SPXW261231C07400000
SPX Weekly Dec 31 2026 7400.00 Call
optionOPRA
EODOct 28, 2026
487.76USD+6.451%(+29.56)2Vol1,040OI
SPXW261231C07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 487.76 | 487.76 | 487.76 | 487.76 | +6.451% | 2 | 1,038 | 0.000% |
| 2026-10-27 | 453.30 | 458.90 | 453.20 | 458.20 | +8.927% | 6 | 1,039 | +6.451% |
| 2026-10-26 | 420.65 | 420.65 | 420.65 | 420.65 | -4.582% | 1 | 1,040 | +15.954% |
| 2026-10-22 | 440.85 | 440.85 | 440.85 | 440.85 | +1.020% | 1 | 1,039 | +10.641% |
| 2026-10-16 | 483.55 | 483.55 | 433.40 | 436.40 | -10.045% | 8 | 1,041 | +11.769% |
| 2026-10-15 | 457.34 | 485.13 | 457.34 | 485.13 | +5.314% | 2 | 1,041 | +0.542% |
| 2026-10-14 | 518.71 | 518.71 | 460.65 | 460.65 | -12.296% | 15 | 1,047 | +5.885% |
| 2026-10-13 | 537.90 | 537.90 | 525.23 | 525.23 | -2.301% | 5 | 1,047 | -7.134% |
| 2026-10-12 | 536.00 | 537.60 | 536.00 | 537.60 | +8.226% | 11 | 1,039 | -9.271% |
| 2026-10-08 | 517.42 | 517.42 | 496.74 | 496.74 | -5.195% | 2 | 1,037 | -1.808% |
| 2026-10-07 | 523.96 | 523.96 | 523.96 | 523.96 | +0.264% | 1 | 1,036 | -6.909% |
| 2026-10-05 | 492.07 | 530.33 | 492.07 | 522.58 | +6.605% | 6 | 1,035 | -6.663% |
| 2026-10-02 | 491.77 | 491.77 | 489.14 | 490.20 | +9.006% | 8 | 1,029 | -0.498% |
| 2026-10-01 | 452.50 | 457.70 | 445.30 | 449.70 | -6.182% | 6 | 1,031 | +8.463% |
| 2026-09-30 | 483.55 | 483.55 | 479.33 | 479.33 | +6.800% | 37 | 1,013 | +1.759% |
| 2026-09-29 | 466.73 | 466.73 | 448.81 | 448.81 | -12.566% | 2 | 1,011 | +8.679% |
| 2026-09-25 | 514.13 | 514.13 | 513.31 | 513.31 | +9.055% | 2 | 1,012 | -4.977% |
| 2026-09-24 | 470.69 | 470.69 | 470.69 | 470.69 | -5.620% | 2 | 1,012 | +3.627% |
| 2026-09-23 | 501.96 | 509.04 | 498.72 | 498.72 | -9.930% | 13 | 1,012 | -2.198% |
| 2026-09-22 | 553.70 | 553.70 | 553.70 | 553.70 | +2.093% | 1 | 1,011 | -11.909% |
| 2026-09-21 | 493.21 | 550.56 | 493.21 | 542.35 | +25.144% | 6 | 1,011 | -10.065% |
| 2026-09-18 | 433.38 | 433.38 | 433.38 | 433.38 | -4.337% | 1 | 1,010 | +12.548% |
| 2026-09-17 | 453.03 | 453.03 | 453.03 | 453.03 | +4.354% | 4 | 1,010 | +7.666% |
| 2026-09-16 | 440.28 | 442.42 | 434.13 | 434.13 | -11.150% | 4 | 1,006 | +12.353% |
| 2026-09-11 | 477.36 | 488.61 | 476.42 | 488.61 | +12.046% | 11 | 1,008 | -0.174% |
| 2026-09-10 | 436.13 | 436.13 | 435.93 | 436.08 | -6.421% | 22 | 1,008 | +11.851% |
| 2026-09-01 | 466.00 | 466.00 | 466.00 | 466.00 | -16.455% | 3 | 1,008 | +4.670% |
| 2026-08-28 | 557.78 | 557.78 | 557.78 | 557.78 | +1.080% | 1 | 1,007 | -12.553% |
| 2026-08-18 | 551.12 | 551.82 | 551.12 | 551.82 | -9.911% | 2 | 1,007 | -11.609% |
| 2026-08-17 | 612.53 | 612.53 | 612.53 | 612.53 | +2.058% | 2 | 1,007 | -20.370% |
| 2026-08-12 | 601.63 | 601.63 | 600.18 | 600.18 | +2.705% | 8 | 1,007 | -18.731% |
| 2026-08-11 | 610.91 | 610.91 | 584.37 | 584.37 | -3.891% | 8 | 1,007 | -16.532% |
| 2026-08-10 | 602.63 | 608.63 | 602.63 | 608.03 | +1.074% | 48 | 1,014 | -19.780% |
| 2026-08-05 | 646.46 | 652.25 | 596.09 | 601.57 | +0.202% | 41 | 1,013 | -18.919% |
| 2026-08-04 | 528.41 | 600.36 | 528.41 | 600.36 | +47.458% | 43 | 1,014 | -18.755% |
| 2026-07-31 | 407.14 | 407.14 | 407.14 | 407.14 | +10.696% | 2 | 1,016 | +19.802% |
| 2026-07-30 | 358.37 | 367.80 | 358.37 | 367.80 | -4.144% | 9 | 977 | +32.616% |
| 2026-07-29 | 363.50 | 383.70 | 347.27 | 383.70 | -3.370% | 12 | 973 | +27.120% |
| 2026-07-28 | 396.50 | 401.83 | 396.12 | 397.08 | +6.001% | 30 | 977 | +22.837% |
| 2026-07-27 | 378.54 | 378.68 | 374.60 | 374.60 | -4.192% | 4 | 975 | +30.208% |
| 2026-07-23 | 390.99 | 390.99 | 390.99 | 390.99 | -13.970% | 1 | 974 | +24.750% |
| 2026-07-22 | 454.98 | 454.98 | 454.48 | 454.48 | -1.209% | 2 | 969 | +7.323% |
| 2026-07-21 | 436.27 | 460.04 | 436.27 | 460.04 | +3.206% | 2 | 967 | +6.026% |
| 2026-07-20 | 443.65 | 449.26 | 443.65 | 445.75 | -8.489% | 4 | 963 | +9.425% |
| 2026-07-16 | 487.10 | 487.10 | 487.10 | 487.10 | -1.933% | 1 | 963 | +0.135% |
| 2026-07-14 | 496.70 | 496.70 | 496.70 | 496.70 | -0.961% | 5 | 958 | -1.800% |
| 2026-07-13 | 500.75 | 505.80 | 500.75 | 501.52 | -2.384% | 6 | 957 | -2.744% |
| 2026-07-10 | 492.21 | 513.77 | 492.21 | 513.77 | +12.331% | 8 | 951 | -5.063% |
| 2026-07-08 | 446.48 | 457.37 | 446.48 | 457.37 | -7.572% | 55 | 958 | +6.645% |
| 2026-07-06 | 494.84 | 494.84 | 494.84 | 494.84 | +7.046% | 1 | 959 | -1.431% |
| 2026-07-02 | 502.93 | 502.93 | 462.27 | 462.27 | +0.465% | 5 | 955 | +5.514% |
| 2026-07-01 | 460.13 | 460.13 | 460.13 | 460.13 | -6.134% | 1 | 954 | +6.005% |
| 2026-06-30 | 489.15 | 490.20 | 489.15 | 490.20 | +8.605% | 2 | 953 | -0.498% |
| 2026-06-29 | 422.93 | 451.36 | 422.93 | 451.36 | +9.975% | 16 | 952 | +8.065% |
| 2026-06-26 | 393.51 | 417.57 | 393.51 | 410.42 | -4.300% | 218 | 858 | +18.844% |
| 2026-06-25 | 428.86 | 428.86 | 428.86 | 428.86 | -3.148% | 1 | 857 | +13.734% |
| 2026-06-23 | 460.70 | 460.70 | 437.80 | 442.80 | -14.795% | 6 | 857 | +10.154% |
| 2026-06-22 | 515.86 | 519.69 | 515.86 | 519.69 | -6.752% | 2 | 854 | -6.144% |
| 2026-06-15 | 561.03 | 567.61 | 557.32 | 557.32 | +15.824% | 105 | 897 | -12.481% |
| 2026-06-12 | 475.34 | 481.18 | 475.34 | 481.18 | -1.161% | 10 | 907 | +1.367% |
| 2026-06-08 | 493.94 | 502.82 | 486.83 | 486.83 | +6.864% | 205 | 906 | +0.191% |
| 2026-06-05 | 538.82 | 538.82 | 455.24 | 455.56 | -24.551% | 112 | 879 | +7.068% |
| 2026-06-04 | 603.80 | 603.80 | 603.80 | 603.80 | +3.399% | 5 | 874 | -19.218% |
| 2026-06-01 | 583.95 | 583.95 | 583.95 | 583.95 | -0.074% | 1 | 873 | -16.472% |
| 2026-05-29 | 584.38 | 584.38 | 584.38 | 584.38 | +0.120% | 1 | 873 | -16.534% |
| 2026-05-28 | 583.68 | 583.68 | 583.68 | 583.68 | +4.413% | 1 | 873 | -16.434% |
| 2026-05-27 | 558.20 | 559.01 | 558.20 | 559.01 | +0.912% | 5 | 868 | -12.746% |
| 2026-05-26 | 553.96 | 553.96 | 553.96 | 553.96 | +2.734% | 25 | 893 | -11.950% |
| 2026-05-22 | 541.85 | 541.85 | 539.22 | 539.22 | +5.259% | 2 | 895 | -9.543% |
| 2026-05-21 | 487.89 | 512.28 | 487.89 | 512.28 | +8.179% | 6 | 898 | -4.786% |
| 2026-05-20 | 473.55 | 473.55 | 473.55 | 473.55 | -0.723% | 1 | 898 | +3.001% |
| 2026-05-18 | 480.21 | 480.21 | 477.00 | 477.00 | -7.726% | 8 | 898 | +2.256% |
| 2026-05-15 | 513.78 | 516.94 | 511.11 | 516.94 | -11.165% | 5 | 893 | -5.645% |
| 2026-05-14 | 543.46 | 581.91 | 543.46 | 581.91 | +9.115% | 3 | 894 | -16.179% |
| 2026-05-13 | 517.30 | 533.30 | 517.30 | 533.30 | +5.142% | 9 | 894 | -8.539% |
| 2026-05-11 | 496.10 | 507.22 | 496.10 | 507.22 | +2.618% | 12 | 884 | -3.837% |
| 2026-05-08 | 490.72 | 495.27 | 490.72 | 494.28 | +10.617% | 13 | 878 | -1.319% |
| 2026-05-07 | 469.40 | 471.00 | 446.84 | 446.84 | -5.079% | 3 | 878 | +9.158% |
| 2026-05-06 | 448.92 | 470.75 | 448.92 | 470.75 | +15.601% | 12 | 877 | +3.613% |
| 2026-05-05 | 406.12 | 407.22 | 406.12 | 407.22 | +10.268% | 13 | 880 | +19.778% |
| 2026-05-04 | 372.89 | 373.97 | 369.30 | 369.30 | -5.863% | 11 | 888 | +32.077% |
| 2026-05-01 | 388.98 | 402.35 | 388.98 | 392.30 | +18.861% | 18 | 897 | +24.333% |
| 2026-04-28 | 333.75 | 333.75 | 328.89 | 330.05 | -7.193% | 30 | 897 | +47.784% |
| 2026-04-27 | 355.63 | 355.63 | 355.63 | 355.63 | +10.444% | 3 | 917 | +37.154% |
| 2026-04-23 | 334.60 | 334.60 | 322.00 | 322.00 | -3.881% | 3 | 917 | +51.478% |
| 2026-04-22 | 321.40 | 335.00 | 321.40 | 335.00 | +5.346% | 3 | 917 | +45.600% |
| 2026-04-21 | 332.11 | 332.11 | 315.43 | 318.00 | -6.153% | 13 | 917 | +53.384% |
| 2026-04-17 | 313.60 | 338.85 | 313.60 | 338.85 | +13.708% | 63 | 914 | +43.946% |
| 2026-04-16 | 287.20 | 298.00 | 287.20 | 298.00 | +6.246% | 2 | 861 | +63.678% |
| 2026-04-15 | 249.00 | 280.48 | 249.00 | 280.48 | +14.482% | 40 | 860 | +73.902% |
| 2026-04-14 | 220.77 | 245.00 | 220.77 | 245.00 | +20.749% | 6 | 829 | +99.086% |
| 2026-04-13 | 177.20 | 202.90 | 177.20 | 202.90 | +7.071% | 4 | 823 | +140.394% |
| 2026-04-09 | 173.30 | 189.50 | 172.01 | 189.50 | +6.737% | 5 | 823 | +157.393% |
| 2026-04-08 | 173.45 | 177.54 | 173.45 | 177.54 | +30.018% | 4 | 824 | +174.732% |
| 2026-04-07 | 136.55 | 136.55 | 136.55 | 136.55 | +10.926% | 1 | 824 | +257.202% |
| 2026-03-31 | 123.10 | 123.10 | 123.10 | 123.10 | +32.808% | 4 | 823 | +296.231% |
| 2026-03-30 | 96.34 | 96.34 | 92.69 | 92.69 | -10.202% | 3 | 823 | +426.227% |
| 2026-03-27 | 115.48 | 115.48 | 103.22 | 103.22 | -15.255% | 22 | 823 | +372.544% |
| 2026-03-26 | 121.80 | 121.80 | 121.80 | 121.80 | -14.897% | 1 | 822 | +300.460% |
| 2026-03-24 | 142.00 | 143.12 | 142.00 | 143.12 | -6.823% | 2 | 822 | +240.805% |
| 2026-03-23 | 152.47 | 157.22 | 151.31 | 153.60 | +13.921% | 10 | 823 | +217.552% |
| 2026-03-20 | 146.09 | 146.09 | 134.83 | 134.83 | -14.665% | 110 | 827 | +261.759% |
| 2026-03-19 | 156.87 | 159.04 | 156.87 | 158.00 | -3.840% | 17 | 827 | +208.709% |
| 2026-03-18 | 180.50 | 180.50 | 164.31 | 164.31 | -13.861% | 2 | 823 | +196.854% |
| 2026-03-16 | 189.27 | 190.79 | 189.27 | 190.75 | +7.829% | 276 | 824 | +155.706% |
| 2026-03-13 | 176.90 | 176.90 | 176.90 | 176.90 | -8.758% | 1 | 808 | +175.726% |
| 2026-03-12 | 193.88 | 193.88 | 193.88 | 193.88 | -8.322% | 1 | 808 | +151.578% |
| 2026-03-11 | 213.47 | 213.47 | 211.48 | 211.48 | -4.502% | 3 | 809 | +130.641% |
| 2026-03-09 | 228.13 | 228.13 | 221.45 | 221.45 | +4.335% | 2 | 811 | +120.257% |
| 2026-03-06 | 212.25 | 212.25 | 212.25 | 212.25 | -7.981% | 2 | 811 | +129.804% |
| 2026-03-03 | 230.66 | 230.66 | 230.66 | 230.66 | -7.994% | 1 | 809 | +111.463% |
| 2026-02-27 | 250.70 | 250.70 | 250.70 | 250.70 | +5.036% | 3 | 809 | +94.559% |
| 2026-02-17 | 238.68 | 238.68 | 238.68 | 238.68 | -6.120% | 2 | 806 | +104.357% |
| 2026-02-13 | 260.50 | 260.50 | 254.24 | 254.24 | +0.869% | 2 | 803 | +91.850% |
| 2026-02-12 | 260.54 | 260.54 | 252.05 | 252.05 | -8.578% | 19 | 803 | +93.517% |
| 2026-02-06 | 275.70 | 275.70 | 275.70 | 275.70 | +12.439% | 1 | 795 | +76.917% |
| 2026-02-05 | 245.20 | 245.20 | 245.20 | 245.20 | -7.538% | 2 | 795 | +98.923% |
| 2026-02-04 | 265.19 | 265.19 | 265.19 | 265.19 | -8.788% | 1 | 793 | +83.929% |
| 2026-02-03 | 290.36 | 290.74 | 290.36 | 290.74 | -0.839% | 2 | 793 | +67.765% |
| 2026-02-02 | 293.21 | 293.21 | 293.20 | 293.20 | +3.367% | 4 | 793 | +66.357% |
| 2026-01-30 | 283.65 | 283.65 | 283.65 | 283.65 | -8.382% | 1 | 791 | +71.958% |
| 2026-01-28 | 314.11 | 319.65 | 309.60 | 309.60 | -2.855% | 3 | 790 | +57.545% |
| 2026-01-27 | 318.70 | 318.70 | 318.70 | 318.70 | +11.227% | 1 | 789 | +53.047% |
| 2026-01-22 | 286.93 | 286.93 | 286.52 | 286.53 | +18.147% | 4 | 789 | +70.230% |
| 2026-01-20 | 242.52 | 242.52 | 242.52 | 242.52 | -21.919% | 1 | 791 | +101.122% |
| 2026-01-16 | 310.60 | 310.60 | 310.60 | 310.60 | -1.513% | 5 | 791 | +57.038% |
| 2026-01-13 | 315.65 | 315.65 | 315.37 | 315.37 | +6.576% | 2 | 791 | +54.663% |
| 2026-01-08 | 301.43 | 301.43 | 295.78 | 295.91 | -6.606% | 12 | 791 | +64.834% |
| 2026-01-07 | 316.28 | 316.84 | 316.28 | 316.84 | +8.499% | 654 | 785 | +53.945% |
| 2026-01-05 | 292.02 | 292.02 | 292.02 | 292.02 | +9.650% | 2 | 131 | +67.030% |
| 2026-01-02 | 266.32 | 266.32 | 266.32 | 266.32 | -4.160% | 130 | 131 | +83.148% |
| 2025-12-31 | 277.88 | 277.88 | 277.88 | 277.88 | 0.000% | 1 | 0 | +75.529% |