chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX311219C07000000
SPX Dec 19 2031 7000.00 Call
optionOPRA

EODOct 28, 2026
2,621.66USD+0.501%(+13.06)1Vol38,125OI

SPX311219C07000000 Historical Prices

Date
(EDT)		OpenHighLowCloseChangeVolumeOpen
Interest		Change
Since
2026-10-282,621.662,621.662,621.662,621.66+0.501%138,1240.000%
2026-10-272,578.862,609.192,576.852,608.60+3.950%2138,108+0.501%
2026-10-222,535.742,536.632,509.482,509.48-5.060%538,105+4.470%
2026-10-212,586.192,643.222,586.192,643.22+2.203%2236,584-0.816%
2026-10-192,588.342,588.342,583.382,586.25+0.483%4832,829+1.369%
2026-10-162,606.942,606.942,573.822,573.82-1.261%232,827+1.859%
2026-10-152,570.102,611.032,563.812,606.70-0.536%931,827+0.574%
2026-10-142,628.622,628.622,620.742,620.74-2.695%1,30231,526+0.035%
2026-10-122,692.652,709.062,692.122,693.32+1.287%1031,523-2.661%
2026-10-082,663.382,663.382,659.102,659.10-2.543%12531,403-1.408%
2026-10-062,728.492,728.492,728.492,728.49+3.651%25131,252-3.915%
2026-10-022,609.382,632.382,609.382,632.38+1.685%331,251-0.407%
2026-10-012,556.202,588.772,556.202,588.77-1.806%831,244+1.270%
2026-09-302,636.372,636.372,636.372,636.37+1.520%50931,078-0.558%
2026-09-292,596.892,596.892,596.892,596.89-0.542%11,00321,078+0.954%
2026-09-282,611.042,611.042,611.042,611.04-1.471%121,079+0.407%
2026-09-252,650.012,650.012,650.012,650.01+1.118%2,50119,003-1.070%
2026-09-242,591.302,620.702,591.302,620.70-0.339%5,00514,119+0.037%
2026-09-232,629.402,629.622,614.962,629.62-0.539%1114,111-0.303%
2026-09-222,641.862,649.082,593.402,643.88-0.252%2,05012,089-0.840%
2026-09-212,617.562,650.572,617.562,650.57+4.357%4,0069,983-1.091%
2026-09-172,539.902,539.902,539.902,539.90-0.083%19,982+3.219%
2026-09-162,521.942,550.002,521.942,542.00+0.775%6119,472+3.134%
2026-09-152,522.452,522.452,522.452,522.45-0.324%19,472+3.933%
2026-09-142,526.352,550.002,526.352,530.66+1.305%239,457+3.596%
2026-09-102,495.192,500.002,495.192,498.06-0.718%49,455+4.948%
2026-09-092,520.712,520.712,516.132,516.13-0.845%69,455+4.194%
2026-09-082,556.112,556.112,537.562,537.56-1.331%79,453+3.314%
2026-09-042,567.562,571.782,567.562,571.78-0.638%29,453+1.940%
2026-09-032,594.182,594.182,588.292,588.29+2.103%1,0038,450+1.289%
2026-09-022,546.042,546.042,534.992,534.99+0.579%77,148+3.419%
2026-09-012,536.822,536.822,520.402,520.40-1.739%1,0216,148+4.018%
2026-08-312,565.002,565.002,565.002,565.00-0.563%1,3016,547+2.209%
2026-08-282,591.002,591.002,577.732,579.52+1.230%76,540+1.634%
2026-08-252,548.192,548.192,548.192,548.19+0.378%16,539+2.883%
2026-08-242,524.942,538.602,524.942,538.60-0.994%146,538+3.272%
2026-08-212,564.082,564.082,564.082,564.08+1.128%46,534+2.246%
2026-08-202,535.482,535.482,535.482,535.48-2.890%16,533+3.399%
2026-08-172,611.002,611.002,610.942,610.94-0.980%76,525+0.411%
2026-08-132,637.082,637.082,636.782,636.78+2.094%116,514-0.573%
2026-08-122,582.712,582.712,582.712,582.71-0.901%16,514+1.508%
2026-08-112,626.852,626.852,606.192,606.19-0.698%196,507+0.594%
2026-08-102,614.992,641.612,614.992,624.51+1.580%1,7586,602-0.109%
2026-08-062,592.142,592.832,583.702,583.70-0.802%106,592+1.469%
2026-08-052,635.842,635.842,604.602,604.60+0.080%26,594+0.655%
2026-08-042,602.512,602.512,602.512,602.51+4.516%1,2555,939+0.736%
2026-08-032,460.772,490.052,460.772,490.05+2.394%35,936+5.285%
2026-07-312,367.792,431.982,367.792,431.84+4.016%315,925+7.806%
2026-07-302,337.952,337.952,337.952,337.95+1.650%25,923+12.135%
2026-07-292,300.002,300.002,300.002,300.00-4.167%15,922+13.985%
2026-07-282,400.002,400.002,400.002,400.00+2.916%25,920+9.236%
2026-07-272,350.002,401.982,332.002,332.00-3.502%45,918+12.421%
2026-07-242,416.622,416.622,416.622,416.62+0.252%15,918+8.485%
2026-07-232,350.002,410.542,350.002,410.54-1.429%25,917+8.758%
2026-07-202,445.662,445.662,443.122,445.49+0.370%76,032+7.204%
2026-07-172,458.092,458.092,436.482,436.48-0.071%56,027+7.600%
2026-07-152,438.202,438.202,438.202,438.20+1.011%16,028+7.524%
2026-07-132,424.612,424.612,413.792,413.79-1.620%76,021+8.612%
2026-07-102,430.972,453.542,430.972,453.54+1.466%56,019+6.852%
2026-07-092,410.002,418.102,410.002,418.10+2.014%176,014+8.418%
2026-07-082,355.962,388.472,355.962,370.37-0.418%295,992+10.601%
2026-07-072,380.312,380.312,380.312,380.31-0.076%15,991+10.139%
2026-07-062,382.132,382.132,382.132,382.13+2.232%15,991+10.055%
2026-07-022,333.262,346.952,330.132,330.13-1.874%245,984+12.511%
2026-07-012,374.632,374.632,374.632,374.63+0.431%75,977+10.403%
2026-06-302,364.442,364.442,364.442,364.44+1.755%65,971+10.879%
2026-06-292,306.922,323.672,306.922,323.67+2.737%85,965+12.824%
2026-06-262,285.962,285.962,261.762,261.76+0.216%55,964+15.912%
2026-06-252,256.882,256.882,256.882,256.88-2.358%15,964+16.163%
2026-06-242,311.382,311.382,311.382,311.38-0.020%15,964+13.424%
2026-06-232,328.622,328.622,311.842,311.84-3.289%25,963+13.401%
2026-06-222,400.002,400.802,390.452,390.45-7.985%125,966+9.672%
2026-06-182,597.902,597.902,597.902,597.90+13.676%95,957+0.915%
2026-06-162,285.362,285.362,285.362,285.36-3.146%25,959+14.715%
2026-06-152,359.602,359.602,359.602,359.60+4.731%15,958+11.106%
2026-06-122,261.052,261.052,253.002,253.00+3.335%25,957+16.363%
2026-06-112,180.292,180.292,180.292,180.29-3.635%25,957+20.244%
2026-06-102,262.542,262.542,262.542,262.54-2.226%15,956+15.872%
2026-06-092,308.392,314.062,308.392,314.06-1.190%45,956+13.293%
2026-06-082,379.712,379.712,341.942,341.94-1.796%155,946+11.944%
2026-06-052,417.112,417.112,382.852,384.76-3.244%35,944+9.934%
2026-06-032,570.152,570.152,458.352,464.71-1.412%45,943+6.368%
2026-06-022,493.342,552.532,493.342,500.00+1.977%105,934+4.866%
2026-06-012,451.532,451.532,451.532,451.53+0.161%15,934+6.940%
2026-05-292,458.642,458.642,444.782,447.59+0.973%2,5153,443+7.112%
2026-05-282,432.972,432.972,424.012,424.01+0.724%173,430+8.154%
2026-05-272,397.252,406.812,395.302,406.58+0.448%53,426+8.937%
2026-05-262,392.502,397.112,392.502,395.85+2.410%33,424+9.425%
2026-05-202,334.822,339.482,334.822,339.48+1.220%33,021+12.062%
2026-05-192,300.502,320.172,291.012,311.29-0.494%153,021+13.428%
2026-05-182,322.772,322.772,322.772,322.77+0.054%33,021+12.868%
2026-05-152,321.512,321.512,321.512,321.51-0.543%23,019+12.929%
2026-05-132,334.182,334.182,334.182,334.18+1.279%13,018+12.316%
2026-05-122,264.412,304.702,264.412,304.70+1.511%43,014+13.753%
2026-05-082,274.862,274.862,270.402,270.40+2.297%23,011+15.471%
2026-05-072,229.312,229.312,219.412,219.41-1.032%63,005+18.124%
2026-05-062,239.892,242.562,239.892,242.56+3.533%83,005+16.905%
2026-05-052,166.032,166.032,166.032,166.03+0.990%13,005+21.035%
2026-05-012,144.792,144.792,144.792,144.79+1.056%13,005+22.234%
2026-04-302,111.972,122.732,111.972,122.37+2.529%723,005+23.525%
2026-04-282,071.072,071.072,070.022,070.02+1.599%92,942+26.649%
2026-04-232,037.452,037.452,037.452,037.45-1.012%112,383+28.674%
2026-04-222,058.292,058.292,058.292,058.29+0.567%12,383+27.371%
2026-04-202,045.852,049.362,045.852,046.68-0.416%1,1162,383+28.093%
2026-04-172,055.242,055.242,055.242,055.24+7.034%11,383+27.560%
2026-04-141,916.541,926.551,916.541,920.17+3.091%3382+36.533%
2026-04-131,851.311,862.591,851.311,862.59+1.815%4381+40.753%
2026-04-101,826.051,829.421,826.051,829.38-1.269%3379+43.309%
2026-04-091,852.901,852.901,852.901,852.90+3.000%1378+41.490%
2026-04-081,798.941,798.941,798.941,798.94+7.562%1378+45.734%
2026-04-061,673.281,675.021,670.811,672.47+0.520%5377+56.754%
2026-04-011,663.811,663.811,663.811,663.810.000%7375+57.570%