SPX311219P07200000
SPX Dec 19 2031 7200.00 Put
optionOPRA
EODOct 28, 2026
572.58USD-4.041%(-24.11)146Vol510OI
SPX311219P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 574.48 | 574.48 | 572.58 | 572.58 | -4.041% | 146 | 509 | 0.000% |
| 2026-10-22 | 588.16 | 596.69 | 588.16 | 596.69 | +6.269% | 5 | 509 | -4.041% |
| 2026-10-21 | 562.56 | 562.56 | 561.49 | 561.49 | -4.932% | 6 | 509 | +1.975% |
| 2026-10-15 | 591.59 | 592.70 | 590.62 | 590.62 | +4.964% | 5 | 509 | -3.054% |
| 2026-10-14 | 562.69 | 562.69 | 562.69 | 562.69 | +1.543% | 1 | 509 | +1.758% |
| 2026-10-05 | 554.14 | 554.14 | 554.14 | 554.14 | -1.554% | 1 | 509 | +3.328% |
| 2026-10-02 | 565.09 | 565.09 | 562.89 | 562.89 | -0.772% | 2 | 509 | +1.721% |
| 2026-10-01 | 567.27 | 567.27 | 567.27 | 567.27 | +2.973% | 1 | 509 | +0.936% |
| 2026-09-28 | 549.52 | 550.89 | 549.52 | 550.89 | +0.864% | 18 | 509 | +3.937% |
| 2026-09-25 | 546.17 | 546.17 | 546.17 | 546.17 | -3.687% | 1 | 509 | +4.835% |
| 2026-09-21 | 567.08 | 567.08 | 567.08 | 567.08 | -3.224% | 1 | 508 | +0.970% |
| 2026-09-17 | 585.97 | 585.97 | 585.97 | 585.97 | -1.247% | 1 | 508 | -2.285% |
| 2026-09-16 | 593.37 | 593.37 | 593.37 | 593.37 | -4.779% | 1 | 507 | -3.504% |
| 2026-09-01 | 623.15 | 623.15 | 623.15 | 623.15 | -3.761% | 1 | 507 | -8.115% |
| 2026-08-25 | 646.92 | 647.50 | 646.92 | 647.50 | +0.349% | 39 | 469 | -11.571% |
| 2026-08-24 | 645.25 | 645.25 | 645.25 | 645.25 | +0.039% | 3 | 469 | -11.262% |
| 2026-08-21 | 650.00 | 650.00 | 636.23 | 645.00 | -0.655% | 41 | 434 | -11.228% |
| 2026-08-18 | 649.25 | 649.25 | 649.25 | 649.25 | +1.926% | 5 | 434 | -11.809% |
| 2026-08-17 | 636.98 | 636.98 | 636.98 | 636.98 | -2.018% | 1 | 434 | -10.110% |
| 2026-08-13 | 640.96 | 650.10 | 640.96 | 650.10 | +0.632% | 7 | 434 | -11.924% |
| 2026-08-12 | 646.02 | 646.02 | 646.02 | 646.02 | +1.329% | 1 | 434 | -11.368% |
| 2026-08-11 | 637.21 | 637.55 | 637.21 | 637.55 | +7.762% | 6 | 429 | -10.191% |
| 2026-08-10 | 599.69 | 599.69 | 591.63 | 591.63 | -19.943% | 8 | 424 | -3.220% |
| 2026-08-07 | 639.00 | 739.01 | 639.00 | 739.01 | +15.767% | 2 | 425 | -22.521% |
| 2026-08-06 | 641.58 | 641.58 | 638.36 | 638.36 | -3.279% | 4 | 425 | -10.305% |
| 2026-08-05 | 639.61 | 660.00 | 639.61 | 660.00 | +3.686% | 31 | 396 | -13.245% |
| 2026-08-04 | 636.54 | 636.54 | 636.54 | 636.54 | -4.940% | 1 | 397 | -10.048% |
| 2026-07-31 | 680.96 | 683.13 | 669.62 | 669.62 | -3.421% | 8 | 400 | -14.492% |
| 2026-07-30 | 693.34 | 693.34 | 693.34 | 693.34 | +0.163% | 1 | 401 | -17.417% |
| 2026-07-29 | 706.05 | 706.05 | 692.21 | 692.21 | +0.729% | 4 | 397 | -17.282% |
| 2026-07-24 | 687.49 | 687.49 | 687.20 | 687.20 | +1.402% | 2 | 397 | -16.679% |
| 2026-07-16 | 677.70 | 677.70 | 677.70 | 677.70 | +0.303% | 1 | 396 | -15.511% |
| 2026-07-15 | 669.02 | 675.65 | 669.02 | 675.65 | +0.245% | 2 | 397 | -15.255% |
| 2026-07-10 | 674.00 | 674.00 | 674.00 | 674.00 | -0.126% | 1 | 396 | -15.047% |
| 2026-07-09 | 675.13 | 675.68 | 674.85 | 674.85 | -3.344% | 21 | 388 | -15.154% |
| 2026-07-02 | 700.34 | 700.34 | 698.20 | 698.20 | -5.265% | 19 | 370 | -17.992% |
| 2026-06-26 | 737.00 | 737.00 | 737.00 | 737.00 | +7.815% | 1 | 371 | -22.309% |
| 2026-06-22 | 696.95 | 696.95 | 683.58 | 683.58 | -1.825% | 3 | 371 | -16.238% |
| 2026-06-18 | 696.29 | 696.29 | 696.29 | 696.29 | +1.131% | 1 | 370 | -17.767% |
| 2026-06-17 | 683.95 | 688.50 | 683.95 | 688.50 | +0.761% | 3 | 369 | -16.837% |
| 2026-06-16 | 683.30 | 683.30 | 683.30 | 683.30 | +0.558% | 4 | 365 | -16.204% |
| 2026-06-15 | 679.51 | 679.51 | 679.51 | 679.51 | -5.901% | 2 | 365 | -15.736% |
| 2026-06-12 | 722.12 | 722.12 | 722.12 | 722.12 | +0.430% | 1 | 365 | -20.708% |
| 2026-06-11 | 719.03 | 719.03 | 719.03 | 719.03 | +3.143% | 1 | 366 | -20.368% |
| 2026-06-08 | 712.80 | 712.80 | 696.70 | 697.12 | +2.812% | 7 | 365 | -17.865% |
| 2026-06-05 | 678.05 | 678.05 | 678.05 | 678.05 | +3.540% | 1 | 365 | -15.555% |
| 2026-06-02 | 669.74 | 669.74 | 654.87 | 654.87 | -2.593% | 2 | 364 | -12.566% |
| 2026-06-01 | 666.19 | 685.00 | 663.16 | 672.30 | -1.022% | 70 | 305 | -14.833% |
| 2026-05-26 | 679.24 | 679.24 | 679.24 | 679.24 | -1.679% | 1 | 304 | -15.703% |
| 2026-05-21 | 690.84 | 690.84 | 690.84 | 690.84 | -5.869% | 70 | 234 | -17.118% |
| 2026-05-12 | 733.91 | 733.91 | 733.91 | 733.91 | -3.565% | 1 | 133 | -21.982% |
| 2026-05-01 | 761.04 | 761.04 | 761.04 | 761.04 | -0.760% | 1 | 132 | -24.763% |
| 2026-04-30 | 766.87 | 766.87 | 766.87 | 766.87 | -3.142% | 1 | 132 | -25.335% |
| 2026-04-28 | 798.39 | 799.82 | 791.75 | 791.75 | +0.385% | 42 | 131 | -27.682% |
| 2026-04-27 | 791.54 | 791.54 | 788.71 | 788.71 | -0.163% | 6 | 84 | -27.403% |
| 2026-04-22 | 790.00 | 790.00 | 790.00 | 790.00 | -3.314% | 1 | 83 | -27.522% |
| 2026-04-20 | 817.08 | 817.08 | 817.08 | 817.08 | -0.386% | 1 | 82 | -29.924% |
| 2026-04-16 | 820.25 | 820.25 | 820.25 | 820.25 | -5.751% | 1 | 81 | -30.194% |
| 2026-04-09 | 870.30 | 870.30 | 870.30 | 870.30 | -7.564% | 5 | 81 | -34.209% |
| 2026-04-07 | 941.52 | 941.52 | 941.52 | 941.52 | +1.733% | 10 | 76 | -39.186% |
| 2026-04-06 | 925.48 | 925.48 | 925.48 | 925.48 | -7.686% | 1 | 76 | -38.132% |
| 2026-03-30 | 1,002.53 | 1,002.53 | 1,002.53 | 1,002.53 | +6.574% | 1 | 76 | -42.886% |
| 2026-03-26 | 940.69 | 940.69 | 940.69 | 940.69 | +0.556% | 1 | 75 | -39.132% |
| 2026-03-25 | 935.49 | 935.49 | 935.49 | 935.49 | +3.519% | 1 | 74 | -38.794% |
| 2026-03-04 | 903.69 | 903.69 | 903.69 | 903.69 | -1.566% | 10 | 73 | -36.640% |
| 2026-02-27 | 918.07 | 918.07 | 918.07 | 918.07 | +1.580% | 2 | 73 | -37.632% |
| 2026-02-23 | 891.85 | 907.57 | 891.85 | 903.79 | +3.345% | 5 | 71 | -36.647% |
| 2026-02-18 | 874.54 | 874.54 | 874.54 | 874.54 | +2.770% | 1 | 66 | -34.528% |
| 2026-02-11 | 850.97 | 850.97 | 850.97 | 850.97 | +3.616% | 2 | 65 | -32.714% |
| 2026-02-03 | 821.27 | 821.27 | 821.27 | 821.27 | +1.142% | 2 | 65 | -30.281% |
| 2026-02-02 | 812.00 | 812.00 | 812.00 | 812.00 | -2.316% | 10 | 63 | -29.485% |
| 2026-01-30 | 826.00 | 831.25 | 826.00 | 831.25 | +2.025% | 5 | 53 | -31.118% |
| 2026-01-21 | 828.00 | 828.00 | 814.75 | 814.75 | -4.034% | 11 | 53 | -29.723% |
| 2026-01-20 | 849.00 | 849.00 | 849.00 | 849.00 | +8.209% | 2 | 44 | -32.558% |
| 2026-01-16 | 796.45 | 798.32 | 784.59 | 784.59 | -1.737% | 10 | 43 | -27.022% |
| 2026-01-12 | 798.46 | 798.46 | 798.46 | 798.46 | -2.339% | 1 | 43 | -28.289% |
| 2026-01-08 | 817.58 | 817.58 | 817.58 | 817.58 | -0.418% | 2 | 42 | -29.966% |
| 2026-01-05 | 823.58 | 823.58 | 821.01 | 821.01 | -1.338% | 10 | 30 | -30.259% |
| 2026-01-02 | 833.28 | 833.28 | 830.04 | 832.14 | +0.908% | 15 | 30 | -31.192% |
| 2025-12-31 | 824.65 | 824.65 | 824.65 | 824.65 | +0.836% | 4 | 11 | -30.567% |
| 2025-12-30 | 817.81 | 817.81 | 817.81 | 817.81 | -0.256% | 1 | 11 | -29.986% |
| 2025-12-29 | 819.65 | 819.91 | 819.65 | 819.91 | +1.212% | 2 | 10 | -30.166% |
| 2025-12-26 | 810.09 | 810.09 | 810.09 | 810.09 | +0.408% | 1 | 8 | -29.319% |
| 2025-12-23 | 806.60 | 814.22 | 806.60 | 806.80 | -1.514% | 6 | 7 | -29.031% |
| 2025-12-22 | 819.20 | 819.20 | 819.20 | 819.20 | 0.000% | 1 | 1 | -30.105% |