SPX311219P07600000
SPX Dec 19 2031 7600.00 Put
optionOPRA
EODOct 27, 2026
662.10USD+0.416%(+2.74)1Vol2,351OI
SPX311219P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 662.10 | 662.10 | 662.10 | 662.10 | +0.416% | 1 | 2,235 | 0.000% |
| 2026-10-20 | 659.36 | 659.36 | 659.36 | 659.36 | -1.108% | 1 | 2,235 | +0.416% |
| 2026-10-16 | 666.75 | 666.75 | 666.75 | 666.75 | +0.023% | 1 | 2,235 | -0.697% |
| 2026-10-15 | 670.79 | 682.11 | 666.60 | 666.60 | +5.370% | 6 | 2,234 | -0.675% |
| 2026-10-12 | 632.63 | 632.63 | 632.63 | 632.63 | -1.298% | 2 | 2,232 | +4.658% |
| 2026-10-09 | 640.95 | 640.95 | 640.95 | 640.95 | -0.008% | 50 | 2,232 | +3.300% |
| 2026-10-08 | 641.00 | 641.00 | 641.00 | 641.00 | -1.974% | 10 | 2,232 | +3.292% |
| 2026-09-24 | 653.46 | 653.91 | 653.46 | 653.91 | +2.579% | 4 | 2,228 | +1.252% |
| 2026-09-23 | 639.16 | 639.16 | 637.47 | 637.47 | -2.641% | 11 | 2,219 | +3.864% |
| 2026-09-21 | 654.76 | 654.76 | 654.76 | 654.76 | -2.432% | 1 | 2,218 | +1.121% |
| 2026-09-18 | 676.00 | 676.00 | 671.08 | 671.08 | -2.461% | 12 | 2,216 | -1.338% |
| 2026-09-11 | 688.01 | 688.01 | 688.01 | 688.01 | -1.888% | 5 | 2,216 | -3.766% |
| 2026-09-10 | 703.51 | 705.38 | 701.25 | 701.25 | +0.504% | 9 | 2,215 | -5.583% |
| 2026-09-08 | 697.66 | 697.73 | 697.66 | 697.73 | -0.902% | 3 | 2,212 | -5.107% |
| 2026-09-02 | 704.08 | 704.08 | 704.08 | 704.08 | +0.583% | 1 | 2,211 | -5.962% |
| 2026-08-31 | 700.00 | 700.00 | 700.00 | 700.00 | 0.000% | 4 | 2,211 | -5.414% |
| 2026-08-28 | 715.40 | 715.40 | 700.00 | 700.00 | -6.004% | 5 | 2,210 | -5.414% |
| 2026-08-20 | 739.40 | 744.71 | 739.40 | 744.71 | -0.051% | 2 | 2,208 | -11.093% |
| 2026-08-18 | 745.09 | 745.09 | 745.09 | 745.09 | +1.921% | 9 | 2,208 | -11.138% |
| 2026-08-17 | 731.05 | 731.05 | 731.05 | 731.05 | -0.942% | 1 | 2,208 | -9.432% |
| 2026-08-13 | 738.00 | 738.00 | 738.00 | 738.00 | +0.408% | 2 | 2,206 | -10.285% |
| 2026-08-05 | 734.83 | 735.00 | 734.83 | 735.00 | +0.373% | 8 | 2,206 | -9.918% |
| 2026-08-04 | 732.27 | 732.27 | 732.27 | 732.27 | -3.267% | 5 | 2,221 | -9.583% |
| 2026-08-03 | 760.00 | 760.00 | 754.10 | 757.00 | -3.515% | 23 | 2,200 | -12.536% |
| 2026-07-31 | 794.58 | 799.36 | 782.10 | 784.58 | -1.950% | 13 | 2,197 | -15.611% |
| 2026-07-30 | 800.18 | 800.18 | 800.18 | 800.18 | -1.555% | 126 | 2,073 | -17.256% |
| 2026-07-29 | 811.78 | 815.50 | 800.06 | 812.82 | +1.860% | 6 | 2,070 | -18.543% |
| 2026-07-28 | 797.92 | 797.98 | 797.92 | 797.98 | -0.414% | 263 | 1,882 | -17.028% |
| 2026-07-27 | 784.97 | 801.30 | 784.97 | 801.30 | +2.869% | 27 | 1,855 | -17.372% |
| 2026-07-24 | 778.95 | 778.95 | 778.95 | 778.95 | -2.570% | 1 | 1,855 | -15.001% |
| 2026-07-20 | 799.50 | 799.50 | 799.50 | 799.50 | +2.803% | 1 | 1,854 | -17.186% |
| 2026-07-16 | 778.80 | 778.80 | 777.70 | 777.70 | +0.893% | 5 | 1,854 | -14.864% |
| 2026-07-15 | 770.82 | 770.82 | 770.82 | 770.82 | +0.715% | 1 | 1,855 | -14.104% |
| 2026-07-10 | 765.35 | 765.35 | 765.35 | 765.35 | -3.232% | 1 | 1,854 | -13.491% |
| 2026-07-08 | 790.91 | 790.91 | 790.91 | 790.91 | +1.126% | 1 | 1,855 | -16.286% |
| 2026-07-07 | 782.10 | 782.10 | 782.10 | 782.10 | -3.098% | 1 | 1,855 | -15.343% |
| 2026-07-02 | 806.50 | 807.10 | 806.50 | 807.10 | -0.749% | 12 | 1,855 | -17.966% |
| 2026-06-29 | 814.54 | 814.54 | 813.19 | 813.19 | -1.760% | 10 | 1,810 | -18.580% |
| 2026-06-26 | 827.76 | 827.76 | 827.76 | 827.76 | +3.888% | 3 | 1,807 | -20.013% |
| 2026-06-18 | 796.78 | 796.78 | 796.78 | 796.78 | +0.429% | 1 | 1,806 | -16.903% |
| 2026-06-15 | 793.38 | 793.38 | 793.38 | 793.38 | -2.294% | 2 | 1,804 | -16.547% |
| 2026-06-12 | 812.01 | 812.01 | 812.01 | 812.01 | -4.233% | 1 | 1,804 | -18.462% |
| 2026-06-11 | 847.90 | 847.90 | 847.90 | 847.90 | +2.116% | 2 | 1,804 | -21.913% |
| 2026-06-10 | 830.33 | 830.33 | 830.33 | 830.33 | +2.016% | 1 | 1,804 | -20.261% |
| 2026-06-09 | 818.57 | 818.57 | 813.92 | 813.92 | +1.751% | 4 | 1,800 | -18.653% |
| 2026-06-08 | 799.91 | 799.91 | 799.91 | 799.91 | +4.239% | 1 | 1,799 | -17.228% |
| 2026-06-04 | 767.38 | 767.38 | 767.38 | 767.38 | -0.849% | 1 | 1,798 | -13.719% |
| 2026-06-03 | 773.95 | 773.95 | 773.95 | 773.95 | +0.589% | 1 | 1,797 | -14.452% |
| 2026-06-02 | 769.42 | 769.42 | 769.42 | 769.42 | +0.901% | 1 | 1,796 | -13.948% |
| 2026-06-01 | 762.55 | 762.55 | 762.55 | 762.55 | -1.360% | 61 | 1,735 | -13.173% |
| 2026-05-29 | 770.51 | 773.06 | 770.51 | 773.06 | -0.507% | 2 | 1,733 | -14.353% |
| 2026-05-26 | 777.00 | 777.00 | 777.00 | 777.00 | +0.469% | 1 | 1,732 | -14.788% |
| 2026-05-22 | 773.37 | 773.37 | 773.37 | 773.37 | -2.479% | 2 | 1,730 | -14.388% |
| 2026-05-20 | 793.03 | 793.03 | 793.03 | 793.03 | -1.913% | 1 | 1,729 | -16.510% |
| 2026-05-15 | 808.50 | 808.50 | 808.50 | 808.50 | -0.602% | 10 | 1,729 | -18.108% |
| 2026-05-13 | 853.50 | 853.50 | 813.40 | 813.40 | -2.945% | 2 | 1,728 | -18.601% |
| 2026-05-08 | 838.08 | 838.08 | 838.08 | 838.08 | -1.749% | 1 | 1,727 | -20.998% |
| 2026-05-06 | 843.83 | 853.00 | 843.83 | 853.00 | -5.707% | 820 | 1,327 | -22.380% |
| 2026-04-28 | 904.63 | 904.63 | 904.63 | 904.63 | +0.489% | 7 | 89 | -26.810% |
| 2026-04-27 | 903.40 | 903.40 | 900.23 | 900.23 | -1.790% | 46 | 84 | -26.452% |
| 2026-04-23 | 918.14 | 918.14 | 916.64 | 916.64 | -3.512% | 27 | 39 | -27.769% |
| 2026-04-15 | 950.00 | 950.00 | 950.00 | 950.00 | -15.364% | 1 | 39 | -30.305% |
| 2026-03-27 | 1,122.46 | 1,122.46 | 1,122.46 | 1,122.46 | +6.025% | 1 | 38 | -41.013% |
| 2026-03-25 | 1,057.88 | 1,058.67 | 1,053.73 | 1,058.67 | +2.524% | 7 | 38 | -37.459% |
| 2026-03-03 | 1,032.61 | 1,032.61 | 1,032.61 | 1,032.61 | +10.888% | 1 | 37 | -35.881% |
| 2026-01-29 | 931.22 | 931.22 | 931.22 | 931.22 | -1.260% | 1 | 37 | -28.900% |
| 2026-01-21 | 943.10 | 943.10 | 943.10 | 943.10 | +3.578% | 2 | 37 | -29.795% |
| 2026-01-12 | 920.00 | 920.00 | 910.52 | 910.52 | -2.820% | 2 | 35 | -27.283% |
| 2026-01-08 | 948.00 | 948.00 | 932.91 | 936.94 | -0.140% | 34 | 33 | -29.334% |
| 2025-12-31 | 938.25 | 938.25 | 938.25 | 938.25 | 0.000% | 1 | 0 | -29.432% |