SPX311219P06000000
SPX Dec 19 2031 6000.00 Put
optionOPRA
EODOct 28, 2026
397.06USD+1.847%(+7.20)13Vol7,500OI
SPX311219P06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 388.43 | 397.21 | 388.43 | 397.06 | +1.847% | 13 | 7,498 | 0.000% |
| 2026-10-27 | 389.86 | 389.86 | 389.86 | 389.86 | -1.511% | 4 | 7,494 | +1.847% |
| 2026-10-23 | 395.84 | 395.84 | 395.84 | 395.84 | -0.520% | 2 | 7,492 | +0.308% |
| 2026-10-22 | 396.64 | 397.91 | 396.64 | 397.91 | +3.233% | 2 | 7,492 | -0.214% |
| 2026-10-21 | 396.69 | 396.69 | 385.45 | 385.45 | +1.389% | 4 | 7,488 | +3.012% |
| 2026-10-19 | 379.75 | 380.17 | 379.75 | 380.17 | +1.141% | 47 | 7,441 | +4.443% |
| 2026-10-15 | 386.08 | 386.08 | 375.88 | 375.88 | +2.400% | 18 | 7,437 | +5.635% |
| 2026-10-12 | 367.88 | 367.88 | 367.07 | 367.07 | -7.376% | 3 | 7,437 | +8.170% |
| 2026-10-08 | 396.30 | 396.30 | 396.30 | 396.30 | +7.030% | 1 | 7,437 | +0.192% |
| 2026-10-05 | 383.16 | 383.16 | 370.27 | 370.27 | -3.868% | 37 | 7,404 | +7.235% |
| 2026-10-02 | 370.82 | 385.17 | 370.82 | 385.17 | +8.661% | 2 | 7,402 | +3.087% |
| 2026-09-30 | 374.32 | 374.32 | 354.47 | 354.47 | -5.321% | 2 | 7,400 | +12.015% |
| 2026-09-28 | 374.39 | 374.39 | 374.39 | 374.39 | +12.362% | 2 | 7,400 | +6.055% |
| 2026-09-24 | 339.48 | 340.22 | 333.20 | 333.20 | -1.772% | 15 | 7,401 | +19.166% |
| 2026-09-23 | 341.05 | 341.05 | 339.21 | 339.21 | +0.522% | 4 | 7,398 | +17.054% |
| 2026-09-22 | 337.31 | 337.45 | 337.31 | 337.45 | -2.248% | 91 | 7,307 | +17.665% |
| 2026-09-21 | 351.14 | 351.14 | 345.21 | 345.21 | -2.870% | 2 | 7,305 | +15.020% |
| 2026-09-18 | 355.41 | 355.41 | 355.41 | 355.41 | -2.962% | 4 | 7,305 | +11.719% |
| 2026-09-15 | 366.26 | 366.26 | 366.26 | 366.26 | +1.756% | 1 | 7,304 | +8.409% |
| 2026-09-14 | 363.30 | 363.30 | 359.94 | 359.94 | -3.380% | 3 | 7,301 | +10.313% |
| 2026-09-10 | 372.70 | 372.70 | 372.53 | 372.53 | -0.523% | 2 | 7,300 | +6.585% |
| 2026-09-09 | 374.99 | 374.99 | 374.49 | 374.49 | +1.279% | 9 | 7,292 | +6.027% |
| 2026-09-08 | 369.76 | 369.76 | 369.76 | 369.76 | -0.498% | 2 | 7,292 | +7.383% |
| 2026-09-04 | 371.70 | 371.70 | 371.61 | 371.61 | -3.302% | 2 | 7,291 | +6.849% |
| 2026-09-01 | 379.89 | 384.30 | 379.89 | 384.30 | -0.223% | 21 | 7,291 | +3.320% |
| 2026-08-31 | 385.16 | 385.16 | 385.16 | 385.16 | -3.326% | 1 | 7,291 | +3.090% |
| 2026-08-25 | 398.41 | 398.41 | 398.41 | 398.41 | +0.553% | 102 | 7,191 | -0.339% |
| 2026-08-24 | 396.22 | 396.22 | 396.22 | 396.22 | +0.200% | 13 | 7,191 | +0.212% |
| 2026-08-21 | 400.00 | 400.00 | 395.43 | 395.43 | -1.732% | 9 | 7,189 | +0.412% |
| 2026-08-18 | 402.40 | 402.40 | 402.40 | 402.40 | +1.286% | 1 | 7,188 | -1.327% |
| 2026-08-17 | 397.29 | 397.29 | 397.29 | 397.29 | +4.303% | 3 | 7,185 | -0.058% |
| 2026-08-13 | 389.95 | 389.95 | 380.90 | 380.90 | -0.413% | 9 | 7,184 | +4.243% |
| 2026-08-12 | 389.55 | 389.55 | 382.48 | 382.48 | -2.749% | 2 | 7,185 | +3.812% |
| 2026-08-11 | 393.29 | 393.29 | 393.29 | 393.29 | +1.992% | 1 | 7,184 | +0.959% |
| 2026-08-10 | 385.89 | 385.89 | 385.61 | 385.61 | +3.417% | 6 | 7,185 | +2.969% |
| 2026-08-07 | 372.87 | 372.87 | 372.87 | 372.87 | -5.516% | 1 | 7,184 | +6.488% |
| 2026-08-06 | 394.45 | 394.64 | 394.45 | 394.64 | -0.343% | 3 | 7,181 | +0.613% |
| 2026-08-05 | 392.40 | 396.00 | 392.40 | 396.00 | +0.756% | 6 | 7,178 | +0.268% |
| 2026-08-04 | 389.07 | 393.03 | 389.07 | 393.03 | -2.617% | 5 | 7,178 | +1.025% |
| 2026-08-03 | 403.22 | 403.59 | 403.22 | 403.59 | -2.151% | 2 | 7,178 | -1.618% |
| 2026-07-31 | 425.68 | 425.68 | 412.46 | 412.46 | -2.900% | 29 | 7,158 | -3.734% |
| 2026-07-30 | 435.54 | 435.54 | 424.78 | 424.78 | -0.894% | 7 | 7,161 | -6.526% |
| 2026-07-29 | 433.87 | 437.45 | 428.61 | 428.61 | -1.866% | 11 | 7,161 | -7.361% |
| 2026-07-27 | 437.19 | 437.19 | 434.93 | 436.76 | +2.543% | 5 | 7,161 | -9.090% |
| 2026-07-24 | 427.34 | 427.42 | 425.49 | 425.93 | +0.474% | 6 | 7,161 | -6.778% |
| 2026-07-23 | 423.92 | 423.92 | 423.92 | 423.92 | +1.242% | 1 | 7,160 | -6.336% |
| 2026-07-20 | 418.72 | 418.72 | 418.72 | 418.72 | -2.464% | 2 | 7,160 | -5.173% |
| 2026-07-17 | 425.00 | 429.30 | 425.00 | 429.30 | +2.836% | 16 | 7,144 | -7.510% |
| 2026-07-15 | 417.95 | 417.95 | 417.46 | 417.46 | +0.041% | 10 | 7,141 | -4.887% |
| 2026-07-14 | 418.49 | 418.49 | 413.35 | 417.29 | +1.558% | 14 | 7,141 | -4.848% |
| 2026-07-13 | 411.42 | 412.33 | 408.67 | 410.89 | +0.396% | 7 | 7,139 | -3.366% |
| 2026-07-10 | 409.27 | 409.27 | 409.27 | 409.27 | -1.547% | 1 | 7,138 | -2.983% |
| 2026-07-09 | 415.36 | 415.83 | 415.21 | 415.70 | +0.768% | 22 | 7,117 | -4.484% |
| 2026-07-08 | 425.71 | 426.47 | 412.53 | 412.53 | +0.199% | 29 | 7,106 | -3.750% |
| 2026-07-07 | 411.71 | 411.71 | 411.71 | 411.71 | -2.128% | 3 | 7,103 | -3.558% |
| 2026-07-06 | 420.66 | 420.66 | 420.66 | 420.66 | -1.508% | 1 | 7,103 | -5.610% |
| 2026-07-02 | 429.89 | 431.30 | 427.10 | 427.10 | -4.022% | 27 | 7,103 | -7.033% |
| 2026-06-29 | 445.00 | 445.00 | 445.00 | 445.00 | -1.041% | 1 | 7,002 | -10.773% |
| 2026-06-26 | 478.12 | 478.12 | 449.68 | 449.68 | +0.265% | 4 | 7,000 | -11.702% |
| 2026-06-25 | 448.49 | 448.49 | 448.49 | 448.49 | +1.876% | 1 | 7,000 | -11.467% |
| 2026-06-24 | 444.51 | 444.51 | 440.23 | 440.23 | +0.385% | 2 | 6,999 | -9.806% |
| 2026-06-23 | 439.40 | 439.40 | 438.54 | 438.54 | +3.493% | 5 | 6,997 | -9.459% |
| 2026-06-22 | 423.94 | 423.94 | 417.30 | 423.74 | -11.592% | 15 | 7,004 | -6.296% |
| 2026-06-18 | 426.24 | 479.30 | 423.53 | 479.30 | +12.832% | 13 | 6,993 | -17.158% |
| 2026-06-17 | 424.79 | 424.79 | 424.79 | 424.79 | +1.242% | 1 | 6,994 | -6.528% |
| 2026-06-16 | 419.58 | 419.58 | 419.58 | 419.58 | +1.996% | 2 | 6,994 | -5.367% |
| 2026-06-15 | 411.37 | 411.37 | 411.37 | 411.37 | -8.074% | 2 | 6,992 | -3.479% |
| 2026-06-11 | 439.21 | 447.50 | 439.21 | 447.50 | -0.432% | 2 | 6,994 | -11.272% |
| 2026-06-10 | 447.04 | 451.52 | 447.04 | 449.44 | +1.495% | 7 | 6,993 | -11.655% |
| 2026-06-09 | 452.54 | 452.54 | 442.82 | 442.82 | +2.936% | 4 | 6,989 | -10.334% |
| 2026-06-08 | 423.89 | 430.30 | 423.89 | 430.19 | +0.967% | 6 | 6,985 | -7.701% |
| 2026-06-05 | 426.07 | 426.07 | 426.07 | 426.07 | +3.897% | 101 | 7,085 | -6.809% |
| 2026-06-04 | 410.09 | 410.09 | 410.09 | 410.09 | -5.243% | 1 | 7,085 | -3.177% |
| 2026-06-03 | 432.78 | 432.78 | 432.78 | 432.78 | +5.005% | 1 | 7,084 | -8.254% |
| 2026-06-02 | 412.53 | 413.20 | 412.15 | 412.15 | +0.706% | 10 | 7,075 | -3.661% |
| 2026-06-01 | 409.26 | 409.26 | 409.26 | 409.26 | -0.122% | 1 | 7,075 | -2.981% |
| 2026-05-29 | 418.71 | 418.71 | 409.76 | 409.76 | -0.794% | 2,562 | 5,513 | -3.099% |
| 2026-05-28 | 414.33 | 414.33 | 413.04 | 413.04 | -1.734% | 16 | 5,512 | -3.869% |
| 2026-05-27 | 418.92 | 420.33 | 418.92 | 420.33 | +1.236% | 2 | 5,511 | -5.536% |
| 2026-05-26 | 414.49 | 415.20 | 414.49 | 415.20 | +0.642% | 5 | 5,510 | -4.369% |
| 2026-05-22 | 412.55 | 412.55 | 412.55 | 412.55 | -2.941% | 402 | 5,108 | -3.755% |
| 2026-05-20 | 424.38 | 425.05 | 424.38 | 425.05 | -0.260% | 4 | 5,175 | -6.585% |
| 2026-05-18 | 426.04 | 426.16 | 426.04 | 426.16 | -1.017% | 2 | 5,173 | -6.828% |
| 2026-05-14 | 430.49 | 430.54 | 430.42 | 430.54 | -1.681% | 5 | 5,168 | -7.776% |
| 2026-05-13 | 437.90 | 437.90 | 437.90 | 437.90 | -1.551% | 1 | 5,167 | -9.326% |
| 2026-05-12 | 450.00 | 450.00 | 444.80 | 444.80 | -0.756% | 3 | 5,167 | -10.733% |
| 2026-05-11 | 446.28 | 448.19 | 446.28 | 448.19 | -1.756% | 2 | 5,166 | -11.408% |
| 2026-05-08 | 456.20 | 456.20 | 456.20 | 456.20 | -0.336% | 1 | 5,165 | -12.964% |
| 2026-05-06 | 457.74 | 457.74 | 457.74 | 457.74 | -1.048% | 5 | 5,160 | -13.256% |
| 2026-05-05 | 473.60 | 473.60 | 462.59 | 462.59 | -1.455% | 4 | 5,161 | -14.166% |
| 2026-05-04 | 469.42 | 469.42 | 469.42 | 469.42 | -1.318% | 1 | 5,160 | -15.415% |
| 2026-04-30 | 479.83 | 479.83 | 475.69 | 475.69 | -3.607% | 21 | 5,160 | -16.530% |
| 2026-04-28 | 494.76 | 496.28 | 493.49 | 493.49 | +0.827% | 3 | 5,154 | -19.540% |
| 2026-04-27 | 489.44 | 489.44 | 489.44 | 489.44 | -1.802% | 551 | 5,153 | -18.875% |
| 2026-04-24 | 498.42 | 498.42 | 498.42 | 498.42 | -1.233% | 1 | 4,602 | -20.336% |
| 2026-04-22 | 504.64 | 504.64 | 504.64 | 504.64 | -0.790% | 1 | 4,602 | -21.318% |
| 2026-04-20 | 509.07 | 509.07 | 508.66 | 508.66 | +1.268% | 1,106 | 4,602 | -21.940% |
| 2026-04-17 | 497.28 | 502.29 | 497.28 | 502.29 | -1.221% | 19 | 3,811 | -20.950% |
| 2026-04-16 | 508.92 | 508.92 | 508.50 | 508.50 | -1.804% | 1,104 | 3,811 | -21.915% |
| 2026-04-15 | 517.84 | 517.84 | 517.84 | 517.84 | -1.645% | 1 | 3,136 | -23.324% |
| 2026-04-14 | 526.50 | 526.50 | 526.50 | 526.50 | -2.650% | 10 | 3,136 | -24.585% |
| 2026-04-13 | 540.83 | 540.83 | 540.83 | 540.83 | -2.947% | 3 | 3,136 | -26.583% |
| 2026-04-08 | 558.37 | 560.41 | 557.25 | 557.25 | -6.373% | 11 | 3,136 | -28.747% |
| 2026-04-07 | 595.18 | 595.18 | 595.18 | 595.18 | +0.941% | 1 | 3,127 | -33.287% |
| 2026-04-06 | 589.63 | 589.63 | 589.63 | 589.63 | +0.129% | 1 | 3,127 | -32.659% |
| 2026-04-01 | 602.02 | 602.02 | 588.87 | 588.87 | -9.631% | 5 | 3,126 | -32.573% |
| 2026-03-30 | 650.14 | 651.63 | 650.14 | 651.63 | +1.232% | 2 | 3,190 | -39.067% |
| 2026-03-27 | 595.24 | 644.30 | 595.24 | 643.70 | +7.337% | 154 | 3,190 | -38.316% |
| 2026-03-25 | 597.54 | 599.70 | 597.54 | 599.70 | +0.924% | 6 | 3,036 | -33.790% |
| 2026-03-23 | 594.21 | 594.21 | 594.21 | 594.21 | -1.681% | 4 | 3,033 | -33.179% |
| 2026-03-20 | 605.78 | 605.78 | 604.24 | 604.37 | +2.269% | 4 | 3,029 | -34.302% |
| 2026-03-17 | 590.96 | 590.96 | 590.96 | 590.96 | -0.283% | 1 | 3,027 | -32.811% |
| 2026-03-16 | 592.64 | 592.64 | 592.64 | 592.64 | +1.374% | 3 | 3,026 | -33.001% |
| 2026-03-11 | 580.13 | 584.61 | 580.13 | 584.61 | +1.557% | 2 | 3,029 | -32.081% |
| 2026-03-10 | 575.65 | 575.65 | 575.65 | 575.65 | -0.972% | 1 | 3,029 | -31.024% |
| 2026-03-09 | 581.30 | 581.30 | 581.30 | 581.30 | -2.042% | 2 | 3,029 | -31.694% |
| 2026-03-06 | 593.42 | 593.42 | 593.42 | 593.42 | +1.382% | 1 | 3,027 | -33.090% |
| 2026-02-27 | 585.33 | 585.33 | 585.33 | 585.33 | +0.519% | 2 | 3,026 | -32.165% |
| 2026-02-23 | 554.74 | 585.10 | 554.74 | 582.31 | +3.179% | 9 | 3,026 | -31.813% |
| 2026-02-20 | 564.37 | 564.37 | 564.37 | 564.37 | +2.060% | 1 | 3,025 | -29.645% |
| 2026-02-18 | 552.98 | 552.98 | 552.98 | 552.98 | -4.842% | 1 | 3,024 | -28.196% |
| 2026-02-17 | 581.12 | 581.12 | 581.12 | 581.12 | +0.765% | 1 | 3,023 | -31.673% |
| 2026-02-13 | 578.90 | 578.90 | 574.52 | 576.71 | +4.165% | 6 | 3,022 | -31.151% |
| 2026-02-12 | 557.13 | 560.82 | 553.65 | 553.65 | +3.476% | 9 | 3,022 | -28.283% |
| 2026-02-11 | 535.05 | 535.05 | 535.05 | 535.05 | +0.928% | 2 | 3,025 | -25.790% |
| 2026-02-10 | 530.13 | 530.13 | 530.13 | 530.13 | -0.622% | 1 | 3,025 | -25.101% |
| 2026-02-06 | 539.91 | 539.91 | 533.45 | 533.45 | -3.471% | 3 | 3,025 | -25.568% |
| 2026-02-05 | 560.57 | 560.57 | 552.63 | 552.63 | +2.618% | 3 | 3,027 | -28.151% |
| 2026-02-04 | 529.92 | 538.53 | 529.92 | 538.53 | +1.936% | 2 | 3,025 | -26.270% |
| 2026-02-03 | 516.89 | 528.30 | 516.89 | 528.30 | +3.035% | 22 | 3,023 | -24.842% |
| 2026-02-02 | 512.74 | 512.74 | 512.74 | 512.74 | -0.903% | 1 | 3,021 | -22.561% |
| 2026-01-30 | 515.93 | 517.41 | 515.93 | 517.41 | -1.502% | 4 | 3,022 | -23.260% |
| 2026-01-29 | 525.30 | 525.30 | 525.30 | 525.30 | +6.190% | 1 | 3,022 | -24.413% |
| 2026-01-28 | 494.68 | 494.68 | 494.68 | 494.68 | -0.413% | 1 | 3,021 | -19.734% |
| 2026-01-26 | 499.21 | 499.21 | 496.73 | 496.73 | -1.195% | 2 | 3,022 | -20.065% |
| 2026-01-23 | 497.65 | 502.74 | 497.65 | 502.74 | +0.407% | 2 | 3,020 | -21.021% |
| 2026-01-22 | 495.91 | 500.70 | 495.91 | 500.70 | -3.130% | 2 | 3,018 | -20.699% |
| 2026-01-21 | 506.97 | 516.88 | 506.97 | 516.88 | +1.151% | 303 | 3,017 | -23.181% |
| 2026-01-20 | 511.00 | 511.00 | 511.00 | 511.00 | +2.133% | 1 | 2,714 | -22.297% |
| 2026-01-15 | 497.99 | 500.33 | 497.99 | 500.33 | -3.196% | 13 | 2,714 | -20.640% |
| 2026-01-14 | 516.85 | 516.85 | 516.85 | 516.85 | +4.499% | 1 | 2,713 | -23.177% |
| 2026-01-12 | 498.28 | 498.28 | 494.60 | 494.60 | -3.346% | 3 | 2,713 | -19.721% |
| 2026-01-09 | 503.09 | 511.72 | 503.09 | 511.72 | +0.746% | 2 | 2,711 | -22.407% |
| 2026-01-08 | 513.05 | 513.05 | 507.93 | 507.93 | -0.503% | 5 | 2,712 | -21.828% |
| 2026-01-07 | 508.99 | 510.50 | 507.94 | 510.50 | +1.089% | 4 | 2,711 | -22.221% |
| 2026-01-06 | 505.00 | 505.00 | 505.00 | 505.00 | -1.463% | 1 | 2,709 | -21.374% |
| 2026-01-05 | 512.50 | 512.50 | 512.50 | 512.50 | -0.340% | 1 | 2,708 | -22.525% |
| 2026-01-02 | 511.85 | 523.36 | 511.85 | 514.25 | -0.151% | 15 | 2,708 | -22.789% |
| 2025-12-31 | 515.03 | 515.03 | 515.03 | 515.03 | +0.854% | 1 | 2,705 | -22.905% |
| 2025-12-30 | 510.29 | 510.67 | 510.29 | 510.67 | -1.131% | 2 | 2,705 | -22.247% |
| 2025-12-29 | 511.34 | 516.51 | 511.14 | 516.51 | +1.918% | 6 | 2,706 | -23.126% |
| 2025-12-26 | 506.79 | 506.79 | 506.79 | 506.79 | -0.803% | 1 | 2,707 | -21.652% |
| 2025-12-23 | 511.40 | 511.40 | 510.89 | 510.89 | -0.367% | 8 | 2,707 | -22.281% |
| 2025-12-22 | 512.86 | 512.86 | 512.77 | 512.77 | 0.000% | 2 | 0 | -22.566% |