41.38 | 41.63 | 41.00 | 41.00 | -4.651% | 4 | 1,786 | +70.488% |
| 2026-07-22 | 43.55 | 45.10 | 42.46 | 43.00 | +1.415% | 55 | 1,761 | +62.558% |
| 2026-07-21 | 42.43 | 42.43 | 42.40 | 42.40 | +1.460% | 2 | 1,760 | +64.858% |
| 2026-07-20 | 43.06 | 43.06 | 41.79 | 41.79 | -0.783% | 2 | 1,758 | +67.265% |
| 2026-07-17 | 40.37 | 42.12 | 40.37 | 42.12 | -5.327% | 2 | 1,757 | +65.954% |
| 2026-07-16 | 44.43 | 44.49 | 44.43 | 44.49 | -1.788% | 3 | 1,755 | +57.114% |
| 2026-07-15 | 45.30 | 45.30 | 45.30 | 45.30 | +1.388% | 1 | 1,755 | +54.305% |
| 2026-07-14 | 46.68 | 52.12 | 43.90 | 44.68 | -3.955% | 8 | 1,752 | +56.446% |
| 2026-07-13 | 46.52 | 46.52 | 46.52 | 46.52 | -3.685% | 1 | 1,752 | +50.258% |
| 2026-07-09 | 44.92 | 48.30 | 43.15 | 48.30 | +11.316% | 4 | 1,752 | +44.720% |
| 2026-07-08 | 43.64 | 43.64 | 43.39 | 43.39 | -1.162% | 2 | 1,752 | +61.097% |
| 2026-07-07 | 44.28 | 48.22 | 43.90 | 43.90 | -2.790% | 5 | 1,748 | +59.226% |
| 2026-07-06 | 45.16 | 45.16 | 45.16 | 45.16 | +3.129% | 1 | 1,748 | +54.783% |
| 2026-07-02 | 45.63 | 45.66 | 42.79 | 43.79 | -3.461% | 13 | 1,749 | +59.625% |
| 2026-07-01 | 44.35 | 47.52 | 43.76 | 45.36 | +2.162% | 113 | 1,640 | +54.101% |
| 2026-06-30 | 44.00 | 46.96 | 43.87 | 44.40 | +3.497% | 106 | 1,592 | +57.432% |
| 2026-06-29 | 52.86 | 52.86 | 40.50 | 42.90 | +23.453% | 17 | 1,580 | +62.937% |
| 2026-06-26 | 48.63 | 48.63 | 34.75 | 34.75 | -29.684% | 15 | 1,570 | +101.151% |
| 2026-06-25 | 49.21 | 50.50 | 49.21 | 49.42 | -1.160% | 3 | 1,568 | +41.441% |
| 2026-06-24 | 50.55 | 50.55 | 48.05 | 50.00 | +13.636% | 8 | 1,565 | +39.800% |
| 2026-06-23 | 49.50 | 52.71 | 44.00 | 44.00 | -21.986% | 14 | 1,563 | +58.864% |
| 2026-06-22 | 56.85 | 56.85 | 56.40 | 56.40 | +4.852% | 2 | 1,563 | +23.936% |
| 2026-06-18 | 57.02 | 57.02 | 53.79 | 53.79 | +3.244% | 2 | 1,563 | +29.950% |
| 2026-06-17 | 59.01 | 59.01 | 48.00 | 52.10 | +8.996% | 9 | 1,556 | +34.165% |
| 2026-06-16 | 46.00 | 47.80 | 46.00 | 47.80 | -5.347% | 3 | 1,556 | +46.234% |
| 2026-06-15 | 52.63 | 52.63 | 43.00 | 50.50 | +10.238% | 9 | 1,555 | +38.416% |
| 2026-06-12 | 48.31 | 50.22 | 45.81 | 45.81 | -2.345% | 14 | 1,555 | +52.587% |
| 2026-06-11 | 50.42 | 50.42 | 46.00 | 46.91 | +17.275% | 3 | 1,555 | +49.009% |
| 2026-06-10 | 46.95 | 53.97 | 40.00 | 40.00 | -20.000% | 7 | 1,551 | +74.750% |
| 2026-06-09 | 48.43 | 60.48 | 46.39 | 50.00 | +12.511% | 13 | 1,549 | +39.800% |
| 2026-06-08 | 45.86 | 47.89 | 44.34 | 44.44 | -6.324% | 24 | 1,542 | +57.291% |
| 2026-06-05 | 43.20 | 47.45 | 43.20 | 47.44 | +5.165% | 87 | 1,572 | +47.344% |
| 2026-06-04 | 46.66 | 48.50 | 44.29 | 45.11 | -2.612% | 5 | 1,572 | +54.955% |
| 2026-06-03 | 50.16 | 50.16 | 46.32 | 46.32 | -2.484% | 6 | 1,571 | +50.907% |
| 2026-06-02 | 46.30 | 47.50 | 44.21 | 47.50 | +3.825% | 26 | 1,570 | +47.158% |
| 2026-06-01 | 49.21 | 49.21 | 45.75 | 45.75 | -3.420% | 3 | 1,567 | +52.787% |
| 2026-05-29 | 46.34 | 52.18 | 46.34 | 47.37 | +3.203% | 90 | 1,480 | +47.562% |
| 2026-05-28 | 45.00 | 45.90 | 45.00 | 45.90 | +1.369% | 2 | 1,479 | +52.288% |
| 2026-05-27 | 44.37 | 45.28 | 44.37 | 45.28 | -1.200% | 12 | 1,477 | +54.373% |
| 2026-05-26 | 46.00 | 46.05 | 45.76 | 45.83 | +3.711% | 8 | 1,473 | +52.520% |
| 2026-05-22 | 45.11 | 45.96 | 38.60 | 44.19 | +6.868% | 7 | 1,467 | +58.181% |
| 2026-05-21 | 41.38 | 41.95 | 41.35 | 41.35 | -3.837% | 4 | 1,465 | +69.045% |
| 2026-05-20 | 42.29 | 43.55 | 41.64 | 43.00 | +4.344% | 12 | 1,458 | +62.558% |
| 2026-05-19 | 40.99 | 41.21 | 38.43 | 41.21 | -5.525% | 14 | 1,455 | +69.619% |
| 2026-05-18 | 44.09 | 44.09 | 43.62 | 43.62 | -4.195% | 2 | 1,454 | +60.248% |
| 2026-05-14 | 49.72 | 49.72 | 44.32 | 45.53 | +13.996% | 3 | 1,453 | +53.525% |
| 2026-05-13 | 42.69 | 42.69 | 39.94 | 39.94 | +2.753% | 2 | 1,452 | +75.013% |
| 2026-05-12 | 41.73 | 41.73 | 38.87 | 38.87 | -5.518% | 3 | 1,452 | +79.830% |
| 2026-05-11 | 41.14 | 41.14 | 41.14 | 41.14 | +6.305% | 1 | 1,452 | +69.908% |
| 2026-05-08 | 75.14 | 75.14 | 38.00 | 38.70 | +2.165% | 5 | 1,451 | +80.620% |
| 2026-05-07 | 35.98 | 44.24 | 29.27 | 37.88 | +1.801% | 61 | 73 | +84.530% |
| 2026-05-06 | 34.18 | 40.36 | 28.45 | 37.21 | 0.000% | 103 | 73 | +87.853% |