SPX311219P05000000
SPX Dec 19 2031 5000.00 Put
optionOPRA
EODOct 28, 2026
154.56USD-34.078%(-79.90)3Vol5,356OI
SPX311219P05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 204.72 | 204.72 | 154.56 | 154.56 | -34.078% | 3 | 5,355 | 0.000% |
| 2026-10-23 | 234.46 | 234.46 | 234.46 | 234.46 | +6.293% | 1 | 5,356 | -34.078% |
| 2026-10-22 | 220.58 | 220.58 | 220.58 | 220.58 | +0.341% | 1 | 5,355 | -29.930% |
| 2026-10-19 | 217.69 | 219.83 | 216.28 | 219.83 | -2.246% | 27 | 5,340 | -29.691% |
| 2026-10-16 | 203.01 | 224.88 | 203.01 | 224.88 | +12.767% | 3 | 5,338 | -31.270% |
| 2026-10-15 | 180.64 | 200.23 | 180.64 | 199.42 | +2.969% | 4 | 5,334 | -22.495% |
| 2026-10-14 | 194.13 | 194.90 | 193.67 | 193.67 | -0.509% | 4 | 5,331 | -20.194% |
| 2026-10-12 | 192.90 | 194.80 | 192.90 | 194.66 | +7.263% | 3 | 5,329 | -20.600% |
| 2026-10-09 | 181.48 | 181.48 | 181.48 | 181.48 | +12.511% | 1 | 5,330 | -14.834% |
| 2026-10-08 | 161.30 | 161.30 | 161.30 | 161.30 | -16.416% | 1 | 5,329 | -4.179% |
| 2026-10-07 | 186.65 | 193.16 | 180.52 | 192.98 | -4.744% | 8 | 5,321 | -19.909% |
| 2026-10-06 | 202.46 | 202.62 | 202.46 | 202.59 | -1.555% | 3 | 5,321 | -23.708% |
| 2026-10-05 | 201.26 | 205.79 | 201.26 | 205.79 | +1.791% | 4 | 5,318 | -24.894% |
| 2026-10-02 | 202.17 | 202.17 | 202.17 | 202.17 | +1.741% | 1 | 5,317 | -23.549% |
| 2026-10-01 | 203.60 | 203.60 | 186.72 | 198.71 | -5.001% | 5 | 5,312 | -22.218% |
| 2026-09-30 | 208.87 | 209.17 | 208.67 | 209.17 | +1.332% | 3 | 5,311 | -26.108% |
| 2026-09-29 | 205.90 | 206.42 | 205.90 | 206.42 | +0.282% | 2 | 5,311 | -25.124% |
| 2026-09-28 | 205.70 | 205.84 | 205.50 | 205.84 | -0.709% | 7 | 5,309 | -24.913% |
| 2026-09-25 | 207.31 | 207.31 | 207.31 | 207.31 | -1.847% | 1 | 5,310 | -25.445% |
| 2026-09-24 | 209.89 | 212.33 | 208.02 | 211.21 | +1.446% | 6 | 5,309 | -26.822% |
| 2026-09-23 | 208.45 | 208.45 | 206.81 | 208.20 | -1.982% | 11 | 5,305 | -25.764% |
| 2026-09-22 | 212.32 | 212.41 | 208.69 | 212.41 | +0.464% | 9 | 5,300 | -27.235% |
| 2026-09-21 | 215.07 | 215.27 | 211.43 | 211.43 | -3.262% | 4 | 5,300 | -26.898% |
| 2026-09-18 | 217.95 | 218.56 | 215.00 | 218.56 | -0.772% | 4 | 5,302 | -29.283% |
| 2026-09-17 | 220.26 | 220.26 | 220.26 | 220.26 | -2.354% | 3 | 5,302 | -29.828% |
| 2026-09-16 | 223.52 | 225.57 | 215.00 | 225.57 | +3.925% | 8 | 5,297 | -31.480% |
| 2026-09-15 | 221.51 | 221.51 | 217.05 | 217.05 | -1.903% | 2 | 5,297 | -28.791% |
| 2026-09-14 | 225.03 | 225.03 | 221.26 | 221.26 | -4.851% | 7 | 5,298 | -30.146% |
| 2026-09-10 | 229.39 | 232.54 | 229.39 | 232.54 | +1.003% | 2 | 5,171 | -33.534% |
| 2026-09-09 | 232.11 | 232.11 | 230.23 | 230.23 | +0.537% | 6 | 5,165 | -32.867% |
| 2026-09-08 | 229.00 | 229.00 | 229.00 | 229.00 | +9.606% | 1 | 5,164 | -32.507% |
| 2026-09-04 | 208.93 | 208.93 | 208.93 | 208.93 | -1.178% | 1 | 5,163 | -26.023% |
| 2026-09-03 | 211.42 | 211.42 | 211.42 | 211.42 | -10.034% | 1 | 5,162 | -26.894% |
| 2026-09-02 | 260.28 | 260.28 | 235.00 | 235.00 | -17.367% | 2 | 5,163 | -34.230% |
| 2026-09-01 | 284.39 | 284.39 | 284.39 | 284.39 | +0.282% | 1 | 5,164 | -45.652% |
| 2026-08-31 | 241.48 | 283.59 | 241.48 | 283.59 | +21.629% | 2 | 5,166 | -45.499% |
| 2026-08-28 | 239.00 | 239.00 | 233.16 | 233.16 | -16.066% | 4 | 5,169 | -33.711% |
| 2026-08-27 | 277.79 | 277.79 | 277.79 | 277.79 | -0.576% | 76 | 5,093 | -44.361% |
| 2026-08-25 | 246.16 | 279.40 | 246.16 | 279.40 | +12.353% | 2 | 5,091 | -44.681% |
| 2026-08-24 | 248.68 | 248.68 | 248.68 | 248.68 | -14.675% | 1 | 5,090 | -37.848% |
| 2026-08-21 | 293.45 | 293.45 | 291.45 | 291.45 | +16.440% | 2 | 5,092 | -46.969% |
| 2026-08-20 | 248.41 | 250.30 | 248.41 | 250.30 | +0.704% | 2 | 5,093 | -38.250% |
| 2026-08-19 | 292.02 | 292.02 | 248.55 | 248.55 | +0.868% | 2 | 5,091 | -37.815% |
| 2026-08-17 | 285.39 | 285.39 | 246.11 | 246.41 | -28.991% | 3 | 5,088 | -37.275% |
| 2026-08-14 | 347.01 | 347.01 | 347.01 | 347.01 | +23.844% | 1 | 5,087 | -55.459% |
| 2026-08-13 | 220.71 | 280.20 | 220.71 | 280.20 | +18.729% | 2 | 5,085 | -44.839% |
| 2026-08-12 | 370.05 | 370.05 | 236.00 | 236.00 | -2.921% | 2 | 5,083 | -34.508% |
| 2026-08-11 | 244.27 | 295.00 | 243.10 | 243.10 | -0.324% | 3 | 5,082 | -36.421% |
| 2026-08-10 | 241.50 | 245.50 | 240.50 | 243.89 | -0.974% | 4 | 5,080 | -36.627% |
| 2026-08-07 | 246.29 | 246.29 | 246.29 | 246.29 | +0.539% | 1 | 5,079 | -37.245% |
| 2026-08-06 | 244.97 | 244.97 | 244.97 | 244.97 | +0.398% | 1 | 5,078 | -36.907% |
| 2026-08-05 | 243.59 | 244.00 | 243.59 | 244.00 | -1.988% | 2 | 5,076 | -36.656% |
| 2026-08-04 | 251.53 | 251.53 | 247.10 | 248.95 | -2.138% | 3 | 5,075 | -37.915% |
| 2026-08-03 | 254.39 | 254.39 | 254.39 | 254.39 | -0.547% | 1 | 5,076 | -39.243% |
| 2026-07-31 | 260.63 | 262.70 | 255.79 | 255.79 | -5.616% | 10 | 5,068 | -39.575% |
| 2026-07-30 | 271.01 | 271.01 | 271.01 | 271.01 | +0.133% | 1 | 5,067 | -42.969% |
| 2026-07-29 | 269.26 | 272.67 | 268.38 | 270.65 | -0.912% | 4 | 5,063 | -42.893% |
| 2026-07-28 | 273.14 | 273.14 | 273.14 | 273.14 | +1.728% | 1 | 5,062 | -43.414% |
| 2026-07-27 | 267.22 | 272.61 | 267.22 | 268.50 | +1.382% | 8 | 5,066 | -42.436% |
| 2026-07-24 | 269.36 | 269.36 | 264.84 | 264.84 | -0.451% | 9 | 5,057 | -41.640% |
| 2026-07-23 | 266.04 | 266.04 | 266.04 | 266.04 | +2.591% | 1 | 5,058 | -41.903% |
| 2026-07-22 | 259.32 | 259.32 | 259.32 | 259.32 | -0.996% | 1 | 5,059 | -40.398% |
| 2026-07-21 | 261.93 | 261.93 | 261.93 | 261.93 | -2.834% | 1 | 5,059 | -40.992% |
| 2026-07-20 | 268.05 | 269.57 | 262.99 | 269.57 | -1.282% | 4 | 5,058 | -42.664% |
| 2026-07-17 | 276.69 | 276.69 | 271.30 | 273.07 | +3.498% | 12 | 5,047 | -43.399% |
| 2026-07-16 | 260.19 | 263.84 | 260.19 | 263.84 | +0.476% | 2 | 5,048 | -41.419% |
| 2026-07-15 | 258.37 | 262.59 | 258.37 | 262.59 | +0.609% | 3 | 5,045 | -41.140% |
| 2026-07-14 | 259.89 | 261.00 | 258.20 | 261.00 | +0.979% | 7 | 5,050 | -40.782% |
| 2026-07-13 | 254.78 | 260.11 | 254.78 | 258.47 | +0.937% | 10 | 5,044 | -40.202% |
| 2026-07-10 | 255.84 | 257.09 | 255.84 | 256.07 | -0.894% | 11 | 5,033 | -39.642% |
| 2026-07-09 | 259.49 | 259.82 | 258.01 | 258.38 | -0.894% | 29 | 5,006 | -40.181% |
| 2026-07-08 | 261.93 | 265.85 | 260.71 | 260.71 | +0.254% | 7 | 5,001 | -40.716% |
| 2026-07-07 | 261.28 | 261.98 | 260.05 | 260.05 | -0.509% | 4 | 5,003 | -40.565% |
| 2026-07-06 | 261.38 | 261.38 | 261.38 | 261.38 | -1.803% | 1 | 5,002 | -40.868% |
| 2026-07-02 | 260.57 | 268.44 | 260.57 | 266.18 | +1.899% | 4 | 4,998 | -41.934% |
| 2026-07-01 | 280.90 | 280.90 | 260.00 | 261.22 | -1.989% | 24 | 5,012 | -40.831% |
| 2026-06-30 | 276.32 | 276.32 | 266.52 | 266.52 | -7.129% | 4 | 5,013 | -42.008% |
| 2026-06-29 | 286.98 | 286.98 | 286.98 | 286.98 | +2.857% | 1 | 5,012 | -46.143% |
| 2026-06-26 | 279.01 | 280.85 | 279.01 | 279.01 | -10.685% | 6 | 5,006 | -44.604% |
| 2026-06-25 | 312.39 | 312.39 | 312.39 | 312.39 | +14.370% | 1 | 5,005 | -50.523% |
| 2026-06-24 | 275.52 | 276.03 | 273.14 | 273.14 | +0.121% | 3 | 5,002 | -43.414% |
| 2026-06-23 | 279.13 | 279.13 | 272.81 | 272.81 | +3.431% | 2 | 5,000 | -43.345% |
| 2026-06-22 | 258.94 | 263.76 | 258.94 | 263.76 | +0.057% | 5 | 4,997 | -41.401% |
| 2026-06-18 | 264.68 | 264.68 | 263.61 | 263.61 | -1.277% | 2 | 4,995 | -41.368% |
| 2026-06-17 | 258.29 | 267.02 | 258.09 | 267.02 | +0.304% | 6 | 4,999 | -42.117% |
| 2026-06-16 | 266.21 | 266.21 | 266.21 | 266.21 | +9.304% | 1 | 5,000 | -41.941% |
| 2026-06-15 | 243.55 | 243.55 | 243.55 | 243.55 | -9.461% | 1 | 4,999 | -36.539% |
| 2026-06-12 | 289.68 | 289.68 | 268.00 | 269.00 | +0.141% | 20 | 4,981 | -42.543% |
| 2026-06-11 | 283.68 | 283.68 | 268.62 | 268.62 | -3.050% | 3 | 4,978 | -42.461% |
| 2026-06-10 | 275.22 | 277.07 | 275.22 | 277.07 | -0.866% | 2 | 4,976 | -44.216% |
| 2026-06-09 | 279.49 | 279.49 | 279.49 | 279.49 | +4.694% | 1 | 4,975 | -44.699% |
| 2026-06-08 | 264.94 | 266.96 | 262.32 | 266.96 | +3.133% | 7 | 4,970 | -42.104% |
| 2026-06-05 | 257.11 | 258.85 | 257.11 | 258.85 | +1.745% | 2 | 4,972 | -40.290% |
| 2026-06-04 | 254.41 | 254.41 | 254.41 | 254.41 | -1.601% | 1 | 4,971 | -39.248% |
| 2026-06-03 | 258.13 | 258.55 | 257.28 | 258.55 | +1.508% | 8 | 4,969 | -40.220% |
| 2026-06-02 | 254.97 | 254.97 | 254.71 | 254.71 | -1.952% | 2 | 4,969 | -39.319% |
| 2026-06-01 | 252.61 | 259.78 | 251.80 | 259.78 | +2.123% | 10 | 4,964 | -40.504% |
| 2026-05-29 | 258.39 | 261.44 | 254.38 | 254.38 | -1.457% | 116 | 4,954 | -39.241% |
| 2026-05-28 | 261.50 | 261.50 | 258.10 | 258.14 | -0.290% | 4 | 4,952 | -40.126% |
| 2026-05-27 | 260.44 | 264.53 | 258.48 | 258.89 | +0.739% | 13 | 4,948 | -40.299% |
| 2026-05-26 | 257.33 | 257.33 | 255.87 | 256.99 | +0.650% | 5 | 4,948 | -39.858% |
| 2026-05-22 | 258.63 | 258.63 | 255.33 | 255.33 | -6.315% | 4 | 4,950 | -39.467% |
| 2026-05-21 | 262.17 | 272.54 | 262.17 | 272.54 | +3.395% | 2 | 4,950 | -43.289% |
| 2026-05-20 | 263.96 | 263.96 | 263.01 | 263.59 | +0.423% | 7 | 4,952 | -41.363% |
| 2026-05-19 | 263.65 | 265.93 | 261.02 | 262.48 | -0.357% | 6 | 4,946 | -41.116% |
| 2026-05-18 | 266.60 | 268.29 | 263.32 | 263.42 | -1.463% | 4 | 4,948 | -41.326% |
| 2026-05-15 | 272.29 | 272.40 | 263.56 | 267.33 | +0.259% | 57 | 4,949 | -42.184% |
| 2026-05-14 | 269.85 | 273.68 | 264.02 | 266.64 | -1.594% | 43 | 4,918 | -42.034% |
| 2026-05-13 | 275.06 | 275.06 | 270.96 | 270.96 | -0.936% | 3 | 4,918 | -42.958% |
| 2026-05-12 | 280.87 | 280.87 | 272.26 | 273.52 | -0.448% | 10 | 4,918 | -43.492% |
| 2026-05-11 | 277.26 | 277.26 | 274.75 | 274.75 | -13.766% | 4 | 4,918 | -43.745% |
| 2026-04-23 | 318.61 | 318.61 | 318.61 | 318.61 | +3.113% | 550 | 4,918 | -51.489% |
| 2026-04-17 | 308.99 | 308.99 | 308.99 | 308.99 | 0.000% | 18 | 4,423 | -49.979% |