SPX311219P02000000
SPX Dec 19 2031 2000.00 Put
optionOPRA
EODOct 28, 2026
28.00USD+2.564%(+0.70)1Vol328OI
SPX311219P02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 28.00 | 28.00 | 28.00 | 28.00 | +2.564% | 1 | 327 | 0.000% |
| 2026-10-23 | 27.30 | 27.30 | 27.30 | 27.30 | -3.534% | 1 | 328 | +2.564% |
| 2026-10-22 | 28.30 | 28.30 | 28.30 | 28.30 | +1.434% | 1 | 327 | -1.060% |
| 2026-10-19 | 28.00 | 28.00 | 27.90 | 27.90 | +1.087% | 13 | 314 | +0.358% |
| 2026-10-16 | 27.60 | 27.60 | 27.60 | 27.60 | -0.361% | 1 | 313 | +1.449% |
| 2026-10-15 | 28.70 | 28.70 | 27.70 | 27.70 | -14.188% | 3 | 310 | +1.083% |
| 2026-10-14 | 27.30 | 32.28 | 26.50 | 32.28 | +19.556% | 6 | 310 | -13.259% |
| 2026-10-12 | 27.00 | 27.00 | 27.00 | 27.00 | -0.735% | 1 | 309 | +3.704% |
| 2026-10-09 | 27.20 | 27.20 | 27.20 | 27.20 | 0.000% | 1 | 308 | +2.941% |
| 2026-10-07 | 27.40 | 27.40 | 27.20 | 27.20 | -4.662% | 4 | 304 | +2.941% |
| 2026-10-06 | 27.30 | 28.53 | 27.30 | 28.53 | +3.745% | 3 | 303 | -1.858% |
| 2026-10-05 | 31.97 | 31.97 | 27.50 | 27.50 | -1.786% | 3 | 302 | +1.818% |
| 2026-10-02 | 28.00 | 28.00 | 28.00 | 28.00 | -1.408% | 1 | 301 | 0.000% |
| 2026-10-01 | 28.80 | 28.80 | 28.40 | 28.40 | +0.924% | 2 | 299 | -1.408% |
| 2026-09-30 | 27.10 | 28.14 | 27.10 | 28.14 | +0.500% | 3 | 298 | -0.498% |
| 2026-09-29 | 26.40 | 28.00 | 26.40 | 28.00 | +7.692% | 4 | 298 | 0.000% |
| 2026-09-28 | 35.00 | 35.00 | 26.00 | 26.00 | -1.887% | 5 | 293 | +7.692% |
| 2026-09-25 | 26.50 | 26.50 | 26.50 | 26.50 | -3.986% | 1 | 294 | +5.660% |
| 2026-09-24 | 34.75 | 34.75 | 27.60 | 27.60 | +3.759% | 12 | 293 | +1.449% |
| 2026-09-23 | 27.60 | 27.60 | 26.60 | 26.60 | -2.206% | 2 | 292 | +5.263% |
| 2026-09-22 | 27.70 | 27.80 | 27.20 | 27.20 | -2.509% | 4 | 288 | +2.941% |
| 2026-09-21 | 28.10 | 28.10 | 27.90 | 27.90 | -2.105% | 2 | 286 | +0.358% |
| 2026-09-18 | 27.50 | 28.50 | 27.50 | 28.50 | +2.888% | 2 | 285 | -1.754% |
| 2026-09-17 | 27.50 | 27.70 | 27.50 | 27.70 | -4.483% | 2 | 285 | +1.083% |
| 2026-09-16 | 29.10 | 29.10 | 29.00 | 29.00 | +2.837% | 4 | 281 | -3.448% |
| 2026-09-15 | 33.27 | 33.27 | 28.20 | 28.20 | -3.093% | 2 | 281 | -0.709% |
| 2026-09-14 | 29.40 | 29.40 | 29.10 | 29.10 | -3.322% | 2 | 279 | -3.780% |
| 2026-09-10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.331% | 2 | 277 | -6.977% |
| 2026-09-09 | 30.60 | 31.60 | 30.20 | 30.20 | +2.373% | 7 | 271 | -7.285% |
| 2026-09-08 | 29.50 | 29.50 | 29.50 | 29.50 | -1.667% | 1 | 271 | -5.085% |
| 2026-09-04 | 29.60 | 31.20 | 29.60 | 30.00 | +0.334% | 11 | 260 | -6.667% |
| 2026-09-03 | 29.90 | 29.90 | 29.90 | 29.90 | +1.014% | 1 | 259 | -6.355% |
| 2026-09-02 | 29.60 | 29.60 | 29.60 | 29.60 | -2.951% | 1 | 260 | -5.405% |
| 2026-08-31 | 30.50 | 30.50 | 30.50 | 30.50 | -3.785% | 1 | 261 | -8.197% |
| 2026-08-27 | 31.70 | 31.70 | 31.70 | 31.70 | -1.553% | 1 | 260 | -11.672% |
| 2026-08-25 | 32.10 | 32.20 | 31.50 | 32.20 | -0.310% | 3 | 259 | -13.043% |
| 2026-08-24 | 31.50 | 32.30 | 31.50 | 32.30 | -0.615% | 2 | 258 | -13.313% |
| 2026-08-20 | 32.50 | 32.50 | 32.50 | 32.50 | +20.594% | 1 | 257 | -13.846% |
| 2026-08-19 | 32.20 | 32.20 | 26.95 | 26.95 | -15.781% | 2 | 257 | +3.896% |
| 2026-08-17 | 31.50 | 32.00 | 31.50 | 32.00 | +0.946% | 3 | 254 | -12.500% |
| 2026-08-14 | 31.70 | 31.70 | 31.70 | 31.70 | 0.000% | 1 | 253 | -11.672% |
| 2026-08-13 | 33.00 | 33.00 | 30.40 | 31.70 | +5.667% | 12 | 243 | -11.672% |
| 2026-08-12 | 31.90 | 31.90 | 30.00 | 30.00 | -5.956% | 3 | 242 | -6.667% |
| 2026-08-11 | 31.90 | 31.90 | 31.90 | 31.90 | +0.631% | 1 | 241 | -12.226% |
| 2026-08-10 | 22.51 | 31.70 | 22.51 | 31.70 | -1.246% | 2 | 240 | -11.672% |
| 2026-08-07 | 32.10 | 32.10 | 32.10 | 32.10 | +1.422% | 1 | 239 | -12.773% |
| 2026-08-06 | 31.30 | 32.00 | 31.30 | 31.65 | -0.472% | 3 | 239 | -11.532% |
| 2026-08-05 | 32.00 | 32.00 | 31.80 | 31.80 | -4.361% | 2 | 237 | -11.950% |
| 2026-08-03 | 33.25 | 33.25 | 33.25 | 33.25 | -1.627% | 1 | 236 | -15.789% |
| 2026-07-31 | 35.10 | 35.10 | 33.64 | 33.80 | -7.143% | 7 | 229 | -17.160% |
| 2026-07-30 | 36.40 | 36.40 | 36.40 | 36.40 | +0.275% | 1 | 228 | -23.077% |
| 2026-07-29 | 36.60 | 36.60 | 36.00 | 36.30 | -1.359% | 4 | 224 | -22.865% |
| 2026-07-28 | 36.80 | 36.80 | 36.80 | 36.80 | +3.662% | 1 | 223 | -23.913% |
| 2026-07-27 | 35.30 | 35.50 | 35.30 | 35.50 | +0.282% | 2 | 222 | -21.127% |
| 2026-07-24 | 36.00 | 36.00 | 35.40 | 35.40 | +1.433% | 9 | 213 | -20.904% |
| 2026-07-23 | 34.90 | 34.90 | 34.90 | 34.90 | +2.647% | 1 | 214 | -19.771% |
| 2026-07-22 | 34.00 | 34.00 | 34.00 | 34.00 | -0.585% | 1 | 215 | -17.647% |
| 2026-07-21 | 34.20 | 34.20 | 34.20 | 34.20 | -5.000% | 1 | 216 | -18.129% |
| 2026-07-20 | 35.00 | 36.00 | 35.00 | 36.00 | -1.907% | 2 | 216 | -22.222% |
| 2026-07-17 | 36.90 | 37.10 | 36.70 | 36.70 | +4.261% | 10 | 206 | -23.706% |
| 2026-07-16 | 35.20 | 35.20 | 35.20 | 35.20 | +1.149% | 1 | 205 | -20.455% |
| 2026-07-15 | 34.80 | 34.80 | 34.80 | 34.80 | +2.353% | 1 | 204 | -19.540% |
| 2026-07-14 | 34.30 | 34.30 | 34.00 | 34.00 | -2.857% | 5 | 208 | -17.647% |
| 2026-07-13 | 33.60 | 35.00 | 33.60 | 35.00 | +0.865% | 9 | 201 | -20.000% |
| 2026-07-10 | 34.60 | 34.90 | 34.60 | 34.70 | -0.287% | 6 | 195 | -19.308% |
| 2026-07-09 | 35.00 | 35.00 | 34.70 | 34.80 | -0.287% | 20 | 175 | -19.540% |
| 2026-07-08 | 34.00 | 35.30 | 34.00 | 34.90 | +3.869% | 7 | 170 | -19.771% |
| 2026-07-07 | 33.60 | 33.60 | 33.60 | 33.60 | -3.448% | 1 | 171 | -16.667% |
| 2026-07-06 | 34.80 | 34.80 | 34.80 | 34.80 | -0.855% | 2 | 169 | -19.540% |
| 2026-07-02 | 34.70 | 35.10 | 34.70 | 35.10 | +1.153% | 2 | 167 | -20.228% |
| 2026-07-01 | 34.70 | 34.70 | 34.70 | 34.70 | -2.254% | 4 | 163 | -19.308% |
| 2026-06-29 | 35.80 | 35.80 | 35.50 | 35.50 | -3.533% | 2 | 161 | -21.127% |
| 2026-06-26 | 36.80 | 37.10 | 36.80 | 36.80 | -0.271% | 3 | 158 | -23.913% |
| 2026-06-25 | 36.90 | 36.90 | 36.90 | 36.90 | -1.072% | 1 | 157 | -24.119% |
| 2026-06-24 | 36.40 | 37.30 | 35.80 | 37.30 | +3.324% | 3 | 154 | -24.933% |
| 2026-06-23 | 36.10 | 36.10 | 36.10 | 36.10 | +2.849% | 1 | 153 | -22.438% |
| 2026-06-18 | 35.10 | 35.10 | 35.10 | 35.10 | +3.540% | 1 | 152 | -20.228% |
| 2026-06-17 | 33.90 | 33.90 | 33.90 | 33.90 | 0.000% | 1 | 153 | -17.404% |
| 2026-06-16 | 33.90 | 33.90 | 33.90 | 33.90 | -0.877% | 1 | 154 | -17.404% |
| 2026-06-15 | 34.30 | 34.30 | 34.20 | 34.20 | -10.471% | 5 | 149 | -18.129% |
| 2026-06-11 | 37.30 | 40.70 | 37.30 | 38.20 | +1.596% | 4 | 146 | -26.702% |
| 2026-06-10 | 37.60 | 37.60 | 37.60 | 37.60 | +5.322% | 1 | 145 | -25.532% |
| 2026-06-09 | 35.70 | 35.70 | 35.70 | 35.70 | +0.281% | 1 | 145 | -21.569% |
| 2026-06-08 | 35.60 | 35.60 | 35.60 | 35.60 | +3.458% | 1 | 144 | -21.348% |
| 2026-06-05 | 33.60 | 34.93 | 31.00 | 34.41 | +0.321% | 5 | 145 | -18.628% |
| 2026-06-04 | 35.21 | 35.21 | 34.30 | 34.30 | +0.882% | 3 | 143 | -18.367% |
| 2026-06-03 | 34.10 | 34.10 | 34.00 | 34.00 | -1.592% | 3 | 146 | -17.647% |
| 2026-06-02 | 34.60 | 34.60 | 34.20 | 34.55 | -0.145% | 3 | 145 | -18.958% |
| 2026-06-01 | 33.10 | 34.60 | 33.10 | 34.60 | +0.581% | 12 | 139 | -19.075% |
| 2026-05-29 | 34.60 | 34.60 | 34.20 | 34.40 | +2.381% | 83 | 91 | -18.605% |
| 2026-05-28 | 34.80 | 34.90 | 33.60 | 33.60 | -1.754% | 8 | 89 | -16.667% |
| 2026-05-27 | 35.00 | 35.00 | 34.20 | 34.20 | -0.870% | 5 | 88 | -18.129% |
| 2026-05-26 | 34.50 | 34.50 | 34.50 | 34.50 | +4.736% | 2 | 87 | -18.841% |
| 2026-05-22 | 34.90 | 34.90 | 32.94 | 32.94 | -3.684% | 3 | 86 | -14.997% |
| 2026-05-20 | 34.30 | 35.20 | 32.89 | 34.20 | 0.000% | 8 | 87 | -18.129% |
| 2026-05-19 | 36.83 | 36.92 | 34.10 | 34.20 | -3.116% | 6 | 87 | -18.129% |
| 2026-05-18 | 35.50 | 35.50 | 33.75 | 35.30 | -1.397% | 5 | 86 | -20.680% |
| 2026-05-15 | 35.20 | 35.80 | 34.57 | 35.80 | +2.579% | 53 | 85 | -21.788% |
| 2026-05-14 | 36.30 | 36.80 | 34.90 | 34.90 | -4.905% | 98 | 77 | -19.771% |
| 2026-05-13 | 36.70 | 36.70 | 36.70 | 36.70 | 0.000% | 1 | 76 | -23.706% |
| 2026-05-12 | 35.70 | 37.30 | 35.70 | 36.70 | -0.542% | 10 | 68 | -23.706% |
| 2026-05-11 | 36.90 | 36.90 | 36.90 | 36.90 | -2.895% | 1 | 67 | -24.119% |
| 2026-05-08 | 38.00 | 38.00 | 38.00 | 38.00 | -0.262% | 1 | 66 | -26.316% |
| 2026-05-07 | 38.10 | 38.10 | 38.10 | 38.10 | 0.000% | 1 | 65 | -26.509% |
| 2026-05-06 | 37.50 | 38.10 | 37.50 | 38.10 | -4.631% | 3 | 68 | -26.509% |
| 2026-05-05 | 39.95 | 39.95 | 39.95 | 39.95 | -2.798% | 1 | 67 | -29.912% |
| 2026-05-04 | 39.94 | 41.10 | 39.94 | 41.10 | -3.294% | 5 | 62 | -31.873% |
| 2026-04-17 | 40.50 | 42.50 | 40.50 | 42.50 | +5.564% | 2 | 62 | -34.118% |
| 2026-04-16 | 40.43 | 40.43 | 40.26 | 40.26 | -8.707% | 2 | 62 | -30.452% |
| 2026-04-14 | 42.69 | 44.10 | 42.69 | 44.10 | +0.433% | 2 | 62 | -36.508% |
| 2026-04-13 | 43.91 | 43.91 | 43.91 | 43.91 | -1.877% | 1 | 60 | -36.233% |
| 2026-04-09 | 44.75 | 44.75 | 44.75 | 44.75 | -1.821% | 1 | 59 | -37.430% |
| 2026-04-08 | 45.58 | 45.58 | 45.58 | 45.58 | -7.546% | 1 | 58 | -38.570% |
| 2026-03-23 | 49.30 | 49.30 | 49.30 | 49.30 | +2.815% | 1 | 57 | -43.205% |
| 2026-03-20 | 47.95 | 47.95 | 47.95 | 47.95 | -3.131% | 1 | 57 | -41.606% |
| 2026-03-13 | 49.50 | 49.50 | 49.50 | 49.50 | -2.941% | 2 | 58 | -43.434% |
| 2026-03-09 | 50.60 | 51.00 | 50.60 | 51.00 | +8.511% | 2 | 59 | -45.098% |
| 2026-02-19 | 47.00 | 47.00 | 47.00 | 47.00 | -0.424% | 1 | 58 | -40.426% |
| 2026-02-18 | 47.20 | 47.20 | 47.20 | 47.20 | -0.211% | 1 | 59 | -40.678% |
| 2026-02-17 | 47.30 | 47.30 | 47.30 | 47.30 | +10.000% | 1 | 58 | -40.803% |
| 2026-02-05 | 46.00 | 46.00 | 43.00 | 43.00 | -2.273% | 2 | 59 | -34.884% |
| 2026-02-04 | 44.00 | 44.00 | 44.00 | 44.00 | +4.762% | 1 | 59 | -36.364% |
| 2026-02-03 | 41.86 | 43.30 | 41.86 | 42.00 | +7.143% | 4 | 57 | -33.333% |
| 2026-01-30 | 41.00 | 42.20 | 39.20 | 39.20 | +0.513% | 4 | 55 | -28.571% |
| 2026-01-29 | 39.00 | 39.00 | 39.00 | 39.00 | +2.632% | 2 | 55 | -28.205% |
| 2026-01-27 | 38.00 | 38.00 | 38.00 | 38.00 | -4.523% | 1 | 55 | -26.316% |
| 2026-01-26 | 39.80 | 39.80 | 39.80 | 39.80 | +2.577% | 1 | 55 | -29.648% |
| 2026-01-23 | 38.80 | 38.80 | 38.80 | 38.80 | -12.809% | 1 | 54 | -27.835% |
| 2026-01-20 | 42.70 | 44.50 | 40.50 | 44.50 | +11.950% | 11 | 54 | -37.079% |
| 2026-01-15 | 39.75 | 39.75 | 39.75 | 39.75 | -0.699% | 2 | 55 | -29.560% |
| 2026-01-13 | 38.80 | 40.03 | 38.80 | 40.03 | +0.578% | 3 | 57 | -30.052% |
| 2026-01-07 | 39.80 | 39.80 | 39.80 | 39.80 | -1.728% | 1 | 55 | -29.648% |
| 2026-01-05 | 40.50 | 40.50 | 40.50 | 40.50 | +0.496% | 1 | 53 | -30.864% |
| 2026-01-02 | 40.30 | 40.30 | 40.30 | 40.30 | -2.421% | 1 | 53 | -30.521% |
| 2025-12-29 | 41.30 | 41.30 | 41.30 | 41.30 | -0.482% | 1 | 52 | -32.203% |
| 2025-12-26 | 41.20 | 41.50 | 41.20 | 41.50 | +0.728% | 2 | 51 | -32.530% |
| 2025-12-23 | 41.20 | 41.20 | 41.20 | 41.20 | +0.931% | 1 | 49 | -32.039% |
| 2025-12-22 | 40.82 | 40.82 | 40.82 | 40.82 | 0.000% | 1 | 1 | -31.406% |