SPX311219C20000000
SPX Dec 19 2031 20000.00 Call
optionOPRA
EODOct 28, 2026
41.20USD+0.488%(+0.20)20Vol3,995OI
SPX311219C20000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 48.19 | 48.24 | 37.00 | 41.20 | +0.488% | 20 | 3,985 | 0.000% |
| 2026-10-27 | 47.88 | 48.29 | 40.00 | 41.00 | +16.147% | 22 | 3,968 | +0.488% |
| 2026-10-26 | 37.70 | 42.28 | 35.30 | 35.30 | +4.748% | 9 | 3,967 | +16.714% |
| 2026-10-23 | 39.00 | 39.00 | 33.70 | 33.70 | -13.590% | 42 | 3,998 | +22.255% |
| 2026-10-22 | 39.60 | 39.60 | 34.60 | 39.00 | -3.226% | 19 | 3,992 | +5.641% |
| 2026-10-21 | 44.00 | 48.30 | 40.00 | 40.30 | -12.410% | 120 | 3,908 | +2.233% |
| 2026-10-20 | 47.84 | 48.10 | 45.49 | 46.01 | -4.820% | 8 | 3,908 | -10.454% |
| 2026-10-19 | 54.00 | 54.33 | 40.00 | 48.34 | +28.223% | 7 | 3,905 | -14.770% |
| 2026-10-16 | 45.85 | 49.55 | 37.70 | 37.70 | -1.567% | 9 | 3,903 | +9.284% |
| 2026-10-15 | 40.00 | 45.44 | 38.30 | 38.30 | -4.250% | 33 | 3,881 | +7.572% |
| 2026-10-14 | 51.44 | 51.77 | 39.30 | 40.00 | -13.043% | 26 | 3,898 | +3.000% |
| 2026-10-13 | 61.51 | 61.55 | 46.00 | 46.00 | -2.128% | 6 | 3,895 | -10.435% |
| 2026-10-12 | 50.00 | 50.00 | 46.00 | 47.00 | 0.000% | 6 | 3,892 | -12.340% |
| 2026-10-08 | 47.00 | 47.00 | 47.00 | 47.00 | -6.000% | 15 | 3,900 | -12.340% |
| 2026-10-07 | 50.00 | 50.00 | 50.00 | 50.00 | +0.200% | 2 | 3,901 | -17.600% |
| 2026-10-06 | 50.00 | 50.00 | 46.20 | 49.90 | +2.887% | 15 | 3,906 | -17.435% |
| 2026-10-05 | 50.00 | 50.00 | 45.00 | 48.50 | +7.778% | 42 | 3,863 | -15.052% |
| 2026-10-02 | 50.00 | 50.00 | 45.00 | 45.00 | +2.273% | 8 | 3,863 | -8.444% |
| 2026-10-01 | 50.00 | 50.00 | 41.00 | 44.00 | +2.088% | 10 | 3,857 | -6.364% |
| 2026-09-30 | 49.59 | 49.59 | 43.10 | 43.10 | -3.363% | 5 | 3,852 | -4.408% |
| 2026-09-29 | 50.00 | 50.00 | 44.50 | 44.60 | +10.123% | 3 | 3,849 | -7.623% |
| 2026-09-28 | 48.00 | 48.00 | 40.50 | 40.50 | -13.830% | 7 | 3,850 | +1.728% |
| 2026-09-25 | 50.00 | 50.00 | 42.00 | 47.00 | +4.213% | 21 | 3,859 | -12.340% |
| 2026-09-24 | 50.00 | 50.00 | 45.10 | 45.10 | -1.957% | 16 | 3,849 | -8.647% |
| 2026-09-23 | 50.00 | 50.00 | 40.00 | 46.00 | -8.000% | 29 | 3,861 | -10.435% |
| 2026-09-22 | 50.00 | 50.00 | 48.98 | 50.00 | +25.282% | 16 | 3,864 | -17.600% |
| 2026-09-21 | 49.66 | 49.66 | 35.10 | 39.91 | +14.029% | 382 | 3,866 | +3.232% |
| 2026-09-18 | 45.68 | 45.98 | 35.00 | 35.00 | -10.941% | 3 | 3,866 | +17.714% |
| 2026-09-17 | 49.39 | 49.39 | 32.80 | 39.30 | +26.367% | 27 | 3,841 | +4.835% |
| 2026-09-16 | 48.66 | 48.66 | 31.10 | 31.10 | -8.314% | 14 | 3,839 | +32.476% |
| 2026-09-15 | 50.00 | 50.00 | 32.00 | 33.92 | -24.622% | 17 | 3,840 | +21.462% |
| 2026-09-14 | 50.00 | 50.00 | 35.00 | 45.00 | +27.841% | 12 | 3,832 | -8.444% |
| 2026-09-11 | 47.65 | 47.65 | 35.20 | 35.20 | +6.280% | 5 | 3,835 | +17.045% |
| 2026-09-10 | 33.14 | 33.14 | 33.12 | 33.12 | -6.704% | 2 | 3,835 | +24.396% |
| 2026-09-09 | 45.70 | 45.72 | 35.50 | 35.50 | -1.934% | 257 | 3,704 | +16.056% |
| 2026-09-08 | 45.43 | 45.43 | 36.00 | 36.20 | -4.737% | 37 | 3,734 | +13.812% |
| 2026-09-04 | 49.80 | 49.80 | 37.20 | 38.00 | -2.062% | 54 | 3,686 | +8.421% |
| 2026-09-03 | 49.60 | 49.60 | 38.00 | 38.80 | +6.156% | 8 | 3,687 | +6.186% |
| 2026-09-02 | 36.55 | 36.55 | 36.55 | 36.55 | +7.216% | 1 | 3,686 | +12.722% |
| 2026-09-01 | 62.19 | 62.19 | 33.41 | 34.09 | -14.561% | 103 | 3,657 | +20.857% |
| 2026-08-31 | 39.90 | 39.90 | 33.00 | 39.90 | +10.833% | 15 | 3,653 | +3.258% |
| 2026-08-28 | 39.50 | 39.50 | 36.00 | 36.00 | +2.857% | 3 | 3,655 | +14.444% |
| 2026-08-25 | 40.00 | 40.00 | 35.00 | 35.00 | -12.500% | 4 | 3,655 | +17.714% |
| 2026-08-24 | 50.99 | 50.99 | 38.00 | 40.00 | +7.817% | 12 | 3,646 | +3.000% |
| 2026-08-21 | 37.14 | 37.50 | 35.00 | 37.10 | -1.539% | 5 | 3,644 | +11.051% |
| 2026-08-20 | 35.00 | 37.68 | 33.00 | 37.68 | -1.154% | 3 | 3,643 | +9.342% |
| 2026-08-19 | 36.00 | 43.66 | 36.00 | 38.12 | +8.914% | 18 | 3,640 | +8.080% |
| 2026-08-18 | 51.26 | 51.26 | 35.00 | 35.00 | -14.258% | 2 | 3,640 | +17.714% |
| 2026-08-17 | 41.25 | 41.25 | 40.82 | 40.82 | -11.261% | 2 | 3,640 | +0.931% |
| 2026-08-14 | 29.55 | 46.90 | 29.55 | 46.00 | +12.745% | 4 | 3,639 | -10.435% |
| 2026-08-13 | 45.00 | 45.00 | 39.33 | 40.80 | -16.222% | 32 | 3,623 | +0.980% |
| 2026-08-12 | 48.24 | 48.70 | 38.60 | 48.70 | +29.521% | 3 | 3,623 | -15.400% |
| 2026-08-11 | 42.19 | 42.19 | 37.50 | 37.60 | -8.315% | 9 | 3,629 | +9.574% |
| 2026-08-10 | 45.00 | 45.00 | 41.01 | 41.01 | -1.655% | 12 | 3,631 | +0.463% |
| 2026-08-07 | 32.18 | 41.70 | 32.18 | 41.70 | +28.426% | 26 | 3,632 | -1.199% |
| 2026-08-06 | 28.97 | 32.47 | 28.97 | 32.47 | +1.153% | 18 | 3,624 | +26.886% |
| 2026-08-05 | 31.81 | 32.10 | 27.00 | 32.10 | +0.313% | 12 | 3,625 | +28.349% |
| 2026-08-04 | 27.00 | 36.23 | 25.50 | 32.00 | +30.293% | 44 | 3,620 | +28.750% |
| 2026-08-03 | 23.79 | 24.56 | 23.74 | 24.56 | -3.686% | 8 | 3,618 | +67.752% |
| 2026-07-31 | 24.10 | 25.50 | 24.10 | 25.50 | +7.914% | 22 | 3,608 | +61.569% |
| 2026-07-30 | 23.63 | 23.63 | 23.63 | 23.63 | +7.409% | 1 | 3,607 | +74.355% |
| 2026-07-29 | 22.40 | 22.40 | 22.00 | 22.00 | 0.000% | 3 | 3,607 | +87.273% |
| 2026-07-28 | 21.00 | 22.00 | 21.00 | 22.00 | -13.386% | 49 | 3,636 | +87.273% |
| 2026-07-27 | 21.50 | 25.40 | 21.10 | 25.40 | +13.901% | 163 | 3,584 | +62.205% |
| 2026-07-24 | 23.00 | 23.00 | 22.20 | 22.30 | +1.364% | 249 | 3,361 | +84.753% |
| 2026-07-23 | 22.90 | 23.38 | 21.90 | 22.00 | -4.348% | 18 | 3,344 | +87.273% |
| 2026-07-22 | 25.40 | 25.85 | 22.40 | 23.00 | 0.000% | 271 | 3,341 | +79.130% |
| 2026-07-21 | 25.00 | 25.00 | 22.10 | 23.00 | -3.361% | 139 | 3,262 | +79.130% |
| 2026-07-20 | 23.76 | 23.80 | 21.00 | 23.80 | +9.174% | 300 | 3,253 | +73.109% |
| 2026-07-17 | 22.57 | 27.00 | 21.40 | 21.80 | -9.167% | 268 | 3,182 | +88.991% |
| 2026-07-16 | 26.00 | 26.58 | 24.00 | 24.00 | -14.286% | 14 | 3,178 | +71.667% |
| 2026-07-15 | 26.95 | 28.00 | 26.95 | 28.00 | -1.060% | 2 | 3,177 | +47.143% |
| 2026-07-14 | 27.53 | 28.30 | 26.60 | 28.30 | -0.806% | 15 | 3,175 | +45.583% |
| 2026-07-13 | 28.52 | 28.53 | 28.52 | 28.53 | -0.937% | 4 | 3,175 | +44.409% |
| 2026-07-10 | 28.80 | 28.80 | 28.80 | 28.80 | -4.950% | 1 | 3,174 | +43.056% |
| 2026-07-09 | 26.60 | 30.30 | 25.40 | 30.30 | +15.693% | 18 | 3,174 | +35.974% |
| 2026-07-08 | 25.99 | 26.19 | 25.99 | 26.19 | +3.929% | 5 | 3,173 | +57.312% |
| 2026-07-07 | 27.28 | 27.28 | 25.20 | 25.20 | -12.195% | 19 | 3,188 | +63.492% |
| 2026-07-06 | 26.91 | 29.00 | 24.70 | 28.70 | +7.531% | 79 | 3,123 | +43.554% |
| 2026-07-02 | 27.18 | 27.28 | 24.00 | 26.69 | -2.449% | 22 | 3,125 | +54.365% |
| 2026-07-01 | 27.00 | 30.20 | 27.00 | 27.36 | -6.939% | 9 | 3,124 | +50.585% |
| 2026-06-30 | 28.50 | 30.00 | 26.04 | 29.40 | +11.575% | 23 | 3,119 | +40.136% |
| 2026-06-29 | 35.96 | 35.96 | 24.10 | 26.35 | -2.335% | 24 | 3,102 | +56.357% |
| 2026-06-26 | 32.33 | 32.33 | 26.98 | 26.98 | +4.170% | 8 | 3,095 | +52.706% |
| 2026-06-25 | 31.86 | 33.92 | 25.90 | 25.90 | -6.498% | 57 | 3,046 | +59.073% |
| 2026-06-24 | 32.90 | 32.90 | 26.00 | 27.70 | +2.593% | 657 | 2,395 | +48.736% |
| 2026-06-23 | 32.10 | 32.71 | 27.00 | 27.00 | -5.923% | 15 | 2,394 | +52.593% |
| 2026-06-22 | 33.57 | 38.65 | 26.00 | 28.70 | -19.810% | 42 | 2,425 | +43.554% |
| 2026-06-18 | 39.02 | 39.02 | 30.90 | 35.79 | +8.127% | 54 | 2,373 | +15.116% |
| 2026-06-17 | 30.00 | 41.01 | 27.70 | 33.10 | +16.140% | 7 | 2,368 | +24.471% |
| 2026-06-16 | 33.00 | 36.40 | 28.50 | 28.50 | -9.524% | 14 | 2,364 | +44.561% |
| 2026-06-15 | 32.63 | 33.00 | 30.80 | 31.50 | +19.318% | 52 | 2,304 | +30.794% |
| 2026-06-12 | 29.31 | 30.44 | 25.76 | 26.40 | -0.752% | 16 | 2,304 | +56.061% |
| 2026-06-11 | 34.92 | 34.92 | 25.00 | 26.60 | +1.916% | 72 | 2,265 | +54.887% |
| 2026-06-10 | 31.00 | 31.00 | 26.10 | 26.10 | -16.077% | 35 | 2,240 | +57.854% |
| 2026-06-09 | 30.00 | 32.00 | 25.00 | 31.10 | +15.185% | 107 | 2,144 | +32.476% |
| 2026-06-08 | 28.70 | 32.00 | 27.00 | 27.00 | -12.366% | 157 | 2,032 | +52.593% |
| 2026-06-05 | 25.60 | 31.24 | 25.60 | 30.81 | +5.514% | 98 | 2,011 | +33.723% |
| 2026-06-04 | 29.66 | 32.00 | 27.59 | 29.20 | -0.068% | 31 | 1,984 | +41.096% |
| 2026-06-03 | 30.66 | 31.29 | 28.00 | 29.22 | +0.759% | 31 | 1,958 | +40.999% |
| 2026-06-02 | 28.00 | 29.50 | 26.06 | 29.00 | +3.571% | 150 | 1,832 | +42.069% |
| 2026-06-01 | 31.00 | 31.00 | 26.80 | 28.00 | -2.166% | 1,334 | 479 | +47.143% |
| 2026-05-29 | 27.50 | 28.78 | 26.50 | 28.62 | +14.480% | 17 | 475 | +43.955% |
| 2026-05-28 | 24.60 | 27.90 | 24.60 | 25.00 | +2.041% | 19 | 456 | +64.800% |
| 2026-05-27 | 27.37 | 27.78 | 24.50 | 24.50 | -5.769% | 16 | 440 | +68.163% |
| 2026-05-26 | 28.00 | 28.63 | 24.00 | 26.00 | -2.585% | 39 | 404 | +58.462% |
| 2026-05-22 | 25.21 | 28.50 | 24.50 | 26.69 | +5.286% | 14 | 394 | +54.365% |
| 2026-05-21 | 26.58 | 26.58 | 24.00 | 25.35 | -4.340% | 5 | 390 | +62.525% |
| 2026-05-20 | 25.29 | 26.67 | 23.00 | 26.50 | +13.248% | 13 | 382 | +55.472% |
| 2026-05-19 | 24.99 | 24.99 | 22.00 | 23.40 | -6.400% | 21 | 362 | +76.068% |
| 2026-05-18 | 27.54 | 27.54 | 25.00 | 25.00 | -1.961% | 7 | 358 | +64.800% |
| 2026-05-15 | 27.00 | 27.00 | 25.50 | 25.50 | -5.556% | 8 | 351 | +61.569% |
| 2026-05-14 | 30.00 | 40.00 | 25.32 | 27.00 | -10.000% | 49 | 306 | +52.593% |
| 2026-05-13 | 25.69 | 30.00 | 22.94 | 30.00 | +34.108% | 113 | 195 | +37.333% |
| 2026-05-12 | 25.73 | 25.73 | 22.37 | 22.37 | -9.798% | 3 | 195 | +84.175% |
| 2026-05-11 | 24.50 | 25.64 | 24.50 | 24.80 | +6.897% | 162 | 116 | +66.129% |
| 2026-05-08 | 60.24 | 60.24 | 23.20 | 23.20 | -2.027% | 7 | 116 | +77.586% |
| 2026-05-07 | 21.73 | 29.74 | 15.18 | 23.68 | +15.738% | 57 | 104 | +73.986% |
| 2026-05-06 | 21.08 | 24.86 | 11.53 | 20.46 | 0.000% | 146 | 104 | +101.369% |