SPX311219P04000000
SPX Dec 19 2031 4000.00 Put
optionOPRA
EODOct 19, 2026
127.79USD+3.658%(+4.51)10Vol3,091OI
SPX311219P04000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 127.79 | 127.79 | 127.79 | 127.79 | +3.658% | 10 | 3,091 | 0.000% |
| 2026-10-14 | 129.06 | 129.06 | 122.38 | 123.28 | +4.475% | 4 | 3,091 | +3.658% |
| 2026-10-05 | 118.00 | 118.00 | 118.00 | 118.00 | 0.000% | 1 | 3,090 | +8.297% |
| 2026-10-02 | 118.00 | 118.00 | 118.00 | 118.00 | -16.068% | 1 | 3,090 | +8.297% |
| 2026-10-01 | 140.59 | 140.59 | 140.59 | 140.59 | +0.529% | 1 | 3,090 | -9.104% |
| 2026-09-28 | 149.41 | 149.41 | 136.93 | 139.85 | +10.049% | 8 | 3,084 | -8.624% |
| 2026-09-24 | 122.70 | 127.08 | 122.70 | 127.08 | +0.578% | 7 | 3,085 | +0.559% |
| 2026-09-17 | 126.35 | 126.35 | 126.35 | 126.35 | -3.770% | 3 | 3,088 | +1.140% |
| 2026-09-16 | 131.30 | 131.30 | 131.30 | 131.30 | +6.748% | 2 | 3,088 | -2.673% |
| 2026-09-15 | 123.00 | 123.00 | 123.00 | 123.00 | -6.178% | 3 | 3,091 | +3.894% |
| 2026-09-04 | 140.00 | 140.00 | 131.10 | 131.10 | -8.103% | 2 | 3,089 | -2.525% |
| 2026-08-25 | 142.66 | 142.66 | 142.66 | 142.66 | -5.083% | 1 | 3,089 | -10.423% |
| 2026-08-12 | 150.30 | 150.30 | 150.30 | 150.30 | +6.287% | 1 | 3,089 | -14.977% |
| 2026-08-11 | 141.41 | 141.41 | 141.41 | 141.41 | -2.911% | 1 | 3,089 | -9.632% |
| 2026-08-03 | 145.65 | 145.65 | 145.65 | 145.65 | -7.799% | 1 | 3,088 | -12.262% |
| 2026-07-29 | 157.97 | 157.97 | 157.97 | 157.97 | +0.618% | 1 | 2,589 | -19.105% |
| 2026-07-27 | 157.15 | 157.15 | 157.00 | 157.00 | +2.467% | 3 | 2,586 | -18.605% |
| 2026-07-24 | 157.79 | 157.79 | 153.22 | 153.22 | +1.632% | 8 | 2,593 | -16.597% |
| 2026-07-21 | 150.76 | 150.76 | 150.76 | 150.76 | +0.226% | 3 | 2,590 | -15.236% |
| 2026-07-15 | 150.42 | 150.42 | 150.42 | 150.42 | +1.573% | 1 | 2,591 | -15.045% |
| 2026-07-13 | 148.09 | 148.09 | 148.09 | 148.09 | -0.544% | 1 | 2,590 | -13.708% |
| 2026-07-09 | 148.90 | 148.90 | 148.90 | 148.90 | -2.463% | 1 | 2,590 | -14.177% |
| 2026-07-08 | 152.66 | 152.66 | 152.66 | 152.66 | -3.987% | 1 | 2,590 | -16.291% |
| 2026-06-23 | 159.00 | 159.00 | 159.00 | 159.00 | +2.581% | 1 | 2,590 | -19.629% |
| 2026-06-18 | 157.60 | 157.60 | 155.00 | 155.00 | -3.685% | 2 | 2,588 | -17.555% |
| 2026-06-11 | 164.03 | 164.03 | 160.93 | 160.93 | -0.660% | 2 | 2,590 | -20.593% |
| 2026-06-10 | 162.00 | 162.00 | 162.00 | 162.00 | -0.845% | 1 | 2,590 | -21.117% |
| 2026-06-09 | 163.38 | 163.38 | 163.38 | 163.38 | +4.064% | 1 | 2,590 | -21.784% |
| 2026-06-08 | 157.00 | 157.00 | 157.00 | 157.00 | +5.902% | 1 | 2,589 | -18.605% |
| 2026-05-28 | 148.25 | 148.25 | 148.25 | 148.25 | -1.802% | 1 | 2,588 | -13.801% |
| 2026-05-27 | 149.00 | 150.97 | 149.00 | 150.97 | -0.547% | 4 | 2,588 | -15.354% |
| 2026-05-20 | 160.00 | 160.00 | 151.80 | 151.80 | -0.413% | 2 | 2,588 | -15.817% |
| 2026-05-18 | 152.43 | 152.43 | 152.43 | 152.43 | +0.257% | 1 | 2,587 | -16.165% |
| 2026-05-15 | 152.04 | 152.04 | 152.04 | 152.04 | -3.522% | 2 | 2,585 | -15.950% |
| 2026-05-11 | 157.59 | 157.59 | 157.59 | 157.59 | -4.433% | 1 | 2,585 | -18.910% |
| 2026-05-08 | 166.03 | 166.03 | 164.90 | 164.90 | +1.011% | 2 | 2,583 | -22.505% |
| 2026-05-07 | 164.19 | 164.19 | 163.25 | 163.25 | -2.304% | 2 | 2,583 | -21.721% |
| 2026-05-06 | 166.83 | 167.10 | 163.67 | 167.10 | -2.281% | 4 | 2,582 | -23.525% |
| 2026-05-05 | 171.00 | 171.00 | 171.00 | 171.00 | +1.255% | 1 | 2,581 | -25.269% |
| 2026-05-04 | 169.91 | 169.91 | 168.88 | 168.88 | -4.143% | 2 | 2,580 | -24.331% |
| 2026-04-28 | 176.18 | 176.18 | 176.18 | 176.18 | -3.097% | 1 | 2,580 | -27.466% |
| 2026-04-16 | 181.18 | 181.81 | 181.18 | 181.81 | -3.293% | 2 | 2,579 | -29.712% |
| 2026-04-15 | 188.00 | 188.00 | 188.00 | 188.00 | -0.043% | 1 | 2,579 | -32.027% |
| 2026-04-14 | 187.90 | 188.27 | 187.90 | 188.08 | -4.124% | 9 | 2,579 | -32.056% |
| 2026-04-08 | 196.17 | 196.17 | 196.17 | 196.17 | -5.828% | 1 | 2,579 | -34.858% |
| 2026-04-06 | 208.31 | 208.31 | 208.31 | 208.31 | -2.239% | 1 | 2,579 | -38.654% |
| 2026-04-01 | 213.08 | 213.08 | 213.08 | 213.08 | -8.620% | 1 | 2,578 | -40.027% |
| 2026-03-30 | 232.26 | 233.18 | 232.26 | 233.18 | +5.981% | 2 | 2,577 | -45.197% |
| 2026-03-26 | 220.02 | 220.02 | 220.02 | 220.02 | +1.066% | 1 | 2,575 | -41.919% |
| 2026-03-20 | 217.70 | 217.70 | 217.70 | 217.70 | +2.111% | 1 | 2,575 | -41.300% |
| 2026-03-17 | 213.20 | 213.20 | 213.20 | 213.20 | -0.759% | 1 | 2,576 | -40.061% |
| 2026-03-16 | 214.83 | 214.83 | 214.83 | 214.83 | +19.151% | 1 | 2,575 | -40.516% |
| 2026-03-10 | 180.30 | 180.30 | 180.30 | 180.30 | -18.086% | 6 | 2,575 | -29.124% |
| 2026-03-09 | 220.11 | 220.11 | 220.11 | 220.11 | +2.822% | 1 | 2,575 | -41.943% |
| 2026-03-06 | 214.07 | 214.07 | 214.07 | 214.07 | +3.316% | 1 | 2,575 | -40.305% |
| 2026-03-05 | 207.20 | 207.20 | 207.20 | 207.20 | +3.085% | 1 | 2,575 | -38.325% |
| 2026-02-20 | 201.00 | 201.00 | 201.00 | 201.00 | -3.230% | 6 | 2,576 | -36.423% |
| 2026-02-13 | 209.95 | 209.95 | 207.71 | 207.71 | +2.888% | 4 | 2,582 | -38.477% |
| 2026-02-12 | 201.09 | 202.73 | 201.09 | 201.88 | +4.428% | 9 | 2,582 | -36.700% |
| 2026-02-11 | 193.32 | 193.32 | 193.32 | 193.32 | +1.321% | 2 | 2,576 | -33.897% |
| 2026-02-10 | 185.40 | 195.50 | 185.40 | 190.80 | -0.433% | 24 | 2,574 | -33.024% |
| 2026-02-06 | 191.63 | 191.63 | 191.63 | 191.63 | +0.351% | 1 | 2,570 | -33.314% |
| 2026-02-02 | 190.96 | 190.96 | 190.96 | 190.96 | +2.457% | 4 | 2,569 | -33.080% |
| 2026-01-30 | 188.25 | 188.25 | 186.38 | 186.38 | +4.274% | 4 | 2,565 | -31.436% |
| 2026-01-23 | 178.74 | 178.74 | 178.74 | 178.74 | -3.483% | 1 | 2,561 | -28.505% |
| 2026-01-21 | 185.19 | 185.19 | 185.19 | 185.19 | +3.870% | 1 | 2,560 | -30.995% |
| 2026-01-15 | 178.29 | 178.29 | 178.29 | 178.29 | +0.140% | 1 | 2,559 | -28.325% |
| 2026-01-13 | 177.96 | 178.04 | 177.96 | 178.04 | +1.418% | 2 | 2,558 | -28.224% |
| 2026-01-12 | 175.44 | 175.55 | 175.44 | 175.55 | -3.113% | 2 | 2,557 | -27.206% |
| 2026-01-08 | 181.19 | 181.19 | 181.19 | 181.19 | +0.105% | 1 | 2,555 | -29.472% |
| 2026-01-07 | 181.00 | 181.00 | 181.00 | 181.00 | +0.746% | 1 | 2,554 | -29.398% |
| 2026-01-06 | 179.66 | 179.66 | 179.66 | 179.66 | -1.502% | 1 | 2,553 | -28.871% |
| 2025-12-30 | 182.40 | 182.40 | 182.40 | 182.40 | -0.355% | 1 | 2,552 | -29.940% |
| 2025-12-29 | 183.05 | 183.05 | 183.05 | 183.05 | 0.000% | 1 | 2,551 | -30.188% |