SPX311219P08000000
SPX Dec 19 2031 8000.00 Put
optionOPRA
EODOct 28, 2026
692.38USD-5.387%(-39.42)10Vol39,874OI
SPX311219P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 719.86 | 723.92 | 692.38 | 692.38 | -5.387% | 10 | 39,867 | 0.000% |
| 2026-10-27 | 766.77 | 771.74 | 731.66 | 731.80 | -2.980% | 12 | 39,858 | -5.387% |
| 2026-10-23 | 783.55 | 783.55 | 754.28 | 754.28 | -2.056% | 19 | 39,839 | -8.207% |
| 2026-10-22 | 753.49 | 770.11 | 753.49 | 770.11 | +5.314% | 15 | 39,840 | -10.093% |
| 2026-10-21 | 760.99 | 760.99 | 731.25 | 731.25 | -2.922% | 35 | 39,822 | -5.316% |
| 2026-10-20 | 753.26 | 753.26 | 753.26 | 753.26 | -1.301% | 5,601 | 34,221 | -8.082% |
| 2026-10-16 | 763.19 | 763.19 | 763.19 | 763.19 | +2.005% | 1 | 34,220 | -9.278% |
| 2026-10-15 | 781.14 | 784.18 | 748.19 | 748.19 | +8.665% | 22 | 34,210 | -7.459% |
| 2026-10-14 | 688.53 | 688.53 | 688.53 | 688.53 | -0.599% | 1,308 | 32,902 | +0.559% |
| 2026-10-12 | 725.62 | 725.62 | 692.68 | 692.68 | -5.873% | 7 | 32,902 | -0.043% |
| 2026-10-08 | 734.00 | 735.90 | 732.27 | 735.90 | +0.210% | 134 | 32,797 | -5.914% |
| 2026-10-05 | 738.02 | 738.02 | 734.36 | 734.36 | -2.243% | 34 | 32,513 | -5.717% |
| 2026-10-01 | 750.00 | 751.21 | 750.00 | 751.21 | +2.221% | 2 | 32,512 | -7.831% |
| 2026-09-30 | 734.89 | 734.89 | 734.89 | 734.89 | +0.517% | 509 | 31,983 | -5.785% |
| 2026-09-29 | 730.88 | 731.11 | 730.88 | 731.11 | -0.153% | 11,008 | 21,253 | -5.297% |
| 2026-09-28 | 728.90 | 732.23 | 720.57 | 732.23 | +0.387% | 4 | 21,253 | -5.442% |
| 2026-09-24 | 743.27 | 743.27 | 729.41 | 729.41 | -0.639% | 5,010 | 13,804 | -5.077% |
| 2026-09-23 | 734.10 | 734.10 | 734.10 | 734.10 | -1.525% | 1 | 13,785 | -5.683% |
| 2026-09-22 | 750.00 | 750.00 | 745.47 | 745.47 | -0.254% | 2,018 | 11,788 | -7.122% |
| 2026-09-21 | 754.69 | 754.69 | 747.37 | 747.37 | -14.194% | 4,005 | 7,786 | -7.358% |
| 2026-09-18 | 773.00 | 871.00 | 773.00 | 871.00 | +13.010% | 12 | 7,786 | -20.507% |
| 2026-09-16 | 781.27 | 781.27 | 770.73 | 770.73 | +0.526% | 612 | 7,175 | -10.166% |
| 2026-09-14 | 767.16 | 767.16 | 763.72 | 766.70 | -2.635% | 20 | 7,160 | -9.693% |
| 2026-09-11 | 786.01 | 787.45 | 786.01 | 787.45 | -1.600% | 11 | 7,165 | -12.073% |
| 2026-09-10 | 800.00 | 801.75 | 800.00 | 800.25 | -0.938% | 8 | 7,159 | -13.480% |
| 2026-09-09 | 807.83 | 807.83 | 807.83 | 807.83 | +0.850% | 5 | 7,159 | -14.291% |
| 2026-09-08 | 798.43 | 801.02 | 798.43 | 801.02 | +1.828% | 6 | 7,158 | -13.563% |
| 2026-09-04 | 786.64 | 786.64 | 786.64 | 786.64 | -0.989% | 1 | 7,158 | -11.983% |
| 2026-09-03 | 794.23 | 794.50 | 794.23 | 794.50 | -1.201% | 1,021 | 6,157 | -12.853% |
| 2026-09-02 | 804.16 | 804.16 | 804.16 | 804.16 | -1.428% | 5 | 6,157 | -13.900% |
| 2026-09-01 | 815.76 | 815.81 | 815.76 | 815.81 | +4.927% | 1,009 | 5,153 | -15.130% |
| 2026-08-31 | 777.50 | 777.50 | 777.50 | 777.50 | -3.834% | 1,304 | 3,849 | -10.948% |
| 2026-08-28 | 817.40 | 818.58 | 808.50 | 808.50 | -4.557% | 9 | 3,840 | -14.362% |
| 2026-08-25 | 853.98 | 853.98 | 847.10 | 847.10 | +1.312% | 8 | 3,832 | -18.265% |
| 2026-08-21 | 836.13 | 836.13 | 836.13 | 836.13 | -0.871% | 1 | 3,832 | -17.192% |
| 2026-08-20 | 843.48 | 843.48 | 843.48 | 843.48 | -0.474% | 1 | 3,831 | -17.914% |
| 2026-08-18 | 847.01 | 847.50 | 847.01 | 847.50 | +1.440% | 15 | 3,821 | -18.303% |
| 2026-08-17 | 833.52 | 835.47 | 832.45 | 835.47 | +0.341% | 9 | 3,813 | -17.127% |
| 2026-08-13 | 840.50 | 840.50 | 832.63 | 832.63 | -0.498% | 14 | 3,809 | -16.844% |
| 2026-08-11 | 836.80 | 836.80 | 836.80 | 836.80 | +1.445% | 105 | 3,804 | -17.259% |
| 2026-08-10 | 781.97 | 824.88 | 780.27 | 824.88 | -0.994% | 1,758 | 2,359 | -16.063% |
| 2026-08-06 | 836.14 | 836.33 | 833.16 | 833.16 | -0.220% | 4 | 2,349 | -16.897% |
| 2026-08-05 | 832.29 | 885.00 | 832.29 | 835.00 | -3.344% | 10 | 2,345 | -17.080% |
| 2026-07-31 | 863.89 | 863.89 | 863.89 | 863.89 | -3.655% | 4 | 1,155 | -19.853% |
| 2026-07-29 | 905.82 | 905.82 | 896.66 | 896.66 | -1.984% | 8 | 1,157 | -22.782% |
| 2026-07-27 | 914.24 | 915.20 | 914.24 | 914.81 | +1.967% | 4 | 1,156 | -24.314% |
| 2026-07-24 | 890.56 | 902.10 | 890.56 | 897.16 | -2.892% | 16 | 1,157 | -22.825% |
| 2026-07-17 | 923.88 | 923.88 | 923.88 | 923.88 | +4.546% | 10 | 397 | -25.057% |
| 2026-07-14 | 889.56 | 890.05 | 883.30 | 883.71 | +0.068% | 14 | 394 | -21.651% |
| 2026-07-09 | 884.13 | 884.13 | 883.11 | 883.11 | -2.187% | 17 | 377 | -21.598% |
| 2026-07-08 | 902.86 | 902.86 | 902.86 | 902.86 | -0.361% | 5 | 377 | -23.313% |
| 2026-07-07 | 906.13 | 906.13 | 906.13 | 906.13 | +1.070% | 3 | 374 | -23.589% |
| 2026-07-06 | 896.54 | 896.54 | 896.54 | 896.54 | -2.242% | 1 | 374 | -22.772% |
| 2026-07-02 | 917.20 | 917.20 | 917.10 | 917.10 | -2.718% | 9 | 365 | -24.503% |
| 2026-06-26 | 942.72 | 942.72 | 942.72 | 942.72 | +2.232% | 2 | 363 | -26.555% |
| 2026-06-23 | 923.28 | 923.28 | 922.14 | 922.14 | +2.482% | 5 | 364 | -24.916% |
| 2026-06-22 | 899.81 | 899.81 | 899.81 | 899.81 | +0.416% | 2 | 364 | -23.053% |
| 2026-06-18 | 896.08 | 896.08 | 896.08 | 896.08 | +0.289% | 2 | 362 | -22.732% |
| 2026-06-17 | 893.50 | 893.50 | 893.50 | 893.50 | +0.032% | 10 | 352 | -22.509% |
| 2026-06-16 | 893.21 | 893.21 | 893.21 | 893.21 | -4.965% | 4 | 350 | -22.484% |
| 2026-06-10 | 939.87 | 939.87 | 939.87 | 939.87 | +7.414% | 4 | 350 | -26.332% |
| 2026-06-04 | 875.00 | 875.00 | 875.00 | 875.00 | +0.803% | 1 | 349 | -20.871% |
| 2026-06-02 | 868.03 | 868.03 | 868.03 | 868.03 | -2.601% | 1 | 349 | -20.235% |
| 2026-05-27 | 891.21 | 891.21 | 891.21 | 891.21 | +1.183% | 1 | 349 | -22.310% |
| 2026-05-26 | 880.79 | 880.79 | 880.79 | 880.79 | -2.060% | 1 | 349 | -21.391% |
| 2026-05-20 | 899.32 | 899.32 | 899.32 | 899.32 | +0.153% | 1 | 349 | -23.011% |
| 2026-05-19 | 901.65 | 906.11 | 897.95 | 897.95 | -4.411% | 14 | 345 | -22.893% |
| 2026-05-13 | 939.39 | 939.39 | 939.39 | 939.39 | -7.842% | 1 | 345 | -26.295% |
| 2026-04-29 | 1,019.32 | 1,019.32 | 1,019.32 | 1,019.32 | -1.596% | 1 | 345 | -32.074% |
| 2026-04-22 | 1,035.85 | 1,035.85 | 1,035.85 | 1,035.85 | -0.691% | 1 | 345 | -33.158% |
| 2026-04-20 | 1,043.06 | 1,043.06 | 1,043.06 | 1,043.06 | -7.554% | 10 | 345 | -33.620% |
| 2026-04-08 | 1,132.53 | 1,132.53 | 1,121.16 | 1,128.29 | -4.754% | 3 | 339 | -38.635% |
| 2026-04-06 | 1,184.60 | 1,184.60 | 1,184.60 | 1,184.60 | -4.798% | 1 | 338 | -41.552% |
| 2026-04-02 | 1,244.30 | 1,244.30 | 1,244.30 | 1,244.30 | -1.317% | 1 | 336 | -44.356% |
| 2026-03-27 | 1,260.91 | 1,260.91 | 1,260.91 | 1,260.91 | +4.343% | 3 | 336 | -45.089% |
| 2026-03-26 | 1,206.62 | 1,208.43 | 1,206.62 | 1,208.43 | +0.652% | 2 | 336 | -42.704% |
| 2026-03-25 | 1,200.60 | 1,200.60 | 1,200.60 | 1,200.60 | +0.050% | 1 | 336 | -42.331% |
| 2026-03-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.145% | 1 | 335 | -42.302% |
| 2026-03-20 | 1,199.40 | 1,213.90 | 1,199.40 | 1,213.90 | +4.358% | 2 | 334 | -42.962% |
| 2026-03-09 | 1,163.21 | 1,163.21 | 1,163.21 | 1,163.21 | +3.043% | 2 | 334 | -40.477% |
| 2026-02-20 | 1,128.86 | 1,128.86 | 1,128.86 | 1,128.86 | -1.952% | 1 | 334 | -38.666% |
| 2026-02-13 | 1,151.33 | 1,151.33 | 1,151.33 | 1,151.33 | +5.802% | 2 | 333 | -39.863% |
| 2026-02-06 | 1,088.19 | 1,088.19 | 1,088.19 | 1,088.19 | -2.866% | 1 | 333 | -36.373% |
| 2026-02-05 | 1,120.30 | 1,120.30 | 1,120.30 | 1,120.30 | +4.439% | 1 | 332 | -38.197% |
| 2026-02-04 | 1,072.68 | 1,072.68 | 1,072.68 | 1,072.68 | +4.514% | 1 | 332 | -35.453% |
| 2026-01-27 | 1,026.35 | 1,026.35 | 1,026.35 | 1,026.35 | -0.293% | 1 | 331 | -32.540% |
| 2026-01-23 | 1,029.37 | 1,029.37 | 1,029.37 | 1,029.37 | -0.950% | 1 | 330 | -32.737% |
| 2026-01-09 | 1,039.24 | 1,039.24 | 1,039.24 | 1,039.24 | -0.443% | 1 | 288 | -33.376% |
| 2026-01-06 | 1,043.86 | 1,043.86 | 1,043.86 | 1,043.86 | -3.267% | 1 | 287 | -33.671% |
| 2026-01-02 | 1,079.11 | 1,079.11 | 1,079.11 | 1,079.11 | +3.904% | 1 | 287 | -35.838% |
| 2025-12-24 | 1,038.56 | 1,038.56 | 1,038.56 | 1,038.56 | 0.000% | 1 | 286 | -33.333% |