SPXW261231C07300000
SPX Weekly Dec 31 2026 7300.00 Call
optionOPRA
EODOct 28, 2026
573.73USD+11.934%(+61.17)1Vol799OI
SPXW261231C07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 573.73 | 573.73 | 573.73 | 573.73 | +11.934% | 1 | 798 | 0.000% |
| 2026-10-26 | 512.71 | 512.71 | 512.56 | 512.56 | +7.082% | 7 | 803 | +11.934% |
| 2026-10-23 | 478.66 | 478.66 | 478.66 | 478.66 | -17.732% | 1 | 803 | +19.862% |
| 2026-10-21 | 577.02 | 581.83 | 577.02 | 581.83 | +3.110% | 2 | 802 | -1.392% |
| 2026-10-20 | 564.28 | 564.28 | 564.28 | 564.28 | +5.329% | 1 | 803 | +1.675% |
| 2026-10-15 | 535.73 | 535.73 | 535.73 | 535.73 | -9.639% | 1 | 804 | +7.093% |
| 2026-10-08 | 588.42 | 594.56 | 588.42 | 592.88 | -6.108% | 11 | 807 | -3.230% |
| 2026-10-07 | 612.00 | 631.45 | 612.00 | 631.45 | +2.745% | 35 | 807 | -9.141% |
| 2026-10-05 | 575.70 | 614.58 | 575.70 | 614.58 | +7.187% | 58 | 826 | -6.647% |
| 2026-10-02 | 582.40 | 582.40 | 572.19 | 573.37 | -4.231% | 13 | 815 | +0.063% |
| 2026-09-25 | 576.20 | 598.70 | 576.20 | 598.70 | +3.456% | 2 | 815 | -4.171% |
| 2026-09-24 | 578.70 | 578.70 | 578.70 | 578.70 | +0.754% | 1 | 814 | -0.859% |
| 2026-09-23 | 574.34 | 574.37 | 574.34 | 574.37 | -8.793% | 12 | 802 | -0.111% |
| 2026-09-22 | 629.74 | 629.74 | 629.74 | 629.74 | -1.395% | 1 | 803 | -8.894% |
| 2026-09-21 | 572.64 | 638.65 | 572.64 | 638.65 | +22.563% | 34 | 825 | -10.165% |
| 2026-09-18 | 526.54 | 526.54 | 521.08 | 521.08 | -1.631% | 12 | 825 | +10.104% |
| 2026-09-17 | 528.07 | 529.72 | 526.77 | 529.72 | +11.897% | 36 | 825 | +8.308% |
| 2026-09-16 | 521.97 | 521.97 | 473.40 | 473.40 | -6.557% | 2 | 825 | +21.193% |
| 2026-09-10 | 506.62 | 506.62 | 506.62 | 506.62 | -7.694% | 10 | 818 | +13.247% |
| 2026-09-09 | 548.85 | 548.85 | 548.85 | 548.85 | -8.568% | 5 | 814 | +4.533% |
| 2026-09-04 | 600.28 | 600.28 | 600.28 | 600.28 | -5.631% | 5 | 819 | -4.423% |
| 2026-09-03 | 636.10 | 636.10 | 636.10 | 636.10 | +11.016% | 3 | 822 | -9.805% |
| 2026-09-02 | 573.42 | 573.42 | 569.35 | 572.98 | +3.814% | 64 | 823 | +0.131% |
| 2026-09-01 | 562.11 | 562.11 | 551.93 | 551.93 | -5.227% | 12 | 829 | +3.950% |
| 2026-08-31 | 580.09 | 586.21 | 579.29 | 582.37 | -7.201% | 42 | 813 | -1.484% |
| 2026-08-28 | 628.98 | 639.68 | 627.56 | 627.56 | -0.457% | 28 | 831 | -8.578% |
| 2026-08-27 | 612.97 | 631.55 | 611.38 | 630.44 | +6.233% | 50 | 817 | -8.995% |
| 2026-08-26 | 592.36 | 594.62 | 592.36 | 593.45 | -0.158% | 10 | 816 | -3.323% |
| 2026-08-25 | 596.72 | 596.72 | 593.55 | 594.39 | +1.924% | 18 | 798 | -3.476% |
| 2026-08-24 | 581.28 | 583.63 | 576.77 | 583.17 | -3.468% | 74 | 786 | -1.619% |
| 2026-08-21 | 598.73 | 607.27 | 598.73 | 604.12 | +2.834% | 18 | 780 | -5.030% |
| 2026-08-20 | 624.12 | 624.12 | 587.47 | 587.47 | -7.778% | 50 | 778 | -2.339% |
| 2026-08-18 | 638.84 | 638.84 | 637.02 | 637.02 | -6.327% | 19 | 779 | -9.935% |
| 2026-08-17 | 694.61 | 694.61 | 680.05 | 680.05 | -3.509% | 9 | 781 | -15.634% |
| 2026-08-14 | 718.71 | 719.21 | 702.54 | 704.78 | -2.020% | 9 | 792 | -18.594% |
| 2026-08-13 | 691.76 | 723.71 | 691.76 | 719.31 | +6.303% | 38 | 804 | -20.239% |
| 2026-08-12 | 676.66 | 676.66 | 676.66 | 676.66 | -1.959% | 1 | 805 | -15.211% |
| 2026-08-11 | 699.83 | 699.83 | 690.18 | 690.18 | +0.083% | 5 | 805 | -16.872% |
| 2026-08-10 | 694.66 | 694.66 | 687.43 | 689.61 | +4.144% | 27 | 790 | -16.804% |
| 2026-08-06 | 660.72 | 662.17 | 653.61 | 662.17 | -2.920% | 25 | 780 | -13.356% |
| 2026-08-05 | 726.38 | 726.38 | 682.09 | 682.09 | -2.337% | 73 | 744 | -15.886% |
| 2026-08-04 | 625.21 | 698.41 | 625.21 | 698.41 | +49.524% | 40 | 738 | -17.852% |
| 2026-07-31 | 467.09 | 467.09 | 467.09 | 467.09 | +3.208% | 1 | 738 | +22.831% |
| 2026-07-30 | 425.60 | 452.57 | 425.60 | 452.57 | +12.942% | 9 | 747 | +26.772% |
| 2026-07-29 | 428.38 | 461.64 | 400.71 | 400.71 | -14.773% | 44 | 756 | +43.178% |
| 2026-07-28 | 470.17 | 470.17 | 470.17 | 470.17 | +2.552% | 4 | 756 | +22.026% |
| 2026-07-27 | 446.44 | 458.47 | 446.44 | 458.47 | -0.255% | 11 | 758 | +25.140% |
| 2026-07-23 | 456.89 | 459.64 | 456.89 | 459.64 | -15.344% | 6 | 760 | +24.822% |
| 2026-07-22 | 542.95 | 542.95 | 542.95 | 542.95 | +8.646% | 1 | 759 | +5.669% |
| 2026-07-17 | 520.08 | 520.08 | 499.74 | 499.74 | -12.215% | 9 | 759 | +14.806% |
| 2026-07-16 | 569.28 | 569.28 | 569.28 | 569.28 | -1.089% | 2 | 763 | +0.782% |
| 2026-07-15 | 575.55 | 575.55 | 575.55 | 575.55 | +2.042% | 2 | 763 | -0.316% |
| 2026-07-14 | 564.03 | 564.03 | 564.03 | 564.03 | +2.575% | 4 | 759 | +1.720% |
| 2026-07-13 | 562.92 | 563.03 | 549.87 | 549.87 | -7.624% | 26 | 734 | +4.339% |
| 2026-07-10 | 580.47 | 595.25 | 580.47 | 595.25 | +4.331% | 5 | 736 | -3.615% |
| 2026-07-09 | 545.49 | 571.78 | 545.49 | 570.54 | -0.495% | 35 | 728 | +0.559% |
| 2026-07-06 | 573.38 | 573.38 | 573.38 | 573.38 | +13.019% | 4 | 724 | +0.061% |
| 2026-07-02 | 564.38 | 570.24 | 507.33 | 507.33 | -6.093% | 19 | 719 | +13.088% |
| 2026-07-01 | 540.25 | 540.25 | 540.25 | 540.25 | -3.045% | 2 | 719 | +6.197% |
| 2026-06-30 | 557.22 | 557.22 | 557.22 | 557.22 | +11.040% | 1 | 718 | +2.963% |
| 2026-06-29 | 501.16 | 501.82 | 501.16 | 501.82 | +5.230% | 4 | 718 | +14.330% |
| 2026-06-25 | 510.29 | 510.29 | 476.88 | 476.88 | -6.052% | 2 | 719 | +20.309% |
| 2026-06-24 | 503.06 | 507.60 | 503.06 | 507.60 | -10.516% | 20 | 734 | +13.028% |
| 2026-06-18 | 591.86 | 591.86 | 567.25 | 567.25 | -11.467% | 10 | 726 | +1.142% |
| 2026-06-15 | 622.00 | 640.72 | 618.73 | 640.72 | +17.151% | 11 | 733 | -10.455% |
| 2026-06-12 | 532.41 | 548.78 | 526.17 | 546.92 | +3.636% | 20 | 702 | +4.902% |
| 2026-06-11 | 462.37 | 534.14 | 454.46 | 527.73 | +6.087% | 21 | 682 | +8.717% |
| 2026-06-10 | 513.57 | 534.05 | 487.91 | 497.45 | -12.691% | 149 | 547 | +15.334% |
| 2026-06-08 | 569.76 | 569.76 | 569.76 | 569.76 | +7.413% | 1 | 546 | +0.697% |
| 2026-06-05 | 530.44 | 530.44 | 530.44 | 530.44 | -20.027% | 1 | 546 | +8.161% |
| 2026-06-04 | 642.54 | 663.27 | 642.54 | 663.27 | +1.843% | 88 | 588 | -13.500% |
| 2026-06-03 | 652.44 | 652.44 | 651.27 | 651.27 | -5.279% | 12 | 593 | -11.906% |
| 2026-06-01 | 656.10 | 689.14 | 656.10 | 687.57 | +4.103% | 26 | 600 | -16.557% |
| 2026-05-28 | 645.00 | 660.47 | 645.00 | 660.47 | +13.629% | 18 | 597 | -13.133% |
| 2026-05-21 | 555.14 | 581.25 | 555.14 | 581.25 | +9.948% | 27 | 620 | -1.294% |
| 2026-05-20 | 528.66 | 528.66 | 528.66 | 528.66 | -3.213% | 33 | 587 | +8.525% |
| 2026-05-18 | 554.73 | 554.73 | 546.21 | 546.21 | -4.432% | 45 | 567 | +5.038% |
| 2026-05-15 | 588.64 | 592.95 | 571.54 | 571.54 | -12.339% | 7 | 567 | +0.383% |
| 2026-05-14 | 623.65 | 651.99 | 623.65 | 651.99 | +9.034% | 18 | 580 | -12.003% |
| 2026-05-13 | 600.00 | 600.34 | 597.97 | 597.97 | +11.485% | 31 | 586 | -4.054% |
| 2026-05-12 | 536.37 | 536.37 | 536.37 | 536.37 | -3.825% | 1 | 585 | +6.965% |
| 2026-05-08 | 557.70 | 557.70 | 557.70 | 557.70 | +9.007% | 2 | 586 | +2.874% |
| 2026-05-07 | 521.91 | 521.91 | 511.62 | 511.62 | -4.625% | 2 | 585 | +12.140% |
| 2026-05-06 | 494.88 | 536.43 | 494.88 | 536.43 | +14.134% | 70 | 599 | +6.953% |
| 2026-05-05 | 469.87 | 470.00 | 469.87 | 470.00 | +4.363% | 12 | 611 | +22.070% |
| 2026-05-01 | 451.45 | 465.50 | 450.35 | 450.35 | +3.396% | 12 | 614 | +27.396% |
| 2026-04-30 | 420.00 | 437.50 | 420.00 | 435.56 | +12.898% | 28 | 614 | +31.722% |
| 2026-04-29 | 392.63 | 392.63 | 385.80 | 385.80 | -1.652% | 2 | 614 | +48.712% |
| 2026-04-28 | 387.07 | 392.28 | 386.30 | 392.28 | -6.800% | 5 | 614 | +46.255% |
| 2026-04-27 | 418.83 | 420.90 | 418.83 | 420.90 | +3.230% | 20 | 616 | +36.310% |
| 2026-04-24 | 407.73 | 407.73 | 407.73 | 407.73 | +13.101% | 10 | 604 | +40.713% |
| 2026-04-23 | 360.50 | 360.50 | 360.50 | 360.50 | -7.732% | 1 | 594 | +59.148% |
| 2026-04-22 | 390.71 | 390.71 | 390.71 | 390.71 | +5.826% | 1 | 595 | +46.843% |
| 2026-04-21 | 394.86 | 394.86 | 369.20 | 369.20 | -8.168% | 21 | 595 | +55.398% |
| 2026-04-17 | 369.93 | 402.04 | 369.93 | 402.04 | +17.762% | 16 | 595 | +42.705% |
| 2026-04-16 | 348.73 | 348.73 | 341.40 | 341.40 | +2.862% | 12 | 588 | +68.052% |
| 2026-04-15 | 320.82 | 331.90 | 320.82 | 331.90 | +11.758% | 57 | 599 | +72.862% |
| 2026-04-14 | 263.74 | 300.00 | 263.74 | 296.98 | +16.986% | 36 | 619 | +93.188% |
| 2026-04-13 | 224.00 | 253.86 | 224.00 | 253.86 | +10.566% | 56 | 618 | +126.003% |
| 2026-04-10 | 229.60 | 229.60 | 229.60 | 229.60 | -0.829% | 3 | 616 | +149.882% |
| 2026-04-09 | 234.71 | 234.71 | 231.52 | 231.52 | +4.213% | 10 | 613 | +147.810% |
| 2026-04-08 | 218.39 | 222.31 | 213.50 | 222.16 | +32.791% | 73 | 613 | +158.251% |
| 2026-04-07 | 167.30 | 167.30 | 167.30 | 167.30 | -0.476% | 30 | 620 | +242.935% |
| 2026-04-06 | 165.20 | 168.10 | 165.20 | 168.10 | +5.062% | 3 | 603 | +241.303% |
| 2026-04-02 | 160.00 | 160.00 | 160.00 | 160.00 | -9.158% | 25 | 614 | +258.581% |
| 2026-04-01 | 176.13 | 176.13 | 176.13 | 176.13 | +9.773% | 9 | 614 | +225.742% |
| 2026-03-31 | 158.65 | 160.79 | 158.65 | 160.45 | +19.489% | 6 | 619 | +257.576% |
| 2026-03-30 | 134.28 | 134.28 | 134.28 | 134.28 | +3.932% | 3 | 624 | +327.264% |
| 2026-03-27 | 139.74 | 139.74 | 127.69 | 129.20 | -31.437% | 49 | 624 | +344.063% |
| 2026-03-25 | 196.00 | 196.00 | 188.44 | 188.44 | +2.219% | 3 | 609 | +204.463% |
| 2026-03-24 | 184.35 | 184.35 | 184.35 | 184.35 | -6.894% | 2 | 609 | +211.218% |
| 2026-03-23 | 198.00 | 198.00 | 198.00 | 198.00 | +13.331% | 1 | 609 | +189.763% |
| 2026-03-20 | 183.29 | 183.29 | 174.71 | 174.71 | -11.315% | 4 | 609 | +228.390% |
| 2026-03-19 | 194.06 | 197.77 | 186.76 | 197.00 | -1.593% | 24 | 607 | +191.234% |
| 2026-03-18 | 203.15 | 203.17 | 200.19 | 200.19 | -17.116% | 16 | 587 | +186.593% |
| 2026-03-17 | 241.53 | 241.53 | 241.53 | 241.53 | +4.613% | 1 | 579 | +137.540% |
| 2026-03-16 | 235.40 | 235.40 | 230.88 | 230.88 | +7.132% | 3 | 579 | +148.497% |
| 2026-03-13 | 223.00 | 223.00 | 215.51 | 215.51 | -20.181% | 56 | 578 | +166.220% |
| 2026-03-10 | 270.00 | 270.00 | 270.00 | 270.00 | +0.961% | 50 | 528 | +112.493% |
| 2026-03-09 | 228.80 | 267.43 | 221.59 | 267.43 | -9.346% | 41 | 549 | +114.535% |
| 2026-03-04 | 280.00 | 298.00 | 280.00 | 295.00 | +5.357% | 75 | 532 | +94.485% |
| 2026-03-03 | 251.09 | 280.00 | 251.09 | 280.00 | -8.943% | 60 | 556 | +104.904% |
| 2026-03-02 | 294.10 | 307.50 | 288.25 | 307.50 | +4.220% | 33 | 581 | +86.579% |
| 2026-02-27 | 295.05 | 295.05 | 295.05 | 295.05 | -5.235% | 3 | 572 | +94.452% |
| 2026-02-26 | 301.50 | 311.35 | 301.50 | 311.35 | -6.389% | 7 | 569 | +84.272% |
| 2026-02-25 | 332.60 | 332.60 | 332.60 | 332.60 | +14.690% | 1 | 564 | +72.498% |
| 2026-02-23 | 290.00 | 290.00 | 290.00 | 290.00 | -4.918% | 20 | 564 | +97.838% |
| 2026-02-20 | 301.25 | 305.00 | 300.00 | 305.00 | +9.492% | 79 | 558 | +88.108% |
| 2026-02-17 | 278.56 | 278.56 | 278.56 | 278.56 | -19.258% | 2 | 484 | +105.963% |
| 2026-02-12 | 345.00 | 345.00 | 345.00 | 345.00 | -2.817% | 5 | 482 | +66.299% |
| 2026-02-09 | 340.00 | 355.00 | 340.00 | 355.00 | +12.698% | 50 | 482 | +61.614% |
| 2026-02-06 | 315.00 | 315.00 | 315.00 | 315.00 | -13.447% | 50 | 482 | +82.137% |
| 2026-02-02 | 363.94 | 363.94 | 363.94 | 363.94 | -1.627% | 17 | 482 | +57.644% |
| 2026-01-27 | 369.96 | 369.96 | 369.96 | 369.96 | +11.629% | 1 | 482 | +55.079% |
| 2026-01-23 | 331.42 | 331.42 | 331.42 | 331.42 | -11.105% | 1 | 481 | +73.113% |
| 2026-01-15 | 372.75 | 372.82 | 372.75 | 372.82 | -0.214% | 4 | 484 | +53.889% |
| 2026-01-12 | 373.62 | 373.62 | 373.62 | 373.62 | -0.136% | 5 | 481 | +53.560% |
| 2026-01-09 | 374.13 | 374.13 | 374.13 | 374.13 | +8.036% | 35 | 476 | +53.350% |
| 2026-01-08 | 346.30 | 346.30 | 346.30 | 346.30 | +0.642% | 1 | 476 | +65.674% |
| 2026-01-06 | 344.09 | 344.09 | 344.09 | 344.09 | +0.476% | 6 | 476 | +66.738% |
| 2026-01-05 | 341.97 | 342.46 | 341.97 | 342.46 | +8.755% | 5 | 471 | +67.532% |
| 2026-01-02 | 322.65 | 322.93 | 314.89 | 314.89 | -1.065% | 9 | 471 | +82.200% |
| 2025-12-31 | 324.50 | 326.50 | 318.28 | 318.28 | -4.589% | 390 | 80 | +80.260% |
| 2025-12-29 | 334.36 | 334.37 | 333.58 | 333.59 | +1.587% | 160 | 80 | +71.987% |
| 2025-12-22 | 329.80 | 329.80 | 328.19 | 328.38 | 0.000% | 6 | 2 | +74.715% |