SPX311219C05000000
SPX Dec 19 2031 5000.00 Call
optionOPRA
EODOct 28, 2026
3,782.16USD+1.414%(+52.74)3Vol4,816OI
SPX311219C05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3,804.86 | 3,804.86 | 3,782.16 | 3,782.16 | +1.414% | 3 | 4,815 | 0.000% |
| 2026-10-23 | 3,729.42 | 3,729.42 | 3,729.42 | 3,729.42 | -1.205% | 1 | 4,816 | +1.414% |
| 2026-10-22 | 3,774.90 | 3,774.90 | 3,774.90 | 3,774.90 | -0.356% | 1 | 4,815 | +0.192% |
| 2026-10-19 | 3,802.86 | 3,820.26 | 3,788.37 | 3,788.37 | +1.324% | 27 | 4,800 | -0.164% |
| 2026-10-16 | 3,809.99 | 3,809.99 | 3,738.88 | 3,738.88 | -1.415% | 3 | 4,798 | +1.158% |
| 2026-10-15 | 3,757.83 | 3,792.56 | 3,748.45 | 3,792.56 | -1.136% | 4 | 4,794 | -0.274% |
| 2026-10-14 | 3,838.09 | 3,839.44 | 3,836.13 | 3,836.13 | -1.787% | 4 | 4,791 | -1.407% |
| 2026-10-12 | 3,906.95 | 3,906.95 | 3,905.92 | 3,905.92 | +0.612% | 3 | 4,789 | -3.169% |
| 2026-10-09 | 3,882.18 | 3,882.18 | 3,882.18 | 3,882.18 | -0.085% | 1 | 4,790 | -2.576% |
| 2026-10-08 | 3,885.49 | 3,885.49 | 3,885.49 | 3,885.49 | -0.387% | 1 | 4,789 | -2.659% |
| 2026-10-07 | 3,876.40 | 3,900.60 | 3,876.40 | 3,900.60 | -0.725% | 8 | 4,781 | -3.036% |
| 2026-10-06 | 3,933.73 | 3,933.73 | 3,929.08 | 3,929.08 | +0.781% | 3 | 4,781 | -3.739% |
| 2026-10-05 | 3,853.64 | 3,898.65 | 3,853.64 | 3,898.65 | +1.776% | 3 | 4,779 | -2.988% |
| 2026-10-02 | 3,830.60 | 3,830.60 | 3,830.60 | 3,830.60 | +1.043% | 1 | 4,778 | -1.265% |
| 2026-10-01 | 3,742.07 | 3,791.05 | 3,742.07 | 3,791.05 | -0.564% | 5 | 4,773 | -0.234% |
| 2026-09-30 | 3,794.58 | 3,836.48 | 3,794.58 | 3,812.57 | +0.390% | 3 | 4,772 | -0.798% |
| 2026-09-29 | 3,795.41 | 3,797.77 | 3,795.41 | 3,797.77 | -0.370% | 2 | 4,772 | -0.411% |
| 2026-09-28 | 3,830.66 | 3,830.66 | 3,811.86 | 3,811.86 | -0.856% | 7 | 4,770 | -0.779% |
| 2026-09-25 | 3,844.78 | 3,844.78 | 3,844.78 | 3,844.78 | +0.341% | 1 | 4,771 | -1.629% |
| 2026-09-24 | 3,807.30 | 3,831.70 | 3,807.30 | 3,831.70 | +0.067% | 6 | 4,770 | -1.293% |
| 2026-09-23 | 3,852.32 | 3,855.71 | 3,825.80 | 3,829.14 | -0.820% | 11 | 4,766 | -1.227% |
| 2026-09-22 | 3,852.15 | 3,865.44 | 3,852.15 | 3,860.78 | -0.177% | 9 | 4,761 | -2.036% |
| 2026-09-21 | 3,788.77 | 3,867.62 | 3,786.80 | 3,867.62 | +3.663% | 4 | 4,761 | -2.210% |
| 2026-09-18 | 3,742.25 | 3,742.25 | 3,729.26 | 3,730.97 | -0.024% | 3 | 4,763 | +1.372% |
| 2026-09-17 | 3,731.88 | 3,731.88 | 3,731.88 | 3,731.88 | +1.148% | 3 | 4,763 | +1.347% |
| 2026-09-16 | 3,700.55 | 3,740.00 | 3,689.51 | 3,689.51 | -0.352% | 8 | 4,758 | +2.511% |
| 2026-09-15 | 3,716.39 | 3,716.39 | 3,702.54 | 3,702.54 | -0.773% | 2 | 4,758 | +2.150% |
| 2026-09-14 | 3,706.20 | 3,750.00 | 3,703.99 | 3,731.40 | +1.050% | 7 | 4,759 | +1.360% |
| 2026-09-10 | 3,697.86 | 3,697.86 | 3,692.62 | 3,692.62 | -0.527% | 2 | 4,757 | +2.425% |
| 2026-09-09 | 3,725.64 | 3,725.64 | 3,712.19 | 3,712.19 | -2.246% | 6 | 4,751 | +1.885% |
| 2026-09-04 | 3,797.50 | 3,797.50 | 3,797.50 | 3,797.50 | -0.016% | 1 | 4,750 | -0.404% |
| 2026-09-03 | 3,798.09 | 3,798.09 | 3,798.09 | 3,798.09 | +1.125% | 1 | 4,749 | -0.419% |
| 2026-09-02 | 3,755.82 | 3,755.82 | 3,755.82 | 3,755.82 | +0.124% | 1 | 4,750 | +0.701% |
| 2026-09-01 | 3,751.16 | 3,751.16 | 3,751.16 | 3,751.16 | -0.314% | 1 | 4,751 | +0.826% |
| 2026-08-31 | 3,756.06 | 3,762.99 | 3,756.06 | 3,762.99 | -0.794% | 2 | 4,753 | +0.509% |
| 2026-08-27 | 3,793.11 | 3,793.11 | 3,793.11 | 3,793.11 | +1.257% | 1 | 4,752 | -0.289% |
| 2026-08-25 | 3,748.14 | 3,748.14 | 3,746.03 | 3,746.03 | +0.775% | 2 | 4,750 | +0.964% |
| 2026-08-24 | 3,717.21 | 3,717.21 | 3,717.21 | 3,717.21 | -1.231% | 1 | 4,749 | +1.747% |
| 2026-08-21 | 3,753.60 | 3,763.53 | 3,753.60 | 3,763.53 | +1.013% | 2 | 4,751 | +0.495% |
| 2026-08-20 | 3,749.96 | 3,749.96 | 3,725.77 | 3,725.77 | -1.035% | 2 | 4,752 | +1.514% |
| 2026-08-19 | 3,779.69 | 3,779.69 | 3,764.74 | 3,764.74 | -1.206% | 2 | 4,750 | +0.463% |
| 2026-08-17 | 3,848.53 | 3,848.53 | 3,810.71 | 3,810.71 | -1.996% | 3 | 4,747 | -0.749% |
| 2026-08-14 | 3,888.32 | 3,888.32 | 3,888.32 | 3,888.32 | +0.671% | 1 | 4,746 | -2.730% |
| 2026-08-13 | 3,838.84 | 3,862.40 | 3,838.84 | 3,862.40 | +0.163% | 2 | 4,744 | -2.077% |
| 2026-08-12 | 3,856.11 | 3,856.11 | 3,856.11 | 3,856.11 | +0.819% | 1 | 4,743 | -1.918% |
| 2026-08-11 | 3,824.79 | 3,824.79 | 3,824.79 | 3,824.79 | -0.327% | 1 | 4,742 | -1.115% |
| 2026-08-10 | 3,837.35 | 3,837.35 | 3,837.35 | 3,837.35 | +0.824% | 1 | 4,741 | -1.438% |
| 2026-08-07 | 3,805.99 | 3,805.99 | 3,805.99 | 3,805.99 | -0.057% | 1 | 4,740 | -0.626% |
| 2026-08-06 | 3,808.17 | 3,808.17 | 3,808.17 | 3,808.17 | -0.943% | 1 | 4,739 | -0.683% |
| 2026-08-05 | 3,834.87 | 3,844.41 | 3,834.87 | 3,844.41 | +1.972% | 2 | 4,737 | -1.619% |
| 2026-08-04 | 3,715.29 | 3,770.06 | 3,715.29 | 3,770.06 | +4.140% | 3 | 4,736 | +0.321% |
| 2026-08-03 | 3,620.20 | 3,620.20 | 3,620.20 | 3,620.20 | +0.611% | 1 | 4,737 | +4.474% |
| 2026-07-31 | 3,544.05 | 3,598.22 | 3,544.05 | 3,598.22 | +3.090% | 10 | 4,729 | +5.112% |
| 2026-07-30 | 3,490.36 | 3,490.36 | 3,490.36 | 3,490.36 | +0.177% | 1 | 4,728 | +8.360% |
| 2026-07-29 | 3,510.14 | 3,510.14 | 3,463.36 | 3,484.21 | +1.368% | 4 | 4,724 | +8.551% |
| 2026-07-28 | 3,437.20 | 3,437.20 | 3,437.20 | 3,437.20 | -2.070% | 1 | 4,723 | +10.036% |
| 2026-07-27 | 3,520.04 | 3,520.06 | 3,485.63 | 3,509.87 | -1.108% | 8 | 4,727 | +7.758% |
| 2026-07-24 | 3,518.51 | 3,549.20 | 3,518.51 | 3,549.20 | +0.327% | 9 | 4,718 | +6.564% |
| 2026-07-23 | 3,537.63 | 3,537.63 | 3,537.63 | 3,537.63 | -1.570% | 1 | 4,719 | +6.912% |
| 2026-07-22 | 3,594.07 | 3,594.07 | 3,594.07 | 3,594.07 | +0.474% | 1 | 4,720 | +5.233% |
| 2026-07-21 | 3,577.10 | 3,577.10 | 3,577.10 | 3,577.10 | +1.191% | 1 | 4,720 | +5.733% |
| 2026-07-20 | 3,559.66 | 3,572.39 | 3,535.01 | 3,535.01 | +0.026% | 4 | 4,719 | +6.991% |
| 2026-07-17 | 3,508.77 | 3,559.18 | 3,508.77 | 3,534.09 | -2.182% | 11 | 4,708 | +7.019% |
| 2026-07-16 | 3,611.87 | 3,612.94 | 3,611.87 | 3,612.94 | +0.722% | 2 | 4,709 | +4.684% |
| 2026-07-15 | 3,640.13 | 3,640.13 | 3,587.03 | 3,587.03 | -0.792% | 3 | 4,706 | +5.440% |
| 2026-07-14 | 3,608.10 | 3,616.89 | 3,607.58 | 3,615.67 | +0.502% | 7 | 4,711 | +4.605% |
| 2026-07-13 | 3,631.44 | 3,631.44 | 3,593.81 | 3,597.60 | -0.719% | 10 | 4,705 | +5.130% |
| 2026-07-10 | 3,620.29 | 3,625.71 | 3,615.13 | 3,623.65 | +0.522% | 11 | 4,694 | +4.374% |
| 2026-07-09 | 3,573.75 | 3,608.09 | 3,573.75 | 3,604.84 | +1.559% | 27 | 4,667 | +4.919% |
| 2026-07-08 | 3,539.71 | 3,552.19 | 3,513.74 | 3,549.49 | -0.887% | 7 | 4,662 | +6.555% |
| 2026-07-07 | 3,585.42 | 3,585.42 | 3,567.56 | 3,581.26 | +0.372% | 4 | 4,664 | +5.610% |
| 2026-07-06 | 3,567.97 | 3,567.97 | 3,567.97 | 3,567.97 | +1.151% | 1 | 4,663 | +6.003% |
| 2026-07-02 | 3,565.32 | 3,565.32 | 3,522.26 | 3,527.36 | -0.396% | 4 | 4,659 | +7.224% |
| 2026-07-01 | 3,534.29 | 3,560.83 | 3,534.29 | 3,541.39 | -0.503% | 6 | 4,655 | +6.799% |
| 2026-06-30 | 3,548.51 | 3,559.31 | 3,548.51 | 3,559.31 | +1.928% | 3 | 4,656 | +6.261% |
| 2026-06-29 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | +1.321% | 1 | 4,655 | +8.309% |
| 2026-06-26 | 3,465.44 | 3,465.44 | 3,446.46 | 3,446.46 | -1.202% | 6 | 4,649 | +9.740% |
| 2026-06-25 | 3,488.40 | 3,488.40 | 3,488.40 | 3,488.40 | +0.567% | 1 | 4,648 | +8.421% |
| 2026-06-24 | 3,483.41 | 3,494.14 | 3,468.74 | 3,468.74 | -1.276% | 3 | 4,645 | +9.036% |
| 2026-06-23 | 3,483.09 | 3,513.58 | 3,483.09 | 3,513.58 | -1.749% | 2 | 4,643 | +7.644% |
| 2026-06-22 | 3,585.86 | 3,585.86 | 3,576.14 | 3,576.14 | -0.157% | 5 | 4,640 | +5.761% |
| 2026-06-18 | 3,560.43 | 3,581.75 | 3,560.43 | 3,581.75 | +2.201% | 2 | 4,638 | +5.595% |
| 2026-06-17 | 3,512.71 | 3,569.40 | 3,498.76 | 3,504.61 | -0.783% | 5 | 4,641 | +7.920% |
| 2026-06-16 | 3,532.28 | 3,532.28 | 3,532.28 | 3,532.28 | -2.515% | 1 | 4,642 | +7.074% |
| 2026-06-15 | 3,537.69 | 3,623.40 | 3,537.69 | 3,623.40 | +5.488% | 2 | 4,641 | +4.382% |
| 2026-06-12 | 3,434.88 | 3,434.88 | 3,434.88 | 3,434.88 | -1.674% | 2 | 4,641 | +10.110% |
| 2026-06-11 | 3,407.43 | 3,493.36 | 3,396.34 | 3,493.36 | +1.593% | 3 | 4,638 | +8.267% |
| 2026-06-10 | 3,459.61 | 3,459.61 | 3,438.60 | 3,438.60 | +0.298% | 2 | 4,636 | +9.991% |
| 2026-06-09 | 3,428.40 | 3,428.40 | 3,428.40 | 3,428.40 | -2.481% | 1 | 4,635 | +10.319% |
| 2026-06-08 | 3,530.55 | 3,545.43 | 3,515.64 | 3,515.64 | -2.839% | 7 | 4,630 | +7.581% |
| 2026-06-05 | 3,635.58 | 3,635.58 | 3,618.38 | 3,618.38 | -1.565% | 2 | 4,632 | +4.526% |
| 2026-06-04 | 3,675.92 | 3,675.92 | 3,675.92 | 3,675.92 | +0.868% | 1 | 4,631 | +2.890% |
| 2026-06-03 | 3,661.64 | 3,661.64 | 3,644.29 | 3,644.29 | -0.817% | 8 | 4,629 | +3.783% |
| 2026-06-02 | 3,660.31 | 3,674.30 | 3,660.31 | 3,674.30 | +0.145% | 2 | 4,629 | +2.936% |
| 2026-06-01 | 3,650.77 | 3,677.81 | 3,615.43 | 3,668.99 | +0.391% | 10 | 4,624 | +3.085% |
| 2026-05-29 | 3,629.06 | 3,662.79 | 3,617.58 | 3,654.71 | +1.117% | 116 | 4,607 | +3.487% |
| 2026-05-28 | 3,623.24 | 3,623.24 | 3,613.59 | 3,614.34 | +0.025% | 4 | 4,605 | +4.643% |
| 2026-05-27 | 3,571.98 | 3,613.42 | 3,539.74 | 3,613.42 | +0.827% | 11 | 4,602 | +4.670% |
| 2026-05-26 | 3,578.47 | 3,586.78 | 3,578.47 | 3,583.79 | +0.390% | 5 | 4,602 | +5.535% |
| 2026-05-22 | 3,625.24 | 3,625.24 | 3,556.09 | 3,569.85 | +1.946% | 4 | 4,604 | +5.947% |
| 2026-05-21 | 3,493.46 | 3,501.69 | 3,493.46 | 3,501.69 | -0.234% | 2 | 4,604 | +8.010% |
| 2026-05-20 | 3,468.10 | 3,514.46 | 3,468.10 | 3,509.92 | +0.638% | 7 | 4,606 | +7.756% |
| 2026-05-19 | 3,450.12 | 3,505.96 | 3,450.12 | 3,487.67 | -0.173% | 6 | 4,600 | +8.444% |
| 2026-05-18 | 3,495.13 | 3,495.13 | 3,477.53 | 3,493.72 | +0.061% | 4 | 4,602 | +8.256% |
| 2026-05-15 | 3,520.70 | 3,525.35 | 3,491.59 | 3,491.59 | -2.225% | 7 | 4,603 | +8.322% |
| 2026-05-14 | 3,536.64 | 3,581.01 | 3,536.64 | 3,571.04 | +1.811% | 43 | 4,572 | +5.912% |
| 2026-05-13 | 3,459.21 | 3,507.53 | 3,459.21 | 3,507.53 | +0.968% | 3 | 4,572 | +7.830% |
| 2026-05-12 | 3,441.97 | 3,473.89 | 3,424.29 | 3,473.89 | -0.237% | 10 | 4,572 | +8.874% |
| 2026-05-11 | 3,481.41 | 3,482.16 | 3,481.18 | 3,482.16 | +9.117% | 3 | 4,573 | +8.615% |
| 2026-04-17 | 3,191.21 | 3,191.21 | 3,191.21 | 3,191.21 | 0.000% | 18 | 4,573 | +18.518% |