SPX311219C06000000
SPX Dec 19 2031 6000.00 Call
optionOPRA
EODOct 28, 2026
3,219.62USD+1.393%(+44.23)13Vol7,432OI
SPX311219C06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3,221.38 | 3,221.38 | 3,204.54 | 3,219.62 | +1.393% | 13 | 7,430 | 0.000% |
| 2026-10-27 | 3,175.39 | 3,175.39 | 3,175.39 | 3,175.39 | +1.986% | 4 | 7,426 | +1.393% |
| 2026-10-23 | 3,113.54 | 3,113.54 | 3,113.54 | 3,113.54 | -0.258% | 2 | 7,424 | +3.407% |
| 2026-10-22 | 3,155.41 | 3,155.41 | 3,121.58 | 3,121.58 | -3.809% | 2 | 7,424 | +3.141% |
| 2026-10-21 | 3,244.12 | 3,245.18 | 3,244.12 | 3,245.18 | +2.120% | 4 | 7,420 | -0.788% |
| 2026-10-19 | 3,181.32 | 3,181.32 | 3,177.80 | 3,177.80 | -0.625% | 47 | 7,373 | +1.316% |
| 2026-10-15 | 3,158.58 | 3,197.80 | 3,158.58 | 3,197.80 | -2.972% | 18 | 7,369 | +0.682% |
| 2026-10-12 | 3,301.50 | 3,301.50 | 3,295.76 | 3,295.76 | -0.242% | 3 | 7,369 | -2.310% |
| 2026-10-08 | 3,303.75 | 3,303.75 | 3,303.75 | 3,303.75 | +0.708% | 1 | 7,369 | -2.547% |
| 2026-10-05 | 3,284.83 | 3,284.83 | 3,280.53 | 3,280.53 | +1.830% | 37 | 7,336 | -1.857% |
| 2026-10-02 | 3,222.80 | 3,222.80 | 3,221.56 | 3,221.56 | -0.036% | 2 | 7,334 | -0.060% |
| 2026-09-30 | 3,223.72 | 3,223.72 | 3,222.73 | 3,222.73 | +0.011% | 2 | 7,332 | -0.097% |
| 2026-09-28 | 3,222.38 | 3,222.38 | 3,222.38 | 3,222.38 | +0.709% | 2 | 7,332 | -0.086% |
| 2026-09-24 | 3,141.60 | 3,205.22 | 3,141.10 | 3,199.69 | -0.315% | 15 | 7,333 | +0.623% |
| 2026-09-23 | 3,223.92 | 3,223.92 | 3,209.23 | 3,209.79 | -0.564% | 4 | 7,330 | +0.306% |
| 2026-09-22 | 3,229.29 | 3,229.29 | 3,228.00 | 3,228.00 | -0.106% | 16 | 7,314 | -0.260% |
| 2026-09-21 | 3,160.67 | 3,234.41 | 3,160.67 | 3,231.43 | +3.710% | 3 | 7,312 | -0.365% |
| 2026-09-18 | 3,115.83 | 3,115.83 | 3,115.83 | 3,115.83 | +0.697% | 4 | 7,312 | +3.331% |
| 2026-09-14 | 3,100.87 | 3,100.87 | 3,094.26 | 3,094.26 | +0.828% | 3 | 7,309 | +4.051% |
| 2026-09-10 | 3,072.56 | 3,072.56 | 3,068.84 | 3,068.84 | -0.858% | 2 | 7,308 | +4.913% |
| 2026-09-09 | 3,092.04 | 3,095.39 | 3,092.04 | 3,095.39 | -1.137% | 9 | 7,300 | +4.013% |
| 2026-09-08 | 3,130.98 | 3,130.98 | 3,130.98 | 3,130.98 | -0.699% | 2 | 7,300 | +2.831% |
| 2026-09-04 | 3,148.83 | 3,153.01 | 3,148.83 | 3,153.01 | +2.079% | 2 | 7,299 | +2.113% |
| 2026-09-01 | 3,110.38 | 3,110.38 | 3,088.80 | 3,088.80 | -1.211% | 21 | 7,299 | +4.235% |
| 2026-08-31 | 3,126.65 | 3,126.65 | 3,126.65 | 3,126.65 | +0.789% | 1 | 7,299 | +2.973% |
| 2026-08-25 | 3,102.16 | 3,102.16 | 3,102.16 | 3,102.16 | -0.233% | 2 | 7,299 | +3.786% |
| 2026-08-24 | 3,109.42 | 3,109.42 | 3,109.42 | 3,109.42 | -0.899% | 13 | 7,299 | +3.544% |
| 2026-08-21 | 3,000.00 | 3,137.62 | 3,000.00 | 3,137.62 | +0.240% | 9 | 7,297 | +2.613% |
| 2026-08-18 | 3,130.11 | 3,130.11 | 3,130.11 | 3,130.11 | -1.699% | 1 | 7,296 | +2.860% |
| 2026-08-17 | 3,184.21 | 3,184.21 | 3,184.21 | 3,184.21 | +0.548% | 3 | 7,293 | +1.112% |
| 2026-08-13 | 3,169.78 | 3,174.84 | 3,166.85 | 3,166.85 | +0.697% | 9 | 7,292 | +1.666% |
| 2026-08-12 | 3,155.36 | 3,155.36 | 3,144.94 | 3,144.94 | -1.000% | 2 | 7,293 | +2.375% |
| 2026-08-11 | 3,176.70 | 3,176.70 | 3,176.70 | 3,176.70 | -1.478% | 1 | 7,292 | +1.351% |
| 2026-08-10 | 3,220.73 | 3,224.34 | 3,220.73 | 3,224.34 | +3.509% | 6 | 7,293 | -0.146% |
| 2026-08-07 | 3,115.04 | 3,115.04 | 3,115.04 | 3,115.04 | -1.697% | 1 | 7,292 | +3.357% |
| 2026-08-06 | 3,164.90 | 3,168.80 | 3,164.90 | 3,168.80 | -0.438% | 3 | 7,289 | +1.604% |
| 2026-08-05 | 3,215.27 | 3,215.27 | 3,182.74 | 3,182.74 | +2.806% | 6 | 7,286 | +1.159% |
| 2026-08-04 | 3,095.87 | 3,095.87 | 3,095.87 | 3,095.87 | +1.306% | 2 | 7,286 | +3.997% |
| 2026-08-03 | 3,031.71 | 3,055.95 | 3,031.71 | 3,055.95 | +3.130% | 2 | 7,286 | +5.356% |
| 2026-07-31 | 2,865.49 | 2,963.19 | 2,865.49 | 2,963.19 | +2.396% | 29 | 7,266 | +8.654% |
| 2026-07-30 | 2,869.87 | 2,904.48 | 2,869.87 | 2,893.85 | -0.721% | 7 | 7,269 | +11.257% |
| 2026-07-29 | 2,901.07 | 2,914.88 | 2,841.45 | 2,914.88 | +1.271% | 11 | 7,269 | +10.455% |
| 2026-07-27 | 2,880.35 | 2,895.33 | 2,878.00 | 2,878.30 | -1.662% | 5 | 7,269 | +11.858% |
| 2026-07-24 | 2,925.59 | 2,929.64 | 2,925.39 | 2,926.95 | -0.784% | 6 | 7,269 | +9.999% |
| 2026-07-23 | 2,950.07 | 2,950.07 | 2,950.07 | 2,950.07 | -0.872% | 1 | 7,268 | +9.137% |
| 2026-07-20 | 2,976.01 | 2,976.01 | 2,976.01 | 2,976.01 | +2.863% | 2 | 7,268 | +8.186% |
| 2026-07-17 | 2,893.61 | 2,893.61 | 2,892.76 | 2,893.18 | -3.828% | 16 | 7,252 | +11.283% |
| 2026-07-15 | 3,007.14 | 3,008.35 | 3,007.14 | 3,008.35 | +0.171% | 10 | 7,249 | +7.023% |
| 2026-07-14 | 2,998.05 | 3,004.58 | 2,992.73 | 3,003.22 | +1.176% | 14 | 7,249 | +7.206% |
| 2026-07-13 | 2,994.60 | 2,994.60 | 2,966.00 | 2,968.32 | -1.499% | 7 | 7,247 | +8.466% |
| 2026-07-10 | 3,013.48 | 3,013.48 | 3,013.48 | 3,013.48 | +0.991% | 1 | 7,246 | +6.841% |
| 2026-07-09 | 2,978.70 | 2,985.65 | 2,977.52 | 2,983.90 | +3.045% | 22 | 7,225 | +7.900% |
| 2026-07-08 | 2,901.61 | 2,905.09 | 2,895.72 | 2,895.72 | -0.148% | 29 | 7,214 | +11.185% |
| 2026-07-07 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | -2.202% | 3 | 7,211 | +11.021% |
| 2026-07-06 | 2,965.29 | 2,965.29 | 2,965.29 | 2,965.29 | +2.535% | 1 | 7,211 | +8.577% |
| 2026-07-02 | 2,891.97 | 2,891.97 | 2,891.97 | 2,891.97 | -2.298% | 4 | 7,211 | +11.330% |
| 2026-07-01 | 2,959.99 | 2,959.99 | 2,959.99 | 2,959.99 | +4.999% | 1 | 7,210 | +8.771% |
| 2026-06-26 | 2,836.50 | 2,836.50 | 2,819.07 | 2,819.07 | +0.225% | 4 | 7,208 | +14.209% |
| 2026-06-25 | 2,812.73 | 2,812.73 | 2,812.73 | 2,812.73 | -3.017% | 1 | 7,208 | +14.466% |
| 2026-06-24 | 2,864.29 | 2,900.24 | 2,864.29 | 2,900.24 | +0.133% | 2 | 7,207 | +11.012% |
| 2026-06-23 | 2,901.03 | 2,901.07 | 2,896.40 | 2,896.40 | -2.143% | 5 | 7,205 | +11.159% |
| 2026-06-22 | 2,975.00 | 2,999.00 | 2,959.82 | 2,959.82 | +6.136% | 15 | 7,212 | +8.778% |
| 2026-06-18 | 2,940.19 | 2,955.67 | 2,788.70 | 2,788.70 | -6.123% | 13 | 7,201 | +15.452% |
| 2026-06-17 | 2,970.60 | 2,970.60 | 2,970.60 | 2,970.60 | +4.086% | 1 | 7,200 | +8.383% |
| 2026-06-16 | 2,853.99 | 2,853.99 | 2,853.99 | 2,853.99 | -2.576% | 2 | 7,200 | +12.811% |
| 2026-06-15 | 2,929.45 | 2,929.45 | 2,929.45 | 2,929.45 | +0.661% | 2 | 7,198 | +9.905% |
| 2026-06-12 | 2,910.20 | 2,910.20 | 2,910.20 | 2,910.20 | +8.124% | 1 | 7,197 | +10.632% |
| 2026-06-11 | 2,743.98 | 2,743.98 | 2,691.55 | 2,691.55 | -4.591% | 2 | 7,199 | +19.620% |
| 2026-06-10 | 2,812.03 | 2,821.06 | 2,809.04 | 2,821.06 | -1.171% | 7 | 7,198 | +14.128% |
| 2026-06-09 | 2,787.72 | 2,854.50 | 2,787.72 | 2,854.50 | -1.675% | 4 | 7,194 | +12.791% |
| 2026-06-08 | 2,940.82 | 2,940.82 | 2,903.07 | 2,903.12 | -1.432% | 6 | 7,190 | +10.902% |
| 2026-06-05 | 2,945.30 | 2,945.30 | 2,945.30 | 2,945.30 | -3.485% | 1 | 7,190 | +9.314% |
| 2026-06-04 | 3,051.64 | 3,051.64 | 3,051.64 | 3,051.64 | +5.157% | 1 | 7,190 | +5.505% |
| 2026-06-03 | 2,901.98 | 2,901.98 | 2,901.98 | 2,901.98 | -5.412% | 1 | 7,189 | +10.946% |
| 2026-06-02 | 3,065.53 | 3,068.01 | 3,064.29 | 3,068.01 | +1.089% | 10 | 7,180 | +4.942% |
| 2026-06-01 | 3,034.95 | 3,034.95 | 3,034.95 | 3,034.95 | +0.134% | 1 | 7,060 | +6.085% |
| 2026-05-29 | 3,026.21 | 3,030.89 | 3,008.13 | 3,030.89 | +0.508% | 2,562 | 5,618 | +6.227% |
| 2026-05-28 | 3,003.87 | 3,015.57 | 3,003.87 | 3,015.57 | +1.447% | 16 | 5,617 | +6.767% |
| 2026-05-27 | 2,972.55 | 2,972.55 | 2,972.55 | 2,972.55 | +0.258% | 1 | 5,617 | +8.312% |
| 2026-05-26 | 2,957.59 | 2,964.90 | 2,957.42 | 2,964.90 | +0.485% | 5 | 5,616 | +8.591% |
| 2026-05-22 | 2,936.07 | 2,950.59 | 2,936.07 | 2,950.59 | +1.838% | 402 | 5,214 | +9.118% |
| 2026-05-20 | 2,898.62 | 2,898.62 | 2,897.35 | 2,897.35 | +0.699% | 4 | 5,211 | +11.123% |
| 2026-05-18 | 2,898.35 | 2,898.35 | 2,877.23 | 2,877.23 | -2.424% | 2 | 5,209 | +11.900% |
| 2026-05-14 | 2,949.86 | 2,949.86 | 2,948.71 | 2,948.71 | +1.933% | 2 | 5,207 | +9.187% |
| 2026-05-13 | 2,892.80 | 2,892.80 | 2,892.80 | 2,892.80 | +0.897% | 1 | 5,206 | +11.298% |
| 2026-05-11 | 2,867.08 | 2,867.08 | 2,867.08 | 2,867.08 | +1.119% | 1 | 5,205 | +12.296% |
| 2026-05-08 | 2,835.34 | 2,835.34 | 2,835.34 | 2,835.34 | +1.253% | 1 | 5,204 | +13.553% |
| 2026-05-06 | 2,800.24 | 2,800.24 | 2,800.24 | 2,800.24 | +2.997% | 5 | 5,199 | +14.977% |
| 2026-05-05 | 2,718.75 | 2,718.75 | 2,718.75 | 2,718.75 | +1.825% | 1 | 5,200 | +18.423% |
| 2026-05-04 | 2,670.02 | 2,670.02 | 2,670.02 | 2,670.02 | +0.591% | 1 | 5,199 | +20.584% |
| 2026-04-30 | 2,634.90 | 2,654.33 | 2,634.90 | 2,654.33 | +1.960% | 21 | 5,199 | +21.297% |
| 2026-04-28 | 2,599.92 | 2,603.30 | 2,596.63 | 2,603.30 | -1.547% | 3 | 5,195 | +23.675% |
| 2026-04-27 | 2,644.20 | 2,644.20 | 2,644.20 | 2,644.20 | +0.874% | 551 | 5,194 | +21.762% |
| 2026-04-24 | 2,621.29 | 2,621.29 | 2,621.29 | 2,621.29 | +1.318% | 1 | 4,643 | +22.826% |
| 2026-04-20 | 2,586.87 | 2,587.20 | 2,586.87 | 2,587.20 | -0.320% | 1,106 | 4,643 | +24.444% |
| 2026-04-17 | 2,606.14 | 2,606.14 | 2,595.51 | 2,595.51 | +2.435% | 19 | 3,641 | +24.046% |
| 2026-04-16 | 2,533.80 | 2,533.80 | 2,533.80 | 2,533.80 | +1.521% | 1,101 | 3,637 | +27.067% |
| 2026-04-15 | 2,495.84 | 2,495.84 | 2,495.84 | 2,495.84 | +1.393% | 1 | 2,927 | +28.999% |
| 2026-04-14 | 2,461.56 | 2,461.56 | 2,461.56 | 2,461.56 | +3.611% | 10 | 2,927 | +30.796% |
| 2026-04-13 | 2,375.76 | 2,375.76 | 2,375.76 | 2,375.76 | +2.675% | 3 | 2,927 | +35.520% |
| 2026-04-08 | 2,300.21 | 2,331.86 | 2,300.21 | 2,313.87 | +6.033% | 11 | 2,927 | +39.144% |
| 2026-04-07 | 2,182.22 | 2,182.22 | 2,182.22 | 2,182.22 | -0.180% | 1 | 2,918 | +47.539% |
| 2026-04-06 | 2,186.16 | 2,186.16 | 2,186.16 | 2,186.16 | +0.966% | 1 | 2,918 | +47.273% |
| 2026-04-01 | 2,154.99 | 2,165.25 | 2,154.99 | 2,165.25 | +7.006% | 5 | 2,917 | +48.695% |
| 2026-03-30 | 2,019.16 | 2,023.48 | 2,019.16 | 2,023.48 | -0.224% | 2 | 2,916 | +59.113% |
| 2026-03-27 | 2,100.47 | 2,100.47 | 2,026.09 | 2,028.02 | -6.911% | 154 | 2,766 | +58.757% |
| 2026-03-25 | 2,185.36 | 2,185.36 | 2,178.59 | 2,178.59 | -1.314% | 6 | 2,762 | +47.785% |
| 2026-03-23 | 2,210.00 | 2,210.00 | 2,207.59 | 2,207.59 | +2.367% | 5 | 2,762 | +45.843% |
| 2026-03-20 | 2,150.57 | 2,162.12 | 2,150.57 | 2,156.54 | -3.981% | 4 | 2,759 | +49.296% |
| 2026-03-17 | 2,245.95 | 2,245.95 | 2,245.95 | 2,245.95 | +0.383% | 1 | 2,757 | +43.352% |
| 2026-03-12 | 2,237.39 | 2,237.39 | 2,237.39 | 2,237.39 | -3.127% | 1 | 2,756 | +43.901% |
| 2026-03-09 | 2,309.61 | 2,309.61 | 2,309.61 | 2,309.61 | +1.670% | 2 | 2,755 | +39.401% |
| 2026-03-06 | 2,271.67 | 2,271.67 | 2,271.67 | 2,271.67 | -2.281% | 1 | 2,755 | +41.729% |
| 2026-02-27 | 2,324.70 | 2,324.70 | 2,324.70 | 2,324.70 | +0.594% | 2 | 2,755 | +38.496% |
| 2026-02-23 | 2,346.62 | 2,346.62 | 2,310.98 | 2,310.98 | -2.715% | 8 | 2,757 | +39.318% |
| 2026-02-20 | 2,375.47 | 2,375.47 | 2,375.47 | 2,375.47 | -0.395% | 1 | 2,761 | +35.536% |
| 2026-02-18 | 2,384.88 | 2,384.88 | 2,384.88 | 2,384.88 | +3.618% | 1 | 2,760 | +35.001% |
| 2026-02-17 | 2,301.60 | 2,301.60 | 2,301.60 | 2,301.60 | -0.671% | 1 | 2,760 | +39.886% |
| 2026-02-13 | 2,312.07 | 2,327.29 | 2,312.07 | 2,317.14 | -1.824% | 6 | 2,759 | +38.948% |
| 2026-02-12 | 2,366.93 | 2,366.93 | 2,356.49 | 2,360.20 | -3.181% | 9 | 2,759 | +36.413% |
| 2026-02-11 | 2,437.74 | 2,437.74 | 2,437.74 | 2,437.74 | -0.787% | 2 | 2,753 | +32.074% |
| 2026-02-10 | 2,457.08 | 2,457.08 | 2,457.08 | 2,457.08 | +1.443% | 1 | 2,751 | +31.034% |
| 2026-02-06 | 2,385.53 | 2,422.14 | 2,385.53 | 2,422.14 | +3.274% | 3 | 2,751 | +32.925% |
| 2026-02-05 | 2,331.54 | 2,345.36 | 2,331.54 | 2,345.36 | -1.281% | 3 | 2,753 | +37.276% |
| 2026-02-04 | 2,373.98 | 2,375.79 | 2,373.98 | 2,375.79 | -1.432% | 2 | 2,751 | +35.518% |
| 2026-02-03 | 2,421.27 | 2,432.66 | 2,404.43 | 2,410.30 | -1.262% | 22 | 2,749 | +33.578% |
| 2026-02-02 | 2,441.11 | 2,441.11 | 2,441.11 | 2,441.11 | -1.234% | 1 | 2,747 | +31.892% |
| 2026-01-30 | 2,463.93 | 2,471.61 | 2,463.93 | 2,471.61 | +1.659% | 4 | 2,748 | +30.264% |
| 2026-01-29 | 2,431.28 | 2,431.28 | 2,431.28 | 2,431.28 | -3.195% | 1 | 2,744 | +32.425% |
| 2026-01-28 | 2,511.52 | 2,511.52 | 2,511.52 | 2,511.52 | +1.728% | 1 | 2,743 | +28.194% |
| 2026-01-26 | 2,450.22 | 2,468.86 | 2,450.22 | 2,468.86 | +1.588% | 2 | 2,744 | +30.409% |
| 2026-01-23 | 2,446.47 | 2,446.47 | 2,430.26 | 2,430.26 | -0.512% | 2 | 2,742 | +32.480% |
| 2026-01-22 | 2,442.77 | 2,442.77 | 2,442.77 | 2,442.77 | +2.992% | 1 | 2,740 | +31.802% |
| 2026-01-21 | 2,409.54 | 2,409.54 | 2,371.81 | 2,371.81 | -3.222% | 4 | 2,741 | +35.745% |
| 2026-01-15 | 2,441.83 | 2,454.30 | 2,441.83 | 2,450.77 | +2.277% | 3 | 2,737 | +31.372% |
| 2026-01-14 | 2,396.20 | 2,396.20 | 2,396.20 | 2,396.20 | -2.388% | 1 | 2,738 | +34.364% |
| 2026-01-12 | 2,438.09 | 2,454.81 | 2,438.09 | 2,454.81 | +3.062% | 3 | 2,737 | +31.156% |
| 2026-01-09 | 2,433.79 | 2,433.79 | 2,381.87 | 2,381.87 | -0.784% | 2 | 2,736 | +35.172% |
| 2026-01-08 | 2,389.10 | 2,407.20 | 2,387.04 | 2,400.69 | -0.922% | 5 | 2,736 | +34.112% |
| 2026-01-07 | 2,428.39 | 2,432.81 | 2,423.03 | 2,423.03 | +0.197% | 4 | 2,738 | +32.876% |
| 2026-01-06 | 2,418.27 | 2,418.27 | 2,418.27 | 2,418.27 | +1.793% | 1 | 2,736 | +33.137% |
| 2026-01-05 | 2,375.67 | 2,375.67 | 2,375.67 | 2,375.67 | +0.269% | 1 | 2,734 | +35.525% |
| 2026-01-02 | 2,362.71 | 2,369.30 | 2,327.33 | 2,369.30 | -0.101% | 5 | 2,734 | +35.889% |
| 2025-12-30 | 2,371.40 | 2,371.69 | 2,371.40 | 2,371.69 | +0.796% | 2 | 2,733 | +35.752% |
| 2025-12-29 | 2,378.81 | 2,393.19 | 2,352.95 | 2,352.95 | -2.481% | 5 | 2,733 | +36.833% |
| 2025-12-26 | 2,412.80 | 2,412.80 | 2,412.80 | 2,412.80 | +2.514% | 1 | 2,732 | +33.439% |
| 2025-12-23 | 2,353.63 | 2,353.63 | 2,353.63 | 2,353.63 | +0.461% | 1 | 2,731 | +36.794% |
| 2025-12-22 | 2,341.99 | 2,342.84 | 2,341.99 | 2,342.84 | 0.000% | 2 | 0 | +37.424% |