SPX311219C02000000
SPX Dec 19 2031 2000.00 Call
optionOPRA
EODOct 28, 2026
5,950.10USD+2.172%(+126.49)3Vol287OI
SPX311219C02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5,923.14 | 5,950.10 | 5,923.14 | 5,950.10 | +2.172% | 3 | 286 | 0.000% |
| 2026-10-23 | 5,823.61 | 5,823.61 | 5,823.61 | 5,823.61 | -0.846% | 1 | 287 | +2.172% |
| 2026-10-22 | 5,873.32 | 5,873.32 | 5,873.32 | 5,873.32 | -0.067% | 1 | 286 | +1.307% |
| 2026-10-19 | 5,895.27 | 5,895.27 | 5,877.24 | 5,877.24 | +0.845% | 16 | 271 | +1.240% |
| 2026-10-16 | 5,920.98 | 5,920.98 | 5,828.00 | 5,828.00 | -1.281% | 3 | 269 | +2.095% |
| 2026-10-15 | 5,888.34 | 5,903.64 | 5,865.32 | 5,903.64 | -0.653% | 4 | 265 | +0.787% |
| 2026-10-14 | 5,939.46 | 5,942.46 | 5,937.38 | 5,942.46 | -1.065% | 4 | 262 | +0.129% |
| 2026-10-12 | 6,011.05 | 6,011.05 | 6,006.30 | 6,006.41 | +0.129% | 3 | 260 | -0.937% |
| 2026-10-09 | 5,998.70 | 5,998.70 | 5,998.70 | 5,998.70 | -0.340% | 1 | 261 | -0.810% |
| 2026-10-08 | 6,019.19 | 6,019.19 | 6,019.19 | 6,019.19 | +0.281% | 1 | 260 | -1.148% |
| 2026-10-07 | 5,981.65 | 6,009.14 | 5,981.65 | 6,002.32 | -0.274% | 5 | 255 | -0.870% |
| 2026-10-06 | 6,024.58 | 6,024.58 | 6,018.79 | 6,018.79 | +0.591% | 2 | 254 | -1.141% |
| 2026-10-05 | 5,943.38 | 5,983.41 | 5,942.46 | 5,983.41 | +1.056% | 3 | 252 | -0.557% |
| 2026-10-02 | 5,920.88 | 5,920.88 | 5,920.88 | 5,920.88 | +0.524% | 1 | 251 | +0.494% |
| 2026-10-01 | 5,828.47 | 5,890.10 | 5,828.47 | 5,890.04 | -0.469% | 5 | 246 | +1.020% |
| 2026-09-30 | 5,877.06 | 5,917.81 | 5,877.06 | 5,917.81 | +0.706% | 2 | 245 | +0.546% |
| 2026-09-29 | 5,875.51 | 5,876.35 | 5,875.51 | 5,876.35 | -0.472% | 2 | 245 | +1.255% |
| 2026-09-28 | 5,921.96 | 5,921.96 | 5,904.20 | 5,904.20 | -0.453% | 3 | 247 | +0.777% |
| 2026-09-25 | 5,931.07 | 5,931.07 | 5,931.07 | 5,931.07 | +0.595% | 1 | 248 | +0.321% |
| 2026-09-24 | 5,896.41 | 5,896.41 | 5,826.32 | 5,895.97 | -0.292% | 4 | 246 | +0.918% |
| 2026-09-23 | 5,956.28 | 5,956.28 | 5,909.08 | 5,913.24 | -0.785% | 8 | 242 | +0.623% |
| 2026-09-22 | 5,953.33 | 5,963.46 | 5,953.33 | 5,960.02 | -0.093% | 8 | 237 | -0.166% |
| 2026-09-21 | 5,888.25 | 5,965.59 | 5,888.25 | 5,965.59 | +2.426% | 2 | 237 | -0.260% |
| 2026-09-18 | 5,835.10 | 5,835.10 | 5,824.31 | 5,824.31 | +0.771% | 3 | 239 | +2.160% |
| 2026-09-16 | 5,792.63 | 5,811.21 | 5,779.74 | 5,779.74 | -0.503% | 7 | 235 | +2.948% |
| 2026-09-15 | 5,808.98 | 5,808.98 | 5,808.98 | 5,808.98 | -0.329% | 1 | 236 | +2.429% |
| 2026-09-14 | 5,797.37 | 5,838.42 | 5,796.09 | 5,828.14 | +0.761% | 6 | 238 | +2.093% |
| 2026-09-10 | 5,792.42 | 5,792.42 | 5,784.13 | 5,784.13 | -0.581% | 2 | 236 | +2.869% |
| 2026-09-09 | 5,833.83 | 5,833.83 | 5,810.39 | 5,817.96 | -1.911% | 7 | 230 | +2.271% |
| 2026-09-04 | 5,931.32 | 5,931.32 | 5,931.32 | 5,931.32 | -0.031% | 1 | 230 | +0.317% |
| 2026-09-03 | 5,933.17 | 5,933.17 | 5,933.17 | 5,933.17 | +1.597% | 1 | 230 | +0.285% |
| 2026-09-02 | 5,839.89 | 5,839.89 | 5,839.89 | 5,839.89 | +0.416% | 1 | 230 | +1.887% |
| 2026-09-01 | 5,815.67 | 5,815.67 | 5,815.67 | 5,815.67 | -0.253% | 1 | 230 | +2.312% |
| 2026-08-31 | 5,867.83 | 5,867.83 | 5,830.40 | 5,830.40 | -0.770% | 2 | 232 | +2.053% |
| 2026-08-27 | 5,875.67 | 5,875.67 | 5,875.67 | 5,875.67 | +0.745% | 1 | 231 | +1.267% |
| 2026-08-25 | 5,864.48 | 5,864.48 | 5,832.23 | 5,832.23 | +0.081% | 2 | 229 | +2.021% |
| 2026-08-24 | 5,827.53 | 5,827.53 | 5,827.53 | 5,827.53 | -0.069% | 1 | 228 | +2.103% |
| 2026-08-21 | 5,822.15 | 5,831.58 | 5,822.15 | 5,831.58 | -0.084% | 2 | 230 | +2.032% |
| 2026-08-20 | 5,864.95 | 5,864.95 | 5,836.47 | 5,836.47 | -0.755% | 2 | 231 | +1.947% |
| 2026-08-19 | 5,850.42 | 5,880.89 | 5,850.42 | 5,880.89 | -0.722% | 2 | 229 | +1.177% |
| 2026-08-17 | 5,922.59 | 5,925.38 | 5,922.59 | 5,923.65 | +0.278% | 3 | 226 | +0.447% |
| 2026-08-14 | 5,907.21 | 5,907.21 | 5,907.21 | 5,907.21 | -0.673% | 1 | 225 | +0.726% |
| 2026-08-13 | 5,986.03 | 5,986.03 | 5,947.25 | 5,947.25 | +1.714% | 2 | 223 | +0.048% |
| 2026-08-12 | 5,847.06 | 5,847.06 | 5,847.06 | 5,847.06 | -1.552% | 1 | 222 | +1.762% |
| 2026-08-11 | 5,939.22 | 5,939.22 | 5,939.22 | 5,939.22 | -0.157% | 1 | 221 | +0.183% |
| 2026-08-10 | 5,961.75 | 5,961.75 | 5,948.56 | 5,948.56 | +0.432% | 2 | 220 | +0.026% |
| 2026-08-07 | 5,923.00 | 5,923.00 | 5,923.00 | 5,923.00 | +0.008% | 1 | 219 | +0.458% |
| 2026-08-06 | 5,922.50 | 5,922.50 | 5,922.50 | 5,922.50 | -0.681% | 1 | 218 | +0.466% |
| 2026-08-05 | 5,951.08 | 5,963.11 | 5,951.08 | 5,963.11 | +1.320% | 2 | 216 | -0.218% |
| 2026-08-04 | 5,827.86 | 5,885.41 | 5,827.86 | 5,885.41 | +1.883% | 3 | 214 | +1.099% |
| 2026-08-03 | 5,727.76 | 5,776.62 | 5,727.76 | 5,776.62 | +1.426% | 2 | 215 | +3.003% |
| 2026-07-31 | 5,642.17 | 5,695.43 | 5,639.06 | 5,695.43 | +2.047% | 10 | 207 | +4.471% |
| 2026-07-30 | 5,581.20 | 5,581.20 | 5,581.20 | 5,581.20 | +0.155% | 1 | 206 | +6.610% |
| 2026-07-29 | 5,601.33 | 5,601.45 | 5,549.74 | 5,572.56 | +0.814% | 4 | 202 | +6.775% |
| 2026-07-28 | 5,527.56 | 5,527.56 | 5,527.56 | 5,527.56 | -1.383% | 1 | 201 | +7.644% |
| 2026-07-27 | 5,609.72 | 5,609.72 | 5,577.52 | 5,605.07 | -0.642% | 8 | 205 | +6.156% |
| 2026-07-24 | 5,605.10 | 5,641.31 | 5,605.07 | 5,641.31 | +0.262% | 9 | 196 | +5.474% |
| 2026-07-23 | 5,626.59 | 5,626.59 | 5,626.59 | 5,626.59 | -1.214% | 1 | 197 | +5.750% |
| 2026-07-22 | 5,695.75 | 5,695.75 | 5,695.75 | 5,695.75 | +0.264% | 1 | 198 | +4.466% |
| 2026-07-21 | 5,680.77 | 5,680.77 | 5,680.77 | 5,680.77 | +0.867% | 1 | 198 | +4.741% |
| 2026-07-20 | 5,665.21 | 5,674.60 | 5,631.94 | 5,631.94 | -0.011% | 4 | 197 | +5.649% |
| 2026-07-17 | 5,610.83 | 5,660.88 | 5,610.83 | 5,632.57 | -1.504% | 11 | 186 | +5.637% |
| 2026-07-16 | 5,723.73 | 5,723.73 | 5,718.60 | 5,718.60 | +0.352% | 2 | 187 | +4.048% |
| 2026-07-15 | 5,756.01 | 5,756.01 | 5,698.54 | 5,698.54 | -0.491% | 3 | 184 | +4.414% |
| 2026-07-14 | 5,719.51 | 5,729.48 | 5,719.51 | 5,726.67 | +0.400% | 7 | 189 | +3.902% |
| 2026-07-13 | 5,746.31 | 5,746.31 | 5,699.69 | 5,703.88 | -0.632% | 10 | 183 | +4.317% |
| 2026-07-10 | 5,737.90 | 5,740.28 | 5,731.84 | 5,740.18 | +0.327% | 6 | 177 | +3.657% |
| 2026-07-09 | 5,685.21 | 5,725.02 | 5,685.21 | 5,721.46 | +1.138% | 20 | 157 | +3.996% |
| 2026-07-08 | 5,647.93 | 5,661.01 | 5,614.84 | 5,657.08 | -0.270% | 7 | 152 | +5.180% |
| 2026-07-07 | 5,704.49 | 5,704.49 | 5,672.40 | 5,672.40 | -0.271% | 4 | 152 | +4.896% |
| 2026-07-06 | 5,687.79 | 5,687.79 | 5,687.79 | 5,687.79 | +0.849% | 1 | 151 | +4.612% |
| 2026-07-02 | 5,684.85 | 5,684.85 | 5,634.24 | 5,639.93 | -0.301% | 4 | 147 | +5.500% |
| 2026-07-01 | 5,634.69 | 5,676.04 | 5,634.69 | 5,656.97 | -0.340% | 6 | 143 | +5.182% |
| 2026-06-30 | 5,658.19 | 5,676.29 | 5,658.19 | 5,676.29 | +1.482% | 3 | 144 | +4.824% |
| 2026-06-29 | 5,593.37 | 5,593.37 | 5,593.37 | 5,593.37 | +0.630% | 1 | 143 | +6.378% |
| 2026-06-26 | 5,576.58 | 5,576.58 | 5,558.35 | 5,558.35 | -0.108% | 3 | 140 | +7.048% |
| 2026-06-25 | 5,564.36 | 5,564.36 | 5,564.36 | 5,564.36 | -0.262% | 1 | 139 | +6.932% |
| 2026-06-24 | 5,586.74 | 5,598.31 | 5,579.00 | 5,579.00 | -0.641% | 3 | 136 | +6.652% |
| 2026-06-23 | 5,578.76 | 5,614.97 | 5,578.76 | 5,614.97 | -1.142% | 2 | 134 | +5.969% |
| 2026-06-22 | 5,698.02 | 5,698.02 | 5,679.83 | 5,679.83 | -0.304% | 2 | 134 | +4.758% |
| 2026-06-18 | 5,672.55 | 5,697.14 | 5,672.55 | 5,697.14 | +1.563% | 2 | 132 | +4.440% |
| 2026-06-17 | 5,637.62 | 5,686.62 | 5,609.44 | 5,609.44 | -0.729% | 4 | 134 | +6.073% |
| 2026-06-16 | 5,650.62 | 5,650.62 | 5,650.62 | 5,650.62 | -0.396% | 1 | 135 | +5.300% |
| 2026-06-15 | 5,673.09 | 5,673.09 | 5,673.09 | 5,673.09 | +2.767% | 1 | 134 | +4.883% |
| 2026-06-12 | 5,520.35 | 5,520.35 | 5,520.35 | 5,520.35 | -1.497% | 1 | 135 | +7.785% |
| 2026-06-11 | 5,494.30 | 5,604.24 | 5,494.30 | 5,604.24 | +1.342% | 3 | 132 | +6.171% |
| 2026-06-10 | 5,553.59 | 5,553.59 | 5,530.03 | 5,530.03 | +0.212% | 2 | 130 | +7.596% |
| 2026-06-09 | 5,518.31 | 5,518.31 | 5,518.31 | 5,518.31 | -1.681% | 1 | 129 | +7.825% |
| 2026-06-08 | 5,632.36 | 5,645.55 | 5,612.68 | 5,612.68 | -1.933% | 7 | 124 | +6.012% |
| 2026-06-05 | 5,744.17 | 5,744.17 | 5,723.33 | 5,723.33 | -1.226% | 2 | 126 | +3.962% |
| 2026-06-04 | 5,794.36 | 5,794.36 | 5,794.36 | 5,794.36 | +0.653% | 1 | 125 | +2.688% |
| 2026-06-03 | 5,774.41 | 5,774.41 | 5,756.74 | 5,756.74 | -0.661% | 4 | 127 | +3.359% |
| 2026-06-02 | 5,779.24 | 5,795.04 | 5,779.24 | 5,795.04 | +0.205% | 2 | 127 | +2.676% |
| 2026-06-01 | 5,776.76 | 5,797.86 | 5,731.01 | 5,783.21 | +0.748% | 11 | 121 | +2.886% |
| 2026-05-29 | 5,751.47 | 5,783.65 | 5,740.29 | 5,740.29 | +0.039% | 89 | 94 | +3.655% |
| 2026-05-28 | 5,740.74 | 5,740.74 | 5,734.74 | 5,738.06 | +0.587% | 6 | 90 | +3.695% |
| 2026-05-27 | 5,689.70 | 5,704.84 | 5,689.70 | 5,704.58 | +0.084% | 7 | 86 | +4.304% |
| 2026-05-26 | 5,695.89 | 5,702.41 | 5,695.89 | 5,699.80 | +0.339% | 3 | 87 | +4.391% |
| 2026-05-22 | 5,736.56 | 5,736.56 | 5,665.26 | 5,680.52 | +1.544% | 4 | 89 | +4.746% |
| 2026-05-21 | 5,594.19 | 5,594.19 | 5,594.15 | 5,594.15 | -0.351% | 2 | 89 | +6.363% |
| 2026-05-20 | 5,562.84 | 5,616.45 | 5,562.84 | 5,613.83 | +0.574% | 7 | 91 | +5.990% |
| 2026-05-19 | 5,539.97 | 5,602.27 | 5,539.97 | 5,581.79 | -0.216% | 6 | 85 | +6.598% |
| 2026-05-18 | 5,596.13 | 5,596.13 | 5,571.24 | 5,593.90 | +0.091% | 4 | 87 | +6.368% |
| 2026-05-15 | 5,620.71 | 5,629.04 | 5,588.81 | 5,588.81 | -1.682% | 7 | 88 | +6.465% |
| 2026-05-14 | 5,651.79 | 5,694.09 | 5,651.79 | 5,684.40 | +1.170% | 43 | 76 | +4.674% |
| 2026-05-13 | 5,566.25 | 5,618.67 | 5,566.25 | 5,618.67 | +0.636% | 3 | 75 | +5.899% |
| 2026-05-12 | 5,546.50 | 5,583.17 | 5,529.73 | 5,583.17 | -0.255% | 10 | 67 | +6.572% |
| 2026-05-11 | 5,595.66 | 5,597.46 | 5,595.66 | 5,597.46 | +0.636% | 3 | 65 | +6.300% |
| 2026-05-08 | 5,554.72 | 5,562.06 | 5,554.72 | 5,562.06 | +0.277% | 2 | 66 | +6.977% |
| 2026-05-07 | 5,533.88 | 5,546.72 | 5,533.88 | 5,546.72 | +0.749% | 2 | 66 | +7.272% |
| 2026-05-06 | 5,500.10 | 5,505.49 | 5,500.10 | 5,505.49 | +2.084% | 3 | 67 | +8.076% |
| 2026-05-05 | 5,393.11 | 5,393.11 | 5,393.11 | 5,393.11 | +0.787% | 1 | 66 | +10.328% |
| 2026-05-04 | 5,351.01 | 5,351.01 | 5,351.01 | 5,351.01 | +0.961% | 3 | 63 | +11.196% |
| 2026-04-29 | 5,300.08 | 5,300.08 | 5,300.08 | 5,300.08 | +0.160% | 1 | 63 | +12.264% |
| 2026-04-22 | 5,291.60 | 5,291.60 | 5,291.60 | 5,291.60 | +2.951% | 1 | 64 | +12.444% |
| 2026-04-14 | 5,139.94 | 5,139.94 | 5,139.94 | 5,139.94 | +2.559% | 1 | 63 | +15.762% |
| 2026-04-09 | 5,011.69 | 5,011.69 | 5,011.69 | 5,011.69 | +1.101% | 1 | 62 | +18.724% |
| 2026-04-08 | 4,957.13 | 4,957.13 | 4,957.13 | 4,957.13 | +0.136% | 1 | 61 | +20.031% |
| 2026-02-17 | 4,950.38 | 4,950.38 | 4,950.38 | 4,950.38 | -2.584% | 1 | 60 | +20.195% |
| 2026-02-06 | 5,042.62 | 5,081.69 | 5,042.62 | 5,081.69 | +2.310% | 2 | 59 | +17.089% |
| 2026-02-05 | 4,966.97 | 4,966.97 | 4,966.97 | 4,966.97 | -1.156% | 1 | 60 | +19.793% |
| 2026-02-04 | 5,025.06 | 5,025.06 | 5,025.06 | 5,025.06 | -0.700% | 1 | 59 | +18.409% |
| 2026-02-03 | 5,063.94 | 5,063.94 | 5,060.50 | 5,060.50 | -0.937% | 2 | 58 | +17.579% |
| 2026-02-02 | 5,108.37 | 5,108.37 | 5,108.37 | 5,108.37 | +0.440% | 1 | 56 | +16.477% |
| 2026-01-29 | 5,085.98 | 5,085.98 | 5,085.98 | 5,085.98 | -2.039% | 1 | 57 | +16.990% |
| 2026-01-28 | 5,191.84 | 5,191.84 | 5,191.84 | 5,191.84 | +0.908% | 1 | 56 | +14.605% |
| 2026-01-26 | 5,121.01 | 5,145.13 | 5,121.01 | 5,145.13 | +0.934% | 2 | 57 | +15.645% |
| 2026-01-23 | 5,097.52 | 5,097.52 | 5,097.52 | 5,097.52 | -0.320% | 1 | 56 | +16.725% |
| 2026-01-22 | 5,113.86 | 5,113.86 | 5,113.86 | 5,113.86 | +1.318% | 1 | 56 | +16.352% |
| 2026-01-21 | 5,047.36 | 5,047.36 | 5,047.36 | 5,047.36 | -1.562% | 1 | 57 | +17.885% |
| 2026-01-15 | 5,126.84 | 5,127.44 | 5,126.84 | 5,127.44 | +1.146% | 2 | 57 | +16.044% |
| 2026-01-14 | 5,069.35 | 5,069.35 | 5,069.35 | 5,069.35 | -1.081% | 1 | 59 | +17.374% |
| 2026-01-12 | 5,124.76 | 5,124.76 | 5,124.76 | 5,124.76 | -0.522% | 1 | 58 | +16.105% |
| 2026-01-09 | 5,119.70 | 5,151.64 | 5,063.15 | 5,151.64 | +1.219% | 3 | 59 | +15.499% |
| 2026-01-08 | 5,071.70 | 5,089.60 | 5,071.70 | 5,089.60 | -0.669% | 2 | 58 | +16.907% |
| 2026-01-07 | 5,119.40 | 5,123.87 | 5,113.73 | 5,123.87 | +1.345% | 3 | 59 | +16.125% |
| 2026-01-05 | 5,055.87 | 5,055.87 | 5,055.87 | 5,055.87 | +0.817% | 1 | 56 | +17.687% |
| 2026-01-02 | 5,045.86 | 5,045.86 | 4,994.37 | 5,014.90 | -1.344% | 3 | 56 | +18.648% |
| 2025-12-30 | 5,059.11 | 5,083.24 | 5,059.11 | 5,083.24 | +0.929% | 3 | 54 | +17.053% |
| 2025-12-29 | 5,068.37 | 5,078.21 | 5,036.44 | 5,036.44 | -1.302% | 5 | 53 | +18.141% |
| 2025-12-26 | 5,102.86 | 5,102.86 | 5,102.86 | 5,102.86 | +1.484% | 1 | 50 | +16.603% |
| 2025-12-23 | 5,028.23 | 5,028.23 | 5,028.23 | 5,028.23 | +0.185% | 1 | 49 | +18.334% |
| 2025-12-22 | 5,020.78 | 5,020.78 | 5,018.97 | 5,018.97 | 0.000% | 2 | 0 | +18.552% |