SPX311219P06800000
SPX Dec 19 2031 6800.00 Put
optionOPRA
EODOct 28, 2026
483.77USD-4.781%(-24.29)2Vol2,669OI
SPX311219P06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 485.98 | 485.98 | 483.77 | 483.77 | -4.781% | 2 | 2,669 | 0.000% |
| 2026-10-22 | 508.06 | 508.06 | 508.06 | 508.06 | +4.954% | 1 | 2,670 | -4.781% |
| 2026-10-21 | 484.08 | 484.08 | 484.08 | 484.08 | -1.578% | 1 | 2,669 | -0.064% |
| 2026-10-16 | 491.84 | 491.84 | 491.84 | 491.84 | +2.966% | 1 | 2,668 | -1.641% |
| 2026-10-14 | 477.67 | 477.67 | 477.67 | 477.67 | +1.397% | 8 | 2,668 | +1.277% |
| 2026-10-12 | 471.09 | 471.09 | 471.09 | 471.09 | -1.997% | 1 | 2,668 | +2.692% |
| 2026-09-30 | 480.69 | 480.69 | 480.69 | 480.69 | -1.119% | 1 | 2,667 | +0.641% |
| 2026-09-22 | 486.13 | 486.13 | 486.13 | 486.13 | -7.239% | 1 | 2,667 | -0.485% |
| 2026-09-10 | 524.07 | 524.07 | 524.07 | 524.07 | -0.251% | 5 | 2,672 | -7.690% |
| 2026-09-09 | 525.39 | 525.39 | 525.39 | 525.39 | +1.487% | 1 | 2,672 | -7.922% |
| 2026-09-04 | 517.69 | 517.69 | 517.69 | 517.69 | -2.440% | 4 | 2,672 | -6.552% |
| 2026-09-02 | 530.64 | 530.64 | 530.64 | 530.64 | -4.434% | 5 | 2,667 | -8.833% |
| 2026-08-24 | 555.26 | 555.26 | 555.26 | 555.26 | +0.651% | 3 | 2,562 | -12.875% |
| 2026-08-06 | 551.67 | 551.67 | 551.67 | 551.67 | +0.147% | 2 | 2,561 | -12.308% |
| 2026-08-05 | 550.86 | 550.86 | 550.86 | 550.86 | -2.151% | 1 | 2,561 | -12.179% |
| 2026-08-03 | 562.97 | 562.97 | 562.97 | 562.97 | -0.690% | 1 | 2,561 | -14.068% |
| 2026-07-31 | 591.41 | 591.41 | 566.88 | 566.88 | -4.999% | 5 | 2,560 | -14.661% |
| 2026-07-30 | 597.59 | 597.59 | 595.32 | 596.71 | +0.101% | 5 | 2,563 | -18.927% |
| 2026-07-29 | 600.54 | 607.32 | 596.11 | 596.11 | -1.254% | 6 | 2,561 | -18.846% |
| 2026-07-27 | 601.94 | 603.68 | 601.94 | 603.68 | -1.390% | 3 | 2,560 | -19.863% |
| 2026-07-17 | 609.74 | 612.19 | 609.74 | 612.19 | +6.242% | 6 | 2,559 | -20.977% |
| 2026-07-13 | 575.48 | 576.22 | 575.48 | 576.22 | -0.052% | 2 | 2,558 | -16.044% |
| 2026-07-10 | 576.52 | 576.52 | 576.52 | 576.52 | -1.123% | 3 | 2,555 | -16.088% |
| 2026-07-09 | 583.07 | 583.07 | 583.07 | 583.07 | -0.778% | 9 | 2,546 | -17.031% |
| 2026-07-06 | 587.64 | 587.64 | 587.64 | 587.64 | -7.034% | 1 | 2,546 | -17.676% |
| 2026-06-26 | 632.10 | 632.10 | 632.10 | 632.10 | +7.432% | 1 | 2,545 | -23.466% |
| 2026-06-22 | 599.98 | 599.98 | 588.37 | 588.37 | -0.736% | 2 | 2,545 | -17.778% |
| 2026-06-17 | 592.73 | 592.73 | 592.73 | 592.73 | +1.405% | 1 | 2,546 | -18.383% |
| 2026-06-15 | 584.52 | 584.52 | 584.52 | 584.52 | -6.806% | 2 | 2,548 | -17.236% |
| 2026-06-10 | 627.21 | 627.21 | 627.21 | 627.21 | +4.612% | 1 | 2,547 | -22.870% |
| 2026-06-08 | 599.56 | 599.56 | 599.56 | 599.56 | +3.049% | 5 | 2,542 | -19.312% |
| 2026-05-26 | 581.82 | 581.82 | 581.82 | 581.82 | -2.088% | 51 | 2,492 | -16.852% |
| 2026-05-19 | 594.23 | 594.23 | 594.23 | 594.23 | -6.267% | 1 | 2,492 | -18.589% |
| 2026-05-12 | 626.20 | 633.96 | 626.20 | 633.96 | +1.551% | 336 | 2,168 | -23.691% |
| 2026-05-11 | 624.28 | 624.28 | 624.28 | 624.28 | -2.262% | 1 | 2,167 | -22.508% |
| 2026-05-08 | 638.73 | 638.73 | 638.73 | 638.73 | -4.095% | 2 | 2,165 | -24.261% |
| 2026-05-04 | 666.00 | 666.00 | 666.00 | 666.00 | -3.678% | 8 | 1,031 | -27.362% |
| 2026-04-28 | 691.19 | 692.30 | 691.19 | 691.43 | -1.274% | 40 | 1,031 | -30.033% |
| 2026-04-23 | 700.35 | 700.35 | 700.35 | 700.35 | -4.091% | 1,000 | 1,031 | -30.925% |
| 2026-04-14 | 730.22 | 730.22 | 730.22 | 730.22 | -3.595% | 10 | 220 | -33.750% |
| 2026-04-09 | 757.45 | 757.45 | 757.45 | 757.45 | -6.983% | 5 | 230 | -36.132% |
| 2026-04-07 | 814.31 | 814.31 | 814.31 | 814.31 | -6.109% | 1 | 225 | -40.591% |
| 2026-03-27 | 867.29 | 867.29 | 867.29 | 867.29 | +5.085% | 1 | 225 | -44.221% |
| 2026-03-20 | 825.32 | 825.32 | 825.32 | 825.32 | +0.109% | 1 | 225 | -41.384% |
| 2026-03-09 | 824.42 | 824.42 | 824.42 | 824.42 | +1.815% | 1 | 224 | -41.320% |
| 2026-03-06 | 809.72 | 809.72 | 809.72 | 809.72 | +3.800% | 1 | 223 | -40.255% |
| 2026-03-04 | 791.01 | 791.01 | 780.08 | 780.08 | -0.277% | 15 | 223 | -37.985% |
| 2026-02-26 | 782.25 | 782.25 | 782.25 | 782.25 | +12.183% | 1 | 228 | -38.157% |
| 2026-02-17 | 795.10 | 795.10 | 697.30 | 697.30 | -4.696% | 11 | 40 | -30.622% |
| 2026-02-10 | 731.66 | 731.66 | 731.66 | 731.66 | -3.602% | 1 | 39 | -33.880% |
| 2026-02-05 | 759.00 | 759.00 | 759.00 | 759.00 | +1.866% | 1 | 38 | -36.262% |
| 2026-02-04 | 745.10 | 745.10 | 745.10 | 745.10 | +2.960% | 1 | 37 | -35.073% |
| 2026-02-03 | 720.52 | 723.68 | 717.43 | 723.68 | +2.650% | 20 | 36 | -33.151% |
| 2026-02-02 | 705.00 | 705.00 | 705.00 | 705.00 | +2.333% | 10 | 26 | -31.380% |
| 2026-01-23 | 688.93 | 688.93 | 688.93 | 688.93 | -1.701% | 1 | 16 | -29.780% |
| 2026-01-21 | 715.31 | 715.31 | 700.85 | 700.85 | +2.119% | 10 | 16 | -30.974% |
| 2026-01-16 | 697.00 | 697.00 | 672.90 | 686.31 | -0.359% | 5 | 6 | -29.511% |
| 2026-01-12 | 688.78 | 688.78 | 688.78 | 688.78 | -2.741% | 1 | 6 | -29.764% |
| 2026-01-08 | 708.19 | 708.19 | 708.19 | 708.19 | +0.397% | 1 | 5 | -31.689% |
| 2026-01-07 | 705.39 | 705.39 | 705.39 | 705.39 | -0.504% | 1 | 5 | -31.418% |
| 2025-12-30 | 708.96 | 708.96 | 708.96 | 708.96 | +0.188% | 1 | 4 | -31.763% |
| 2025-12-23 | 707.63 | 707.63 | 707.63 | 707.63 | 0.000% | 3 | 3 | -31.635% |