Dark

SPX20311219C2000
SPX Dec 19 2031 2000.00 Call (SPX311219C02000000)
option OPRA

EOD

Sep 10, 2026

5784.13-0.581%(-33.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5,792.4200	5,792.4200	5,784.1300	5,784.1300	-0.581%	2	238	0.000%
2026-09-09	5,833.8300	5,833.8300	5,810.3900	5,817.9600	-1.911%	7	236	-0.581%
2026-09-04	5,931.3200	5,931.3200	5,931.3200	5,931.3200	-0.031%	1	230	-2.482%
2026-09-03	5,933.1700	5,933.1700	5,933.1700	5,933.1700	+1.597%	1	230	-2.512%
2026-09-02	5,839.8900	5,839.8900	5,839.8900	5,839.8900	+0.416%	1	230	-0.955%
2026-09-01	5,815.6700	5,815.6700	5,815.6700	5,815.6700	-0.253%	1	230	-0.542%
2026-08-31	5,867.8300	5,867.8300	5,830.4000	5,830.4000	-0.770%	2	230	-0.794%
2026-08-27	5,875.6700	5,875.6700	5,875.6700	5,875.6700	+0.745%	1	232	-1.558%
2026-08-25	5,864.4800	5,864.4800	5,832.2300	5,832.2300	+0.081%	2	231	-0.825%
2026-08-24	5,827.5300	5,827.5300	5,827.5300	5,827.5300	-0.069%	1	229	-0.745%
2026-08-21	5,822.1500	5,831.5800	5,822.1500	5,831.5800	-0.084%	2	228	-0.814%
2026-08-20	5,864.9500	5,864.9500	5,836.4700	5,836.4700	-0.755%	2	230	-0.897%
2026-08-19	5,850.4200	5,880.8900	5,850.4200	5,880.8900	-0.722%	2	231	-1.645%
2026-08-17	5,922.5900	5,925.3800	5,922.5900	5,923.6500	+0.278%	3	229	-2.355%
2026-08-14	5,907.2100	5,907.2100	5,907.2100	5,907.2100	-0.673%	1	226	-2.084%
2026-08-13	5,986.0300	5,986.0300	5,947.2500	5,947.2500	+1.714%	2	225	-2.743%
2026-08-12	5,847.0600	5,847.0600	5,847.0600	5,847.0600	-1.552%	1	223	-1.076%
2026-08-11	5,939.2200	5,939.2200	5,939.2200	5,939.2200	-0.157%	1	222	-2.611%
2026-08-10	5,961.7500	5,961.7500	5,948.5600	5,948.5600	+0.432%	2	221	-2.764%
2026-08-07	5,923.0000	5,923.0000	5,923.0000	5,923.0000	+0.008%	1	220	-2.345%
2026-08-06	5,922.5000	5,922.5000	5,922.5000	5,922.5000	-0.681%	1	219	-2.336%
2026-08-05	5,951.0800	5,963.1100	5,951.0800	5,963.1100	+1.320%	2	218	-3.001%
2026-08-04	5,827.8600	5,885.4100	5,827.8600	5,885.4100	+1.883%	3	216	-1.721%
2026-08-03	5,727.7600	5,776.6200	5,727.7600	5,776.6200	+1.426%	2	214	+0.130%
2026-07-31	5,642.1700	5,695.4300	5,639.0600	5,695.4300	+2.047%	10	215	+1.557%
2026-07-30	5,581.2000	5,581.2000	5,581.2000	5,581.2000	+0.155%	1	207	+3.636%
2026-07-29	5,601.3300	5,601.4500	5,549.7400	5,572.5600	+0.814%	4	206	+3.797%
2026-07-28	5,527.5600	5,527.5600	5,527.5600	5,527.5600	-1.383%	1	202	+4.642%
2026-07-27	5,609.7200	5,609.7200	5,577.5200	5,605.0700	-0.642%	8	201	+3.195%
2026-07-24	5,605.1000	5,641.3100	5,605.0700	5,641.3100	+0.262%	9	205	+2.532%
2026-07-23	5,626.5900	5,626.5900	5,626.5900	5,626.5900	-1.214%	1	196	+2.800%
2026-07-22	5,695.7500	5,695.7500	5,695.7500	5,695.7500	+0.264%	1	197	+1.552%
2026-07-21	5,680.7700	5,680.7700	5,680.7700	5,680.7700	+0.867%	1	198	+1.819%
2026-07-20	5,665.2100	5,674.6000	5,631.9400	5,631.9400	-0.011%	4	198	+2.702%
2026-07-17	5,610.8300	5,660.8800	5,610.8300	5,632.5700	-1.504%	11	197	+2.691%
2026-07-16	5,723.7300	5,723.7300	5,718.6000	5,718.6000	+0.352%	2	186	+1.146%
2026-07-15	5,756.0100	5,756.0100	5,698.5400	5,698.5400	-0.491%	3	187	+1.502%
2026-07-14	5,719.5100	5,729.4800	5,719.5100	5,726.6700	+0.400%	7	184	+1.003%
2026-07-13	5,746.3100	5,746.3100	5,699.6900	5,703.8800	-0.632%	10	189	+1.407%
2026-07-10	5,737.9000	5,740.2800	5,731.8400	5,740.1800	+0.327%	6	183	+0.766%
2026-07-09	5,685.2100	5,725.0200	5,685.2100	5,721.4600	+1.138%	20	177	+1.095%
2026-07-08	5,647.9300	5,661.0100	5,614.8400	5,657.0800	-0.270%	7	157	+2.246%
2026-07-07	5,704.4900	5,704.4900	5,672.4000	5,672.4000	-0.271%	4	152	+1.970%
2026-07-06	5,687.7900	5,687.7900	5,687.7900	5,687.7900	+0.849%	1	152	+1.694%
2026-07-02	5,684.8500	5,684.8500	5,634.2400	5,639.9300	-0.301%	4	147	+2.557%
2026-07-01	5,634.6900	5,676.0400	5,634.6900	5,656.9700	-0.340%	6	147	+2.248%
2026-06-30	5,658.1900	5,676.2900	5,658.1900	5,676.2900	+1.482%	3	143	+1.900%
2026-06-29	5,593.3700	5,593.3700	5,593.3700	5,593.3700	+0.630%	1	144	+3.410%
2026-06-26	5,576.5800	5,576.5800	5,558.3500	5,558.3500	-0.108%	3	143	+4.062%
2026-06-25	5,564.3600	5,564.3600	5,564.3600	5,564.3600	-0.262%	1	140	+3.950%
2026-06-24	5,586.7400	5,598.3100	5,579.0000	5,579.0000	-0.641%	3	139	+3.677%
2026-06-23	5,578.7600	5,614.9700	5,578.7600	5,614.9700	-1.142%	2	136	+3.013%
2026-06-22	5,698.0200	5,698.0200	5,679.8300	5,679.8300	-0.304%	2	134	+1.836%
2026-06-18	5,672.5500	5,697.1400	5,672.5500	5,697.1400	+1.563%	2	134	+1.527%
2026-06-17	5,637.6200	5,686.6200	5,609.4400	5,609.4400	-0.729%	4	134	+3.114%
2026-06-16	5,650.6200	5,650.6200	5,650.6200	5,650.6200	-0.396%	1	134	+2.363%
2026-06-15	5,673.0900	5,673.0900	5,673.0900	5,673.0900	+2.767%	1	135	+1.957%
2026-06-12	5,520.3500	5,520.3500	5,520.3500	5,520.3500	-1.497%	1	135	+4.778%
2026-06-11	5,494.3000	5,604.2400	5,494.3000	5,604.2400	+1.342%	3	135	+3.210%
2026-06-10	5,553.5900	5,553.5900	5,530.0300	5,530.0300	+0.212%	2	132	+4.595%
2026-06-09	5,518.3100	5,518.3100	5,518.3100	5,518.3100	-1.681%	1	130	+4.817%
2026-06-08	5,632.3600	5,645.5500	5,612.6800	5,612.6800	-1.933%	7	129	+3.055%
2026-06-05	5,744.1700	5,744.1700	5,723.3300	5,723.3300	-1.226%	2	124	+1.062%
2026-06-04	5,794.3600	5,794.3600	5,794.3600	5,794.3600	+0.653%	1	126	-0.177%
2026-06-03	5,774.4100	5,774.4100	5,756.7400	5,756.7400	-0.661%	4	125	+0.476%
2026-06-02	5,779.2400	5,795.0400	5,779.2400	5,795.0400	+0.205%	2	127	-0.188%
2026-06-01	5,776.7600	5,797.8600	5,731.0100	5,783.2100	+0.748%	11	127	+0.016%
2026-05-29	5,751.4700	5,783.6500	5,740.2900	5,740.2900	+0.039%	89	121	+0.764%
2026-05-28	5,740.7400	5,740.7400	5,734.7400	5,738.0600	+0.587%	6	94	+0.803%
2026-05-27	5,689.7000	5,704.8400	5,689.7000	5,704.5800	+0.084%	7	90	+1.394%
2026-05-26	5,695.8900	5,702.4100	5,695.8900	5,699.8000	+0.339%	3	86	+1.480%
2026-05-22	5,736.5600	5,736.5600	5,665.2600	5,680.5200	+1.544%	4	87	+1.824%
2026-05-21	5,594.1900	5,594.1900	5,594.1500	5,594.1500	-0.351%	2	89	+3.396%
2026-05-20	5,562.8400	5,616.4500	5,562.8400	5,613.8300	+0.574%	7	89	+3.034%
2026-05-19	5,539.9700	5,602.2700	5,539.9700	5,581.7900	-0.216%	6	91	+3.625%
2026-05-18	5,596.1300	5,596.1300	5,571.2400	5,593.9000	+0.091%	4	91	+3.401%
2026-05-15	5,620.7100	5,629.0400	5,588.8100	5,588.8100	-1.682%	7	91	+3.495%
2026-05-14	5,651.7900	5,694.0900	5,651.7900	5,684.4000	+1.170%	43	88	+1.754%
2026-05-13	5,566.2500	5,618.6700	5,566.2500	5,618.6700	+0.636%	3	76	+2.945%
2026-05-12	5,546.5000	5,583.1700	5,529.7300	5,583.1700	-0.255%	10	76	+3.599%
2026-05-11	5,595.6600	5,597.4600	5,595.6600	5,597.4600	+0.636%	3	76	+3.335%
2026-05-08	5,554.7200	5,562.0600	5,554.7200	5,562.0600	+0.277%	2	65	+3.993%
2026-05-07	5,533.8800	5,546.7200	5,533.8800	5,546.7200	+0.749%	2	66	+4.280%
2026-05-06	5,500.1000	5,505.4900	5,500.1000	5,505.4900	+2.084%	3	66	+5.061%
2026-05-05	5,393.1100	5,393.1100	5,393.1100	5,393.1100	+0.787%	1	67	+7.250%
2026-05-04	5,351.0100	5,351.0100	5,351.0100	5,351.0100	+0.961%	3	66	+8.094%
2026-04-29	5,300.0800	5,300.0800	5,300.0800	5,300.0800	+0.160%	1	63	+9.133%
2026-04-22	5,291.6000	5,291.6000	5,291.6000	5,291.6000	+2.951%	1	64	+9.308%
2026-04-14	5,139.9400	5,139.9400	5,139.9400	5,139.9400	+2.559%	1	63	+12.533%
2026-04-09	5,011.6900	5,011.6900	5,011.6900	5,011.6900	+1.101%	1	62	+15.413%
2026-04-08	4,957.1300	4,957.1300	4,957.1300	4,957.1300	+0.136%	1	61	+16.683%
2026-02-17	4,950.3800	4,950.3800	4,950.3800	4,950.3800	-2.584%	1	60	+16.842%
2026-02-06	5,042.6200	5,081.6900	5,042.6200	5,081.6900	+2.310%	2	59	+13.823%
2026-02-05	4,966.9700	4,966.9700	4,966.9700	4,966.9700	-1.156%	1	60	+16.452%
2026-02-04	5,025.0600	5,025.0600	5,025.0600	5,025.0600	-0.700%	1	59	+15.106%
2026-02-03	5,063.9400	5,063.9400	5,060.5000	5,060.5000	-0.937%	2	58	+14.300%
2026-02-02	5,108.3700	5,108.3700	5,108.3700	5,108.3700	+0.440%	1	56	+13.228%
2026-01-29	5,085.9800	5,085.9800	5,085.9800	5,085.9800	-2.039%	1	57	+13.727%
2026-01-28	5,191.8400	5,191.8400	5,191.8400	5,191.8400	+0.908%	1	56	+11.408%
2026-01-26	5,121.0100	5,145.1300	5,121.0100	5,145.1300	+0.934%	2	57	+12.420%
2026-01-23	5,097.5200	5,097.5200	5,097.5200	5,097.5200	-0.320%	1	56	+13.469%
2026-01-22	5,113.8600	5,113.8600	5,113.8600	5,113.8600	+1.318%	1	56	+13.107%
2026-01-21	5,047.3600	5,047.3600	5,047.3600	5,047.3600	-1.562%	1	57	+14.597%
2026-01-15	5,126.8400	5,127.4400	5,126.8400	5,127.4400	+1.146%	2	57	+12.807%
2026-01-14	5,069.3500	5,069.3500	5,069.3500	5,069.3500	-1.081%	1	59	+14.100%
2026-01-12	5,124.7600	5,124.7600	5,124.7600	5,124.7600	-0.522%	1	58	+12.866%
2026-01-09	5,119.7000	5,151.6400	5,063.1500	5,151.6400	+1.219%	3	59	+12.277%
2026-01-08	5,071.7000	5,089.6000	5,071.7000	5,089.6000	-0.669%	2	58	+13.646%
2026-01-07	5,119.4000	5,123.8700	5,113.7300	5,123.8700	+1.345%	3	59	+12.886%
2026-01-05	5,055.8700	5,055.8700	5,055.8700	5,055.8700	+0.817%	1	56	+14.404%
2026-01-02	5,045.8600	5,045.8600	4,994.3700	5,014.9000	-1.344%	3	56	+15.339%
2025-12-30	5,059.1100	5,083.2400	5,059.1100	5,083.2400	+0.929%	3	54	+13.788%
2025-12-29	5,068.3700	5,078.2100	5,036.4400	5,036.4400	-1.302%	5	53	+14.846%
2025-12-26	5,102.8600	5,102.8600	5,102.8600	5,102.8600	+1.484%	1	50	+13.351%
2025-12-23	5,028.2300	5,028.2300	5,028.2300	5,028.2300	+0.185%	1	49	+15.033%
2025-12-22	5,020.7800	5,020.7800	5,018.9700	5,018.9700	0.000%	2	0	+15.245%

.dark-mode .sMDnR2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMDnR2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20311219C2000SPX Dec 19 2031 2000.00 Call (SPX311219C02000000)option OPRA

SPX20311219C2000
SPX Dec 19 2031 2000.00 Call (SPX311219C02000000)
option OPRA