SPX311219P07000000
SPX Dec 19 2031 7000.00 Put
optionOPRA
EODOct 28, 2026
525.78USD-1.440%(-7.68)1Vol40,357OI
SPX311219P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 525.78 | 525.78 | 525.78 | 525.78 | -1.440% | 1 | 40,356 | 0.000% |
| 2026-10-27 | 538.10 | 539.46 | 533.33 | 533.46 | -3.018% | 21 | 40,340 | -1.440% |
| 2026-10-22 | 552.61 | 552.86 | 550.06 | 550.06 | +5.220% | 5 | 40,337 | -4.414% |
| 2026-10-21 | 534.94 | 534.94 | 522.77 | 522.77 | -2.672% | 22 | 40,316 | +0.576% |
| 2026-10-19 | 537.70 | 537.81 | 537.12 | 537.12 | +0.301% | 48 | 34,886 | -2.111% |
| 2026-10-16 | 530.13 | 535.51 | 530.13 | 535.51 | +1.024% | 2 | 34,884 | -1.817% |
| 2026-10-15 | 534.67 | 551.61 | 530.08 | 530.08 | +2.898% | 8 | 34,884 | -0.811% |
| 2026-10-14 | 520.70 | 520.70 | 515.15 | 515.15 | +1.740% | 1,302 | 33,583 | +2.063% |
| 2026-10-12 | 507.10 | 520.00 | 503.20 | 506.34 | +1.086% | 11 | 33,580 | +3.839% |
| 2026-10-08 | 510.18 | 510.18 | 500.90 | 500.90 | -0.613% | 125 | 33,460 | +4.967% |
| 2026-10-06 | 507.00 | 507.00 | 503.99 | 503.99 | -2.853% | 252 | 33,309 | +4.323% |
| 2026-10-02 | 519.85 | 521.27 | 518.79 | 518.79 | -1.410% | 3 | 33,308 | +1.347% |
| 2026-10-01 | 523.12 | 526.21 | 523.12 | 526.21 | +3.709% | 8 | 33,301 | -0.082% |
| 2026-09-30 | 505.00 | 507.39 | 505.00 | 507.39 | -0.557% | 510 | 32,752 | +3.624% |
| 2026-09-29 | 510.23 | 510.23 | 510.23 | 510.23 | -0.225% | 11,003 | 22,442 | +3.048% |
| 2026-09-28 | 511.38 | 511.38 | 511.38 | 511.38 | +1.205% | 1 | 22,443 | +2.816% |
| 2026-09-25 | 505.29 | 505.29 | 505.29 | 505.29 | -0.477% | 2,501 | 20,327 | +4.055% |
| 2026-09-24 | 519.54 | 519.54 | 492.21 | 507.71 | -0.824% | 5,005 | 15,638 | +3.559% |
| 2026-09-23 | 516.61 | 516.61 | 511.93 | 511.93 | -1.893% | 11 | 15,590 | +2.705% |
| 2026-09-22 | 525.68 | 525.68 | 500.00 | 521.81 | -0.349% | 2,150 | 13,508 | +0.761% |
| 2026-09-21 | 529.27 | 529.27 | 523.64 | 523.64 | -4.564% | 4,006 | 11,402 | +0.409% |
| 2026-09-17 | 548.68 | 548.68 | 548.68 | 548.68 | -3.401% | 1 | 11,401 | -4.174% |
| 2026-09-16 | 555.66 | 568.00 | 550.00 | 568.00 | +1.617% | 611 | 10,891 | -7.433% |
| 2026-09-15 | 558.96 | 558.96 | 558.96 | 558.96 | +3.452% | 1 | 10,891 | -5.936% |
| 2026-09-14 | 549.78 | 550.00 | 540.31 | 540.31 | +0.532% | 23 | 10,876 | -2.689% |
| 2026-09-11 | 537.45 | 537.45 | 537.45 | 537.45 | -4.721% | 1 | 10,875 | -2.171% |
| 2026-09-10 | 569.23 | 569.23 | 500.00 | 564.08 | -0.454% | 9 | 10,878 | -6.790% |
| 2026-09-09 | 567.31 | 567.31 | 566.65 | 566.65 | +0.513% | 6 | 10,878 | -7.213% |
| 2026-09-08 | 560.55 | 563.76 | 560.55 | 563.76 | +0.513% | 7 | 10,876 | -6.737% |
| 2026-09-04 | 561.18 | 561.18 | 560.88 | 560.88 | -0.077% | 2 | 10,876 | -6.258% |
| 2026-09-03 | 560.69 | 561.31 | 560.69 | 561.31 | -1.207% | 1,003 | 9,873 | -6.330% |
| 2026-09-02 | 572.74 | 572.74 | 567.73 | 568.17 | -1.626% | 12 | 8,541 | -7.461% |
| 2026-09-01 | 576.88 | 577.56 | 576.88 | 577.56 | +0.198% | 1,021 | 7,566 | -8.965% |
| 2026-08-28 | 576.18 | 577.56 | 576.18 | 576.42 | -10.296% | 6 | 7,960 | -8.785% |
| 2026-08-25 | 600.50 | 642.58 | 600.50 | 642.58 | +7.743% | 51 | 7,909 | -18.177% |
| 2026-08-24 | 600.28 | 600.28 | 596.40 | 596.40 | +0.762% | 14 | 7,908 | -11.841% |
| 2026-08-21 | 591.89 | 591.89 | 591.89 | 591.89 | -1.878% | 4 | 7,904 | -11.169% |
| 2026-08-20 | 603.22 | 603.22 | 603.22 | 603.22 | +1.448% | 1 | 7,903 | -12.838% |
| 2026-08-17 | 593.90 | 594.61 | 593.90 | 594.61 | +0.951% | 7 | 7,895 | -11.576% |
| 2026-08-13 | 589.14 | 589.14 | 589.01 | 589.01 | -0.990% | 11 | 7,884 | -10.735% |
| 2026-08-12 | 594.90 | 594.90 | 594.90 | 594.90 | +1.406% | 8 | 7,912 | -11.619% |
| 2026-08-11 | 578.35 | 586.65 | 578.35 | 586.65 | +0.102% | 39 | 7,886 | -10.376% |
| 2026-08-10 | 581.58 | 586.05 | 578.39 | 586.05 | -1.638% | 1,758 | 7,981 | -10.284% |
| 2026-08-06 | 596.39 | 596.39 | 594.65 | 595.81 | +0.203% | 10 | 7,971 | -11.754% |
| 2026-08-05 | 589.97 | 595.00 | 589.97 | 594.60 | -0.369% | 36 | 7,972 | -11.574% |
| 2026-08-04 | 602.80 | 602.80 | 596.80 | 596.80 | -2.268% | 1,270 | 7,317 | -11.900% |
| 2026-08-03 | 613.70 | 616.17 | 610.28 | 610.65 | -2.528% | 53 | 7,314 | -13.898% |
| 2026-07-31 | 631.30 | 632.39 | 626.49 | 626.49 | -5.051% | 31 | 7,303 | -16.075% |
| 2026-07-30 | 659.82 | 659.82 | 659.82 | 659.82 | -0.400% | 2 | 7,301 | -20.315% |
| 2026-07-27 | 662.47 | 662.47 | 662.47 | 662.47 | +2.098% | 1 | 7,300 | -20.633% |
| 2026-07-24 | 648.86 | 648.86 | 648.86 | 648.86 | -1.147% | 1 | 7,300 | -18.969% |
| 2026-07-23 | 656.39 | 656.39 | 656.39 | 656.39 | -0.907% | 1 | 7,300 | -19.898% |
| 2026-07-20 | 653.59 | 662.40 | 653.59 | 662.40 | -1.623% | 7 | 7,416 | -20.625% |
| 2026-07-17 | 655.90 | 673.33 | 655.90 | 673.33 | +6.810% | 5 | 7,411 | -21.913% |
| 2026-07-16 | 632.00 | 632.00 | 630.40 | 630.40 | +0.290% | 5 | 7,411 | -16.596% |
| 2026-07-15 | 628.58 | 628.58 | 628.58 | 628.58 | +0.367% | 1 | 7,412 | -16.354% |
| 2026-07-13 | 620.57 | 626.28 | 620.57 | 626.28 | +1.506% | 7 | 7,405 | -16.047% |
| 2026-07-10 | 622.56 | 622.56 | 616.99 | 616.99 | -1.596% | 5 | 7,400 | -14.783% |
| 2026-07-09 | 626.60 | 627.00 | 626.60 | 627.00 | -1.286% | 17 | 7,387 | -16.144% |
| 2026-07-08 | 642.52 | 642.52 | 635.17 | 635.17 | +0.117% | 29 | 7,373 | -17.222% |
| 2026-07-07 | 634.43 | 634.43 | 634.43 | 634.43 | -0.219% | 1 | 7,372 | -17.126% |
| 2026-07-06 | 635.82 | 635.82 | 635.82 | 635.82 | -2.615% | 1 | 7,372 | -17.307% |
| 2026-07-02 | 644.89 | 653.08 | 644.89 | 652.89 | +2.368% | 24 | 7,363 | -19.469% |
| 2026-07-01 | 637.79 | 637.79 | 637.79 | 637.79 | -1.219% | 7 | 7,356 | -17.562% |
| 2026-06-30 | 645.66 | 645.66 | 645.66 | 645.66 | -1.990% | 6 | 7,350 | -18.567% |
| 2026-06-29 | 661.92 | 661.92 | 658.77 | 658.77 | -2.205% | 58 | 7,321 | -20.188% |
| 2026-06-26 | 676.06 | 677.00 | 673.62 | 673.62 | -0.062% | 5 | 7,320 | -21.947% |
| 2026-06-25 | 674.04 | 674.04 | 674.04 | 674.04 | +0.363% | 1 | 7,320 | -21.996% |
| 2026-06-24 | 671.60 | 671.60 | 671.60 | 671.60 | +1.637% | 1 | 7,320 | -21.712% |
| 2026-06-23 | 662.77 | 662.77 | 660.78 | 660.78 | +3.986% | 2 | 7,319 | -20.430% |
| 2026-06-22 | 647.29 | 647.29 | 635.45 | 635.45 | +3.275% | 16 | 7,319 | -17.259% |
| 2026-06-18 | 615.30 | 615.30 | 615.30 | 615.30 | -3.834% | 9 | 7,310 | -14.549% |
| 2026-06-17 | 636.20 | 639.83 | 635.29 | 639.83 | +0.951% | 3 | 7,311 | -17.825% |
| 2026-06-16 | 633.80 | 633.80 | 633.80 | 633.80 | +2.226% | 2 | 7,313 | -17.043% |
| 2026-06-15 | 613.30 | 620.00 | 613.30 | 620.00 | -3.345% | 2 | 7,311 | -15.197% |
| 2026-06-12 | 636.32 | 641.46 | 636.32 | 641.46 | -2.731% | 2 | 7,310 | -18.034% |
| 2026-06-11 | 659.47 | 659.47 | 659.47 | 659.47 | -0.969% | 2 | 7,310 | -20.272% |
| 2026-06-10 | 665.92 | 665.92 | 665.92 | 665.92 | +0.798% | 1 | 7,309 | -21.045% |
| 2026-06-09 | 659.60 | 660.65 | 659.60 | 660.65 | +2.119% | 4 | 7,309 | -20.415% |
| 2026-06-08 | 637.58 | 647.11 | 637.58 | 646.94 | +0.883% | 15 | 7,299 | -18.728% |
| 2026-06-05 | 624.42 | 645.40 | 624.42 | 641.28 | +2.659% | 3 | 7,297 | -18.011% |
| 2026-06-03 | 598.95 | 625.19 | 598.95 | 624.67 | -1.690% | 4 | 7,296 | -15.831% |
| 2026-06-02 | 616.48 | 635.41 | 616.48 | 635.41 | +2.756% | 9 | 7,288 | -17.253% |
| 2026-06-01 | 618.37 | 618.37 | 618.37 | 618.37 | -0.732% | 1 | 7,288 | -14.973% |
| 2026-05-29 | 622.06 | 625.20 | 622.06 | 622.93 | -0.894% | 2,515 | 4,797 | -15.596% |
| 2026-05-28 | 626.43 | 628.55 | 626.43 | 628.55 | -0.665% | 17 | 4,784 | -16.350% |
| 2026-05-27 | 634.11 | 635.17 | 631.82 | 632.76 | +0.285% | 5 | 4,780 | -16.907% |
| 2026-05-26 | 626.90 | 630.96 | 626.21 | 630.96 | +0.292% | 3 | 4,778 | -16.670% |
| 2026-05-22 | 629.12 | 629.12 | 629.12 | 629.12 | -1.749% | 400 | 4,378 | -16.426% |
| 2026-05-20 | 642.26 | 642.33 | 640.32 | 640.32 | -0.212% | 3 | 4,375 | -17.888% |
| 2026-05-19 | 641.02 | 646.77 | 639.95 | 641.68 | -0.430% | 15 | 4,375 | -18.062% |
| 2026-05-18 | 644.45 | 644.45 | 644.45 | 644.45 | -0.953% | 3 | 4,375 | -18.414% |
| 2026-05-15 | 650.65 | 650.65 | 650.65 | 650.65 | -1.240% | 2 | 4,373 | -19.192% |
| 2026-05-13 | 658.82 | 658.82 | 658.82 | 658.82 | -0.946% | 1 | 4,372 | -20.194% |
| 2026-05-12 | 677.57 | 677.57 | 665.11 | 665.11 | -1.030% | 4 | 4,368 | -20.948% |
| 2026-05-11 | 672.03 | 672.03 | 672.03 | 672.03 | -1.469% | 6 | 4,367 | -21.762% |
| 2026-05-08 | 681.02 | 682.05 | 681.02 | 682.05 | -0.901% | 2 | 4,366 | -22.912% |
| 2026-05-07 | 688.08 | 688.25 | 688.08 | 688.25 | +0.319% | 6 | 4,360 | -23.606% |
| 2026-05-06 | 686.14 | 686.14 | 686.06 | 686.06 | -1.339% | 8 | 4,360 | -23.362% |
| 2026-05-05 | 696.58 | 696.58 | 695.37 | 695.37 | -1.864% | 1,051 | 3,310 | -24.388% |
| 2026-05-01 | 708.58 | 708.58 | 708.58 | 708.58 | -0.649% | 1 | 3,360 | -25.798% |
| 2026-04-30 | 716.58 | 716.58 | 713.21 | 713.21 | -3.984% | 72 | 3,360 | -26.280% |
| 2026-04-28 | 744.04 | 745.31 | 742.44 | 742.80 | +0.108% | 89 | 3,297 | -29.216% |
| 2026-04-27 | 742.00 | 742.00 | 742.00 | 742.00 | -2.579% | 551 | 3,108 | -29.140% |
| 2026-04-23 | 761.64 | 761.64 | 761.64 | 761.64 | +1.360% | 11 | 2,557 | -30.967% |
| 2026-04-22 | 751.42 | 751.42 | 751.42 | 751.42 | -1.082% | 1 | 2,557 | -30.028% |
| 2026-04-20 | 760.42 | 760.42 | 758.84 | 759.64 | +1.070% | 1,116 | 2,557 | -30.786% |
| 2026-04-17 | 751.60 | 751.60 | 751.60 | 751.60 | -4.642% | 1 | 1,726 | -30.045% |
| 2026-04-14 | 786.53 | 788.19 | 780.02 | 788.19 | -1.604% | 3 | 626 | -33.293% |
| 2026-04-13 | 804.03 | 804.03 | 801.04 | 801.04 | -1.415% | 4 | 628 | -34.363% |
| 2026-04-10 | 810.86 | 812.54 | 810.86 | 812.54 | -1.858% | 3 | 627 | -35.292% |
| 2026-04-08 | 827.92 | 827.92 | 827.92 | 827.92 | -4.466% | 1 | 629 | -36.494% |
| 2026-04-06 | 864.21 | 866.62 | 864.21 | 866.62 | -1.749% | 5 | 629 | -39.330% |
| 2026-04-01 | 882.05 | 882.05 | 882.05 | 882.05 | 0.000% | 7 | 625 | -40.391% |