SPXW261231C07000000
SPX Weekly Dec 31 2026 7000.00 Call
optionOPRA
EODOct 27, 2026
804.90USD+3.216%(+25.08)1Vol6,814OI
SPXW261231C07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 804.90 | 804.90 | 804.90 | 804.90 | +3.216% | 1 | 6,813 | 0.000% |
| 2026-10-26 | 785.00 | 788.23 | 774.71 | 779.82 | +0.965% | 11 | 6,809 | +3.216% |
| 2026-10-22 | 782.53 | 782.53 | 757.91 | 772.37 | -9.015% | 8 | 6,807 | +4.212% |
| 2026-10-21 | 841.42 | 848.90 | 841.42 | 848.90 | +5.333% | 1,001 | 6,087 | -5.183% |
| 2026-10-19 | 805.92 | 805.92 | 803.30 | 805.92 | +4.665% | 28 | 6,062 | -0.127% |
| 2026-10-16 | 802.64 | 802.64 | 770.00 | 770.00 | -6.230% | 14 | 6,052 | +4.532% |
| 2026-10-14 | 843.56 | 843.56 | 807.10 | 821.16 | -8.426% | 320 | 6,046 | -1.980% |
| 2026-10-13 | 896.72 | 896.72 | 896.72 | 896.72 | -1.490% | 20 | 6,026 | -10.240% |
| 2026-10-09 | 881.80 | 910.28 | 881.80 | 910.28 | +4.249% | 2 | 6,026 | -11.577% |
| 2026-10-08 | 873.18 | 873.18 | 873.18 | 873.18 | -5.893% | 10 | 6,016 | -7.820% |
| 2026-10-06 | 925.15 | 927.86 | 925.15 | 927.86 | +6.169% | 2 | 6,015 | -13.252% |
| 2026-10-05 | 844.67 | 873.95 | 844.20 | 873.95 | +4.403% | 35 | 5,983 | -7.901% |
| 2026-10-02 | 863.10 | 863.10 | 833.08 | 837.09 | +0.681% | 12 | 5,986 | -3.845% |
| 2026-09-30 | 831.43 | 831.43 | 831.43 | 831.43 | +5.789% | 702 | 2,849 | -3.191% |
| 2026-09-29 | 806.84 | 806.84 | 785.93 | 785.93 | -5.941% | 3 | 2,847 | +2.414% |
| 2026-09-28 | 835.57 | 835.57 | 835.57 | 835.57 | +0.845% | 1 | 2,846 | -3.671% |
| 2026-09-24 | 802.77 | 828.57 | 802.77 | 828.57 | -2.202% | 7 | 2,839 | -2.857% |
| 2026-09-23 | 862.12 | 864.88 | 845.00 | 847.23 | -5.808% | 14 | 2,826 | -4.996% |
| 2026-09-21 | 890.55 | 899.47 | 890.55 | 899.47 | +12.610% | 5 | 2,825 | -10.514% |
| 2026-09-18 | 782.78 | 798.75 | 766.46 | 798.75 | +1.708% | 52 | 2,788 | +0.770% |
| 2026-09-17 | 775.71 | 785.34 | 767.53 | 785.34 | +2.656% | 13 | 2,780 | +2.491% |
| 2026-09-14 | 765.02 | 765.02 | 765.02 | 765.02 | -9.113% | 4 | 2,780 | +5.213% |
| 2026-09-08 | 848.41 | 848.41 | 832.23 | 841.73 | -2.313% | 13 | 2,770 | -4.376% |
| 2026-09-04 | 861.01 | 861.66 | 861.01 | 861.66 | +3.865% | 6 | 2,764 | -6.587% |
| 2026-09-02 | 829.60 | 829.60 | 829.60 | 829.60 | -1.392% | 1 | 2,764 | -2.977% |
| 2026-08-31 | 851.99 | 851.99 | 840.29 | 841.31 | -5.735% | 9 | 2,755 | -4.328% |
| 2026-08-27 | 896.32 | 898.45 | 892.33 | 892.49 | +8.022% | 10 | 2,745 | -9.814% |
| 2026-08-24 | 826.21 | 826.21 | 826.21 | 826.21 | -4.862% | 1 | 2,745 | -2.579% |
| 2026-08-20 | 868.43 | 868.43 | 868.43 | 868.43 | -4.490% | 6 | 2,745 | -7.316% |
| 2026-08-19 | 909.67 | 909.67 | 909.26 | 909.26 | +1.573% | 7 | 2,746 | -11.477% |
| 2026-08-18 | 894.78 | 895.18 | 894.78 | 895.18 | -3.843% | 12 | 2,746 | -10.085% |
| 2026-08-12 | 930.96 | 930.96 | 930.96 | 930.96 | -1.377% | 6 | 2,752 | -13.541% |
| 2026-08-11 | 939.31 | 943.96 | 939.31 | 943.96 | +0.143% | 10 | 2,752 | -14.732% |
| 2026-08-10 | 941.83 | 942.61 | 941.83 | 942.61 | -0.304% | 12 | 2,752 | -14.609% |
| 2026-08-07 | 933.38 | 945.48 | 933.38 | 945.48 | +3.483% | 12 | 2,752 | -14.869% |
| 2026-08-06 | 909.26 | 913.66 | 909.26 | 913.66 | -1.004% | 7 | 2,750 | -11.904% |
| 2026-08-05 | 973.52 | 973.52 | 922.93 | 922.93 | +4.271% | 5 | 2,746 | -12.789% |
| 2026-08-04 | 885.13 | 885.13 | 885.13 | 885.13 | +10.323% | 4 | 2,750 | -9.064% |
| 2026-08-03 | 801.67 | 802.31 | 801.67 | 802.31 | +13.732% | 2 | 2,750 | +0.323% |
| 2026-07-30 | 647.79 | 705.44 | 647.79 | 705.44 | +13.541% | 77 | 2,696 | +14.099% |
| 2026-07-29 | 649.45 | 682.78 | 621.31 | 621.31 | -6.408% | 26 | 2,696 | +29.549% |
| 2026-07-28 | 663.85 | 663.85 | 663.85 | 663.85 | -3.464% | 1 | 2,696 | +21.247% |
| 2026-07-27 | 691.82 | 691.82 | 675.78 | 687.67 | -9.029% | 13 | 2,703 | +17.047% |
| 2026-07-22 | 755.92 | 755.92 | 755.92 | 755.92 | -1.215% | 4 | 2,586 | +6.480% |
| 2026-07-21 | 743.10 | 767.21 | 743.07 | 765.22 | -4.598% | 34 | 2,582 | +5.185% |
| 2026-07-13 | 816.91 | 816.91 | 802.10 | 802.10 | -3.557% | 2 | 2,580 | +0.349% |
| 2026-07-10 | 831.68 | 831.68 | 831.68 | 831.68 | +3.135% | 1 | 2,579 | -3.220% |
| 2026-07-09 | 776.13 | 808.76 | 776.13 | 806.40 | +9.147% | 12 | 2,578 | -0.186% |
| 2026-07-08 | 738.82 | 738.82 | 738.82 | 738.82 | -4.143% | 2 | 2,576 | +8.944% |
| 2026-07-07 | 770.48 | 770.75 | 770.48 | 770.75 | -3.591% | 2 | 2,576 | +4.431% |
| 2026-07-06 | 778.60 | 801.32 | 778.60 | 799.46 | +6.833% | 10 | 2,568 | +0.680% |
| 2026-07-02 | 806.66 | 806.66 | 748.33 | 748.33 | -4.993% | 4 | 2,568 | +7.559% |
| 2026-07-01 | 787.66 | 787.66 | 787.66 | 787.66 | +5.096% | 1 | 2,568 | +2.189% |
| 2026-06-30 | 751.60 | 751.60 | 749.47 | 749.47 | +0.650% | 2 | 2,567 | +7.396% |
| 2026-06-29 | 744.63 | 744.63 | 744.63 | 744.63 | +4.245% | 1 | 2,567 | +8.094% |
| 2026-06-26 | 702.19 | 714.31 | 701.34 | 714.31 | -1.849% | 3 | 2,568 | +12.682% |
| 2026-06-25 | 727.77 | 727.77 | 727.77 | 727.77 | +3.371% | 1 | 2,568 | +10.598% |
| 2026-06-24 | 733.56 | 745.89 | 697.76 | 704.04 | -1.881% | 20 | 2,565 | +14.326% |
| 2026-06-23 | 739.88 | 739.88 | 712.75 | 717.54 | -9.721% | 22 | 2,565 | +12.175% |
| 2026-06-22 | 790.35 | 794.80 | 790.35 | 794.80 | -2.052% | 6 | 2,564 | +1.271% |
| 2026-06-18 | 800.13 | 818.38 | 800.13 | 811.45 | +2.044% | 12 | 2,566 | -0.807% |
| 2026-06-17 | 829.46 | 831.80 | 795.20 | 795.20 | +3.903% | 13 | 2,556 | +1.220% |
| 2026-06-12 | 754.30 | 780.55 | 754.30 | 765.33 | +6.148% | 8 | 2,557 | +5.170% |
| 2026-06-11 | 716.71 | 721.00 | 716.71 | 721.00 | +8.047% | 2 | 2,555 | +11.637% |
| 2026-06-10 | 667.30 | 667.30 | 667.30 | 667.30 | -9.353% | 1 | 2,553 | +20.620% |
| 2026-06-09 | 783.64 | 783.64 | 730.75 | 736.15 | -7.048% | 4 | 2,553 | +9.339% |
| 2026-06-08 | 781.28 | 791.97 | 781.28 | 791.97 | -7.393% | 3 | 2,553 | +1.633% |
| 2026-06-05 | 861.68 | 861.68 | 855.19 | 855.19 | -5.918% | 9 | 2,552 | -5.881% |
| 2026-06-04 | 908.98 | 908.98 | 908.98 | 908.98 | -1.389% | 1 | 2,551 | -11.450% |
| 2026-06-02 | 919.14 | 921.78 | 919.14 | 921.78 | +9.273% | 2 | 2,550 | -12.680% |
| 2026-05-26 | 843.56 | 843.56 | 843.56 | 843.56 | +10.561% | 1 | 2,549 | -4.583% |
| 2026-05-19 | 762.98 | 762.98 | 762.98 | 762.98 | -1.094% | 1 | 2,550 | +5.494% |
| 2026-05-18 | 788.58 | 788.58 | 756.82 | 771.42 | -2.893% | 22 | 2,533 | +4.340% |
| 2026-05-15 | 794.40 | 794.40 | 794.40 | 794.40 | -8.722% | 1 | 2,534 | +1.322% |
| 2026-05-14 | 870.31 | 870.31 | 870.31 | 870.31 | +5.215% | 1 | 2,533 | -7.516% |
| 2026-05-13 | 827.17 | 827.17 | 827.17 | 827.17 | +6.842% | 1 | 2,533 | -2.692% |
| 2026-05-08 | 776.53 | 776.53 | 772.10 | 774.20 | +3.297% | 8 | 2,531 | +3.965% |
| 2026-05-06 | 734.32 | 749.49 | 734.32 | 749.49 | +10.971% | 3 | 2,528 | +7.393% |
| 2026-05-05 | 667.61 | 681.93 | 667.61 | 675.39 | +6.463% | 7 | 2,526 | +19.176% |
| 2026-05-04 | 655.60 | 657.53 | 634.39 | 634.39 | -5.997% | 3 | 2,523 | +26.878% |
| 2026-05-01 | 674.86 | 674.86 | 674.86 | 674.86 | +10.966% | 1 | 2,522 | +19.269% |
| 2026-04-30 | 594.91 | 608.17 | 594.91 | 608.17 | +3.416% | 3 | 2,522 | +32.348% |
| 2026-04-28 | 588.08 | 588.08 | 588.08 | 588.08 | -4.377% | 1 | 2,522 | +36.869% |
| 2026-04-27 | 606.90 | 615.00 | 606.90 | 615.00 | +11.940% | 13 | 2,522 | +30.878% |
| 2026-04-23 | 591.92 | 591.92 | 549.40 | 549.40 | -6.625% | 2 | 2,523 | +46.505% |
| 2026-04-22 | 586.51 | 588.38 | 584.91 | 588.38 | +4.558% | 3 | 2,523 | +36.799% |
| 2026-04-21 | 569.40 | 569.40 | 562.73 | 562.73 | -6.209% | 4 | 2,522 | +43.035% |
| 2026-04-17 | 585.66 | 599.98 | 585.66 | 599.98 | +14.201% | 48 | 2,522 | +34.154% |
| 2026-04-16 | 520.88 | 540.20 | 520.88 | 525.37 | +2.339% | 635 | 2,522 | +53.206% |
| 2026-04-15 | 484.47 | 513.36 | 481.49 | 513.36 | +7.393% | 72 | 1,927 | +56.791% |
| 2026-04-14 | 448.91 | 478.02 | 448.91 | 478.02 | +17.835% | 143 | 1,919 | +68.382% |
| 2026-04-13 | 404.71 | 405.67 | 404.71 | 405.67 | +1.809% | 3 | 1,929 | +98.413% |
| 2026-04-10 | 397.92 | 398.46 | 397.78 | 398.46 | +4.380% | 3 | 1,928 | +102.003% |
| 2026-04-08 | 382.70 | 382.70 | 369.50 | 381.74 | +28.437% | 106 | 1,925 | +110.850% |
| 2026-04-07 | 289.43 | 303.39 | 289.43 | 297.22 | -2.455% | 821 | 1,875 | +170.810% |
| 2026-04-06 | 301.50 | 304.70 | 297.54 | 304.70 | +5.799% | 23 | 1,224 | +164.161% |
| 2026-04-02 | 280.69 | 288.00 | 280.69 | 288.00 | -8.061% | 21 | 1,186 | +179.479% |
| 2026-04-01 | 305.55 | 313.25 | 301.69 | 313.25 | +22.268% | 10 | 1,186 | +156.951% |
| 2026-03-31 | 256.20 | 256.20 | 256.20 | 256.20 | +5.000% | 1 | 1,181 | +214.169% |
| 2026-03-30 | 244.00 | 244.00 | 244.00 | 244.00 | +1.287% | 5 | 1,180 | +229.877% |
| 2026-03-27 | 255.77 | 255.98 | 240.90 | 240.90 | -12.897% | 36 | 1,176 | +234.122% |
| 2026-03-26 | 300.00 | 300.00 | 276.57 | 276.57 | -13.812% | 2 | 1,182 | +191.029% |
| 2026-03-25 | 335.99 | 341.11 | 320.89 | 320.89 | +0.328% | 5 | 1,180 | +150.834% |
| 2026-03-24 | 319.84 | 319.84 | 319.84 | 319.84 | -3.146% | 1 | 1,177 | +151.657% |
| 2026-03-23 | 330.23 | 330.23 | 330.23 | 330.23 | +12.342% | 1 | 1,176 | +143.739% |
| 2026-03-20 | 317.29 | 317.29 | 292.12 | 293.95 | -13.030% | 8 | 1,176 | +173.822% |
| 2026-03-19 | 337.99 | 337.99 | 337.99 | 337.99 | -11.623% | 1 | 1,173 | +138.143% |
| 2026-03-17 | 379.91 | 382.44 | 379.91 | 382.44 | +2.049% | 9 | 1,173 | +110.464% |
| 2026-03-16 | 374.76 | 374.76 | 374.76 | 374.76 | +5.745% | 1 | 1,174 | +114.777% |
| 2026-03-13 | 375.70 | 375.70 | 354.40 | 354.40 | -9.474% | 3 | 1,175 | +127.116% |
| 2026-03-12 | 391.49 | 391.49 | 391.49 | 391.49 | -4.619% | 1 | 1,177 | +105.599% |
| 2026-03-11 | 410.45 | 410.45 | 410.45 | 410.45 | -7.469% | 2 | 1,177 | +96.102% |
| 2026-03-10 | 443.58 | 443.58 | 443.58 | 443.58 | +21.605% | 1 | 1,175 | +81.455% |
| 2026-03-09 | 364.77 | 364.77 | 364.77 | 364.77 | -11.836% | 1 | 1,174 | +120.660% |
| 2026-03-06 | 413.74 | 413.74 | 413.74 | 413.74 | -6.396% | 2 | 1,174 | +94.542% |
| 2026-03-05 | 443.07 | 443.07 | 442.01 | 442.01 | -5.497% | 11 | 1,174 | +82.100% |
| 2026-03-04 | 467.72 | 467.72 | 467.72 | 467.72 | +12.695% | 10 | 1,184 | +72.090% |
| 2026-03-03 | 415.03 | 415.03 | 415.03 | 415.03 | -12.237% | 10 | 1,174 | +93.938% |
| 2026-03-02 | 472.90 | 472.90 | 472.90 | 472.90 | +1.237% | 1 | 1,184 | +70.205% |
| 2026-02-26 | 496.38 | 496.38 | 460.80 | 467.12 | -6.565% | 9 | 1,184 | +72.311% |
| 2026-02-25 | 499.94 | 499.94 | 499.94 | 499.94 | +6.870% | 3 | 1,180 | +60.999% |
| 2026-02-24 | 467.80 | 467.80 | 467.80 | 467.80 | +2.453% | 3 | 1,180 | +72.061% |
| 2026-02-23 | 465.15 | 465.15 | 450.80 | 456.60 | -6.200% | 11 | 1,180 | +76.281% |
| 2026-02-20 | 469.70 | 487.02 | 468.83 | 486.78 | +5.941% | 6 | 1,181 | +65.352% |
| 2026-02-19 | 459.53 | 462.07 | 459.48 | 459.48 | +4.434% | 8 | 1,180 | +75.176% |
| 2026-02-17 | 429.26 | 439.97 | 429.26 | 439.97 | -6.068% | 6 | 1,172 | +82.944% |
| 2026-02-13 | 450.86 | 476.75 | 450.86 | 468.39 | +0.666% | 13 | 1,154 | +71.844% |
| 2026-02-12 | 482.61 | 482.61 | 464.45 | 465.29 | -10.186% | 25 | 1,154 | +72.989% |
| 2026-02-11 | 541.30 | 541.30 | 518.06 | 518.06 | -1.498% | 702 | 1,141 | +55.368% |
| 2026-02-10 | 538.72 | 538.72 | 525.94 | 525.94 | +6.100% | 12 | 592 | +53.040% |
| 2026-02-06 | 495.70 | 495.70 | 495.70 | 495.70 | +12.718% | 1 | 585 | +62.376% |
| 2026-02-05 | 444.30 | 444.30 | 439.77 | 439.77 | -11.183% | 2 | 585 | +83.027% |
| 2026-02-04 | 513.03 | 516.34 | 479.94 | 495.14 | -6.618% | 105 | 583 | +62.560% |
| 2026-02-02 | 530.23 | 530.23 | 530.23 | 530.23 | +4.778% | 1 | 584 | +51.802% |
| 2026-01-30 | 514.64 | 514.64 | 506.05 | 506.05 | -4.068% | 21 | 582 | +59.055% |
| 2026-01-29 | 527.51 | 527.51 | 527.51 | 527.51 | -2.241% | 3 | 561 | +52.585% |
| 2026-01-28 | 551.83 | 553.57 | 539.60 | 539.60 | -2.601% | 6 | 558 | +49.166% |
| 2026-01-27 | 551.75 | 554.01 | 551.75 | 554.01 | +5.630% | 3 | 558 | +45.286% |
| 2026-01-26 | 524.48 | 524.48 | 524.48 | 524.48 | +0.778% | 20 | 558 | +53.466% |
| 2026-01-22 | 520.43 | 520.43 | 520.43 | 520.43 | +6.282% | 10 | 538 | +54.661% |
| 2026-01-21 | 489.67 | 489.67 | 489.67 | 489.67 | +4.048% | 4 | 548 | +64.376% |
| 2026-01-20 | 470.62 | 470.62 | 470.62 | 470.62 | -12.821% | 1 | 544 | +71.030% |
| 2026-01-16 | 539.83 | 539.83 | 539.83 | 539.83 | +0.262% | 1 | 543 | +49.102% |
| 2026-01-15 | 538.42 | 538.42 | 538.42 | 538.42 | +5.539% | 10 | 543 | +49.493% |
| 2026-01-14 | 510.16 | 510.16 | 510.16 | 510.16 | -7.220% | 201 | 533 | +57.774% |
| 2026-01-12 | 539.16 | 549.86 | 539.16 | 549.86 | +5.842% | 13 | 365 | +46.383% |
| 2026-01-08 | 523.71 | 523.71 | 518.93 | 519.51 | -3.600% | 9 | 353 | +54.934% |
| 2026-01-07 | 550.15 | 550.15 | 538.91 | 538.91 | -0.033% | 13 | 347 | +49.357% |
| 2026-01-06 | 530.41 | 539.09 | 530.41 | 539.09 | +4.404% | 53 | 335 | +49.307% |
| 2026-01-05 | 516.35 | 516.35 | 516.35 | 516.35 | +7.401% | 3 | 315 | +55.883% |
| 2026-01-02 | 480.44 | 480.77 | 480.44 | 480.77 | -5.787% | 19 | 315 | +67.419% |
| 2025-12-30 | 510.68 | 510.68 | 510.30 | 510.30 | -1.794% | 196 | 300 | +57.731% |
| 2025-12-23 | 513.38 | 519.62 | 512.77 | 519.62 | +4.153% | 205 | 206 | +54.902% |
| 2025-12-22 | 501.20 | 501.20 | 498.75 | 498.90 | 0.000% | 3 | 1 | +61.335% |