SPX311219C08000000
SPX Dec 19 2031 8000.00 Call
optionOPRA
EODOct 28, 2026
2,043.48USD+0.174%(+3.54)10Vol39,825OI
SPX311219C08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2,031.81 | 2,043.93 | 2,031.81 | 2,043.48 | +0.174% | 10 | 39,818 | 0.000% |
| 2026-10-27 | 2,041.03 | 2,042.64 | 2,028.57 | 2,039.94 | +4.977% | 12 | 39,809 | +0.174% |
| 2026-10-23 | 1,951.88 | 1,988.42 | 1,943.23 | 1,943.23 | -0.983% | 19 | 39,790 | +5.159% |
| 2026-10-22 | 1,966.81 | 1,966.81 | 1,954.19 | 1,962.52 | -6.041% | 15 | 39,791 | +4.125% |
| 2026-10-21 | 2,054.24 | 2,092.88 | 2,054.24 | 2,088.69 | +1.161% | 30 | 39,768 | -2.165% |
| 2026-10-20 | 2,064.71 | 2,064.71 | 2,064.71 | 2,064.71 | +1.220% | 5,601 | 34,167 | -1.028% |
| 2026-10-16 | 2,039.82 | 2,039.82 | 2,039.82 | 2,039.82 | -1.460% | 1 | 34,166 | +0.179% |
| 2026-10-15 | 2,031.99 | 2,070.04 | 2,015.92 | 2,070.04 | -0.250% | 22 | 34,156 | -1.283% |
| 2026-10-14 | 2,075.22 | 2,075.22 | 2,075.22 | 2,075.22 | -3.428% | 1,308 | 32,848 | -1.529% |
| 2026-10-12 | 2,152.67 | 2,152.67 | 2,144.39 | 2,148.89 | +0.599% | 10 | 32,848 | -4.905% |
| 2026-10-08 | 2,132.78 | 2,136.10 | 2,132.78 | 2,136.10 | -0.686% | 124 | 32,736 | -4.336% |
| 2026-10-07 | 2,150.86 | 2,150.86 | 2,150.86 | 2,150.86 | +0.692% | 2 | 32,736 | -4.992% |
| 2026-10-05 | 2,117.79 | 2,136.07 | 2,117.79 | 2,136.07 | +4.356% | 34 | 32,452 | -4.335% |
| 2026-10-01 | 2,046.90 | 2,046.90 | 2,046.90 | 2,046.90 | -3.037% | 1 | 32,452 | -0.167% |
| 2026-09-30 | 2,111.02 | 2,111.02 | 2,111.02 | 2,111.02 | +1.686% | 509 | 31,910 | -3.199% |
| 2026-09-28 | 2,080.28 | 2,092.68 | 2,076.02 | 2,076.02 | -0.481% | 4 | 21,193 | -1.567% |
| 2026-09-24 | 2,060.03 | 2,086.05 | 2,060.03 | 2,086.05 | +0.281% | 5,010 | 13,733 | -2.041% |
| 2026-09-23 | 2,080.20 | 2,080.20 | 2,080.20 | 2,080.20 | -1.344% | 1 | 13,701 | -1.765% |
| 2026-09-22 | 2,108.54 | 2,108.54 | 2,108.54 | 2,108.54 | +0.119% | 2,017 | 11,717 | -3.086% |
| 2026-09-21 | 2,081.58 | 2,106.03 | 2,081.58 | 2,106.03 | +4.835% | 4,002 | 7,715 | -2.970% |
| 2026-09-18 | 2,008.90 | 2,008.90 | 2,008.90 | 2,008.90 | +1.153% | 1 | 7,715 | +1.721% |
| 2026-09-16 | 1,978.18 | 1,986.00 | 1,978.18 | 1,986.00 | -0.531% | 611 | 7,104 | +2.894% |
| 2026-09-14 | 1,995.62 | 2,004.80 | 1,995.62 | 1,996.60 | -0.170% | 20 | 7,089 | +2.348% |
| 2026-09-10 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | +0.390% | 1 | 7,088 | +2.174% |
| 2026-09-09 | 1,992.23 | 1,992.23 | 1,992.23 | 1,992.23 | -0.578% | 5 | 7,088 | +2.572% |
| 2026-09-08 | 2,023.99 | 2,023.99 | 2,003.82 | 2,003.82 | -2.437% | 6 | 7,087 | +1.979% |
| 2026-09-04 | 2,076.57 | 2,076.57 | 2,053.88 | 2,053.88 | -0.063% | 3 | 7,087 | -0.506% |
| 2026-09-03 | 2,055.17 | 2,055.17 | 2,055.17 | 2,055.17 | +2.760% | 1,001 | 6,087 | -0.569% |
| 2026-09-02 | 1,999.98 | 1,999.98 | 1,999.98 | 1,999.98 | +0.620% | 5 | 6,087 | +2.175% |
| 2026-09-01 | 1,986.99 | 1,987.65 | 1,986.99 | 1,987.65 | -0.617% | 1,009 | 5,083 | +2.809% |
| 2026-08-31 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.439% | 1,304 | 3,779 | +2.174% |
| 2026-08-28 | 2,049.88 | 2,050.00 | 2,046.25 | 2,050.00 | +2.472% | 9 | 3,770 | -0.318% |
| 2026-08-25 | 1,984.79 | 2,000.55 | 1,984.79 | 2,000.55 | -1.397% | 108 | 3,587 | +2.146% |
| 2026-08-21 | 2,028.90 | 2,028.90 | 2,028.90 | 2,028.90 | +0.796% | 1 | 3,587 | +0.719% |
| 2026-08-20 | 2,012.87 | 2,012.87 | 2,012.87 | 2,012.87 | -0.509% | 1 | 3,586 | +1.521% |
| 2026-08-18 | 2,027.50 | 2,027.50 | 2,023.17 | 2,023.17 | -2.564% | 15 | 3,576 | +1.004% |
| 2026-08-17 | 2,081.39 | 2,081.39 | 2,075.91 | 2,076.40 | -1.327% | 9 | 3,568 | -1.585% |
| 2026-08-13 | 2,104.32 | 2,104.32 | 2,104.32 | 2,104.32 | +1.914% | 4 | 3,564 | -2.891% |
| 2026-08-11 | 2,064.80 | 2,064.80 | 2,064.80 | 2,064.80 | -1.013% | 5 | 3,559 | -1.033% |
| 2026-08-10 | 2,090.81 | 2,090.81 | 2,070.34 | 2,085.94 | +1.426% | 1,758 | 2,104 | -2.036% |
| 2026-08-06 | 2,056.13 | 2,057.18 | 2,056.13 | 2,056.61 | +0.078% | 4 | 2,101 | -0.638% |
| 2026-08-05 | 2,078.11 | 2,078.11 | 1,920.60 | 2,055.00 | +8.337% | 11 | 2,100 | -0.561% |
| 2026-07-31 | 1,896.86 | 1,896.86 | 1,896.86 | 1,896.86 | +5.594% | 4 | 860 | +7.730% |
| 2026-07-29 | 1,826.57 | 1,826.57 | 1,796.37 | 1,796.37 | -0.221% | 8 | 862 | +13.756% |
| 2026-07-27 | 1,801.40 | 1,805.87 | 1,800.10 | 1,800.35 | -2.613% | 4 | 861 | +13.505% |
| 2026-07-24 | 1,850.34 | 1,857.47 | 1,831.44 | 1,848.66 | +0.976% | 16 | 862 | +10.538% |
| 2026-07-17 | 1,830.80 | 1,830.80 | 1,830.80 | 1,830.80 | -3.940% | 10 | 127 | +11.617% |
| 2026-07-14 | 1,889.47 | 1,905.89 | 1,885.76 | 1,905.89 | +0.456% | 14 | 119 | +7.219% |
| 2026-07-09 | 1,899.65 | 1,899.65 | 1,897.24 | 1,897.24 | +3.874% | 17 | 106 | +7.708% |
| 2026-07-08 | 1,826.48 | 1,826.48 | 1,826.48 | 1,826.48 | -0.595% | 5 | 101 | +11.881% |
| 2026-07-07 | 1,837.42 | 1,837.42 | 1,837.42 | 1,837.42 | -1.259% | 3 | 98 | +11.215% |
| 2026-07-06 | 1,860.85 | 1,860.85 | 1,860.85 | 1,860.85 | +6.175% | 1 | 98 | +9.814% |
| 2026-06-26 | 1,752.63 | 1,752.63 | 1,752.63 | 1,752.63 | -3.860% | 2 | 98 | +16.595% |
| 2026-06-23 | 1,827.91 | 1,827.93 | 1,823.00 | 1,823.00 | -3.518% | 5 | 99 | +12.094% |
| 2026-06-22 | 1,889.47 | 1,889.47 | 1,889.47 | 1,889.47 | +1.083% | 2 | 99 | +8.151% |
| 2026-06-18 | 1,869.22 | 1,869.22 | 1,869.22 | 1,869.22 | -1.162% | 2 | 99 | +9.323% |
| 2026-06-16 | 1,891.19 | 1,891.19 | 1,891.19 | 1,891.19 | +8.316% | 4 | 97 | +8.053% |
| 2026-06-10 | 1,745.99 | 1,745.99 | 1,745.99 | 1,745.99 | -10.947% | 4 | 97 | +17.038% |
| 2026-06-02 | 1,960.62 | 1,960.62 | 1,960.62 | 1,960.62 | +4.547% | 1 | 97 | +4.226% |
| 2026-05-27 | 1,875.35 | 1,875.35 | 1,875.35 | 1,875.35 | +0.220% | 1 | 97 | +8.965% |
| 2026-05-26 | 1,874.04 | 1,874.04 | 1,871.23 | 1,871.23 | +2.700% | 3 | 97 | +9.205% |
| 2026-05-20 | 1,822.03 | 1,822.03 | 1,822.03 | 1,822.03 | +1.024% | 1 | 97 | +12.154% |
| 2026-05-19 | 1,786.63 | 1,803.57 | 1,776.35 | 1,803.57 | +2.070% | 14 | 93 | +13.302% |
| 2026-05-13 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | +2.139% | 1 | 93 | +15.647% |
| 2026-05-06 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | +12.186% | 1 | 93 | +18.120% |
| 2026-04-20 | 1,542.08 | 1,542.08 | 1,542.08 | 1,542.08 | +18.175% | 10 | 93 | +32.515% |
| 2026-04-08 | 1,294.37 | 1,312.61 | 1,294.37 | 1,304.91 | +8.924% | 3 | 83 | +56.599% |
| 2026-04-07 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | +10.415% | 1 | 82 | +70.574% |
| 2026-03-30 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.459% | 1 | 82 | +88.339% |
| 2026-03-27 | 1,079.23 | 1,090.00 | 1,079.23 | 1,090.00 | -8.194% | 4 | 81 | +87.475% |
| 2026-03-20 | 1,187.28 | 1,187.28 | 1,187.28 | 1,187.28 | -8.707% | 1 | 77 | +72.114% |
| 2026-03-09 | 1,300.52 | 1,300.52 | 1,300.52 | 1,300.52 | -4.585% | 2 | 77 | +57.128% |
| 2026-02-23 | 1,363.01 | 1,363.01 | 1,363.01 | 1,363.01 | +0.892% | 1 | 75 | +49.924% |
| 2026-02-20 | 1,350.96 | 1,350.96 | 1,350.96 | 1,350.96 | +2.805% | 1 | 75 | +51.261% |
| 2026-02-13 | 1,314.10 | 1,314.10 | 1,314.10 | 1,314.10 | -5.263% | 2 | 72 | +55.504% |
| 2026-02-06 | 1,387.11 | 1,387.11 | 1,387.11 | 1,387.11 | +4.864% | 1 | 72 | +47.319% |
| 2026-02-05 | 1,322.77 | 1,322.77 | 1,322.77 | 1,322.77 | -6.345% | 1 | 71 | +54.485% |
| 2026-01-23 | 1,412.38 | 1,412.38 | 1,412.38 | 1,412.38 | +0.082% | 1 | 71 | +44.683% |
| 2026-01-09 | 1,411.22 | 1,411.22 | 1,411.22 | 1,411.22 | +6.792% | 1 | 71 | +44.802% |
| 2026-01-02 | 1,321.46 | 1,321.46 | 1,321.46 | 1,321.46 | -5.245% | 1 | 70 | +54.638% |
| 2025-12-29 | 1,375.60 | 1,394.60 | 1,358.20 | 1,394.60 | 0.000% | 3 | 69 | +46.528% |