SPXW261231C07500000
SPX Weekly Dec 31 2026 7500.00 Call
optionOPRA
EODOct 28, 2026
375.13USD-1.963%(-7.51)1Vol1,219OI
SPXW261231C07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 375.13 | 375.13 | 375.13 | 375.13 | -1.963% | 1 | 1,220 | 0.000% |
| 2026-10-27 | 346.00 | 382.64 | 346.00 | 382.64 | +8.449% | 8 | 1,216 | -1.963% |
| 2026-10-26 | 326.68 | 352.83 | 325.90 | 352.83 | +10.907% | 6 | 1,218 | +6.320% |
| 2026-10-23 | 332.40 | 332.40 | 318.13 | 318.13 | -5.689% | 2 | 1,218 | +17.917% |
| 2026-10-22 | 337.32 | 337.32 | 337.32 | 337.32 | -9.002% | 1 | 1,217 | +11.209% |
| 2026-10-19 | 370.69 | 370.69 | 370.69 | 370.69 | +4.214% | 12 | 1,211 | +1.198% |
| 2026-10-16 | 398.51 | 398.51 | 355.70 | 355.70 | -9.362% | 21 | 1,206 | +5.462% |
| 2026-10-15 | 365.40 | 392.44 | 365.40 | 392.44 | +0.402% | 3 | 1,208 | -4.411% |
| 2026-10-14 | 380.27 | 391.04 | 380.27 | 390.87 | -14.849% | 19 | 1,211 | -4.027% |
| 2026-10-13 | 451.65 | 459.03 | 451.65 | 459.03 | +0.963% | 2 | 1,212 | -18.278% |
| 2026-10-12 | 465.00 | 467.80 | 454.65 | 454.65 | +6.130% | 17 | 1,220 | -17.490% |
| 2026-10-08 | 438.90 | 438.90 | 418.28 | 428.39 | -12.413% | 6 | 1,220 | -12.433% |
| 2026-10-06 | 489.10 | 489.10 | 489.10 | 489.10 | +7.212% | 2 | 1,220 | -23.302% |
| 2026-10-05 | 418.42 | 456.20 | 418.42 | 456.20 | +11.576% | 5 | 1,220 | -17.771% |
| 2026-10-02 | 426.60 | 426.60 | 407.00 | 408.87 | +6.978% | 11 | 1,219 | -8.252% |
| 2026-10-01 | 354.92 | 382.20 | 354.92 | 382.20 | -5.368% | 85 | 1,135 | -1.850% |
| 2026-09-30 | 406.80 | 406.80 | 403.88 | 403.88 | +6.931% | 2 | 1,135 | -7.118% |
| 2026-09-29 | 394.00 | 394.00 | 371.90 | 377.70 | -10.732% | 3 | 1,135 | -0.680% |
| 2026-09-25 | 423.11 | 423.11 | 423.11 | 423.11 | +1.502% | 2 | 1,133 | -11.340% |
| 2026-09-23 | 416.85 | 416.85 | 416.85 | 416.85 | -8.525% | 1 | 1,133 | -10.008% |
| 2026-09-22 | 456.15 | 456.15 | 455.70 | 455.70 | -0.385% | 4 | 1,132 | -17.680% |
| 2026-09-21 | 420.87 | 457.46 | 420.87 | 457.46 | +25.476% | 4 | 1,132 | -17.997% |
| 2026-09-17 | 362.12 | 364.58 | 362.12 | 364.58 | +15.961% | 2 | 1,132 | +2.894% |
| 2026-09-16 | 361.20 | 361.20 | 311.60 | 314.40 | -14.094% | 4 | 1,130 | +19.316% |
| 2026-09-10 | 365.98 | 365.98 | 365.98 | 365.98 | -6.255% | 2 | 1,130 | +2.500% |
| 2026-09-09 | 397.81 | 397.81 | 390.40 | 390.40 | -9.437% | 5 | 1,134 | -3.911% |
| 2026-09-08 | 431.08 | 431.08 | 431.08 | 431.08 | -2.201% | 1 | 1,133 | -12.979% |
| 2026-09-04 | 439.98 | 440.78 | 439.83 | 440.78 | -7.638% | 9 | 1,136 | -14.894% |
| 2026-09-03 | 446.61 | 477.23 | 440.60 | 477.23 | +16.614% | 21 | 1,135 | -21.394% |
| 2026-09-01 | 409.24 | 409.24 | 409.24 | 409.24 | -17.583% | 1 | 1,135 | -8.335% |
| 2026-08-28 | 496.55 | 496.55 | 496.55 | 496.55 | +5.023% | 1 | 1,135 | -24.453% |
| 2026-08-27 | 469.00 | 474.45 | 465.00 | 472.80 | +5.699% | 12 | 1,144 | -20.658% |
| 2026-08-26 | 447.31 | 447.31 | 447.31 | 447.31 | +4.556% | 3 | 1,144 | -16.136% |
| 2026-08-24 | 424.93 | 427.82 | 424.09 | 427.82 | -3.962% | 6 | 1,144 | -12.316% |
| 2026-08-21 | 445.47 | 445.47 | 445.47 | 445.47 | -9.306% | 6 | 1,144 | -15.790% |
| 2026-08-19 | 491.18 | 491.18 | 491.18 | 491.18 | -7.889% | 1 | 1,144 | -23.627% |
| 2026-08-17 | 539.72 | 539.72 | 533.25 | 533.25 | -1.447% | 8 | 1,143 | -29.652% |
| 2026-08-14 | 543.44 | 543.44 | 541.08 | 541.08 | -3.046% | 6 | 1,143 | -30.670% |
| 2026-08-13 | 542.65 | 571.55 | 542.65 | 558.08 | +6.321% | 26 | 1,144 | -32.782% |
| 2026-08-12 | 525.30 | 525.30 | 524.90 | 524.90 | -1.232% | 25 | 1,144 | -28.533% |
| 2026-08-10 | 535.40 | 536.77 | 531.45 | 531.45 | +5.534% | 6 | 1,146 | -29.414% |
| 2026-08-06 | 519.00 | 519.40 | 503.58 | 503.58 | -4.565% | 13 | 1,146 | -25.507% |
| 2026-08-05 | 570.22 | 570.22 | 527.67 | 527.67 | +1.784% | 33 | 1,152 | -28.908% |
| 2026-08-04 | 507.37 | 518.42 | 504.39 | 518.42 | +21.381% | 62 | 1,152 | -27.640% |
| 2026-08-03 | 374.08 | 428.01 | 374.08 | 427.10 | +22.568% | 14 | 1,160 | -12.168% |
| 2026-07-31 | 350.04 | 350.04 | 348.46 | 348.46 | +9.352% | 12 | 1,152 | +7.654% |
| 2026-07-30 | 305.86 | 318.66 | 305.86 | 318.66 | +9.777% | 31 | 1,151 | +17.721% |
| 2026-07-29 | 294.16 | 327.90 | 286.75 | 290.28 | -12.063% | 17 | 1,152 | +29.230% |
| 2026-07-28 | 337.24 | 338.49 | 330.10 | 330.10 | +1.069% | 7 | 1,150 | +13.641% |
| 2026-07-27 | 324.04 | 326.61 | 318.39 | 326.61 | -0.696% | 5 | 1,147 | +14.856% |
| 2026-07-24 | 328.90 | 328.90 | 328.90 | 328.90 | -0.094% | 1 | 1,149 | +14.056% |
| 2026-07-23 | 340.59 | 347.00 | 325.86 | 329.21 | -15.555% | 13 | 1,146 | +13.949% |
| 2026-07-21 | 378.80 | 389.85 | 378.80 | 389.85 | +6.053% | 2 | 1,146 | -3.776% |
| 2026-07-20 | 367.60 | 367.60 | 367.60 | 367.60 | -3.618% | 1 | 1,146 | +2.048% |
| 2026-07-17 | 374.00 | 381.40 | 374.00 | 381.40 | -11.013% | 2 | 1,144 | -1.644% |
| 2026-07-14 | 421.23 | 428.60 | 418.20 | 428.60 | +1.369% | 22 | 1,143 | -12.476% |
| 2026-07-13 | 432.23 | 432.23 | 422.81 | 422.81 | -0.539% | 5 | 1,143 | -11.277% |
| 2026-07-09 | 406.02 | 425.10 | 406.02 | 425.10 | +11.525% | 7 | 1,143 | -11.755% |
| 2026-07-08 | 381.17 | 381.17 | 381.17 | 381.17 | -10.498% | 2 | 1,143 | -1.585% |
| 2026-07-06 | 425.88 | 425.88 | 425.88 | 425.88 | +9.388% | 2 | 1,141 | -11.917% |
| 2026-07-02 | 429.50 | 438.14 | 389.33 | 389.33 | -5.457% | 43 | 1,140 | -3.647% |
| 2026-07-01 | 396.00 | 418.44 | 396.00 | 411.80 | -2.505% | 56 | 1,110 | -8.905% |
| 2026-06-30 | 403.12 | 422.41 | 398.03 | 422.38 | +10.075% | 20 | 1,107 | -11.187% |
| 2026-06-29 | 369.72 | 383.72 | 369.72 | 383.72 | +3.465% | 6 | 1,104 | -2.239% |
| 2026-06-26 | 352.00 | 370.87 | 352.00 | 370.87 | -0.938% | 3 | 1,102 | +1.149% |
| 2026-06-25 | 374.38 | 374.38 | 374.38 | 374.38 | -1.856% | 1 | 1,102 | +0.200% |
| 2026-06-24 | 381.46 | 381.46 | 381.46 | 381.46 | -2.776% | 1 | 1,101 | -1.659% |
| 2026-06-23 | 392.35 | 392.35 | 392.35 | 392.35 | -8.329% | 1 | 1,101 | -4.389% |
| 2026-06-22 | 456.60 | 461.72 | 428.00 | 428.00 | -5.079% | 20 | 1,106 | -12.353% |
| 2026-06-18 | 443.10 | 450.90 | 442.40 | 450.90 | -1.155% | 26 | 1,106 | -16.804% |
| 2026-06-17 | 447.50 | 456.17 | 447.50 | 456.17 | -0.617% | 5 | 1,107 | -17.765% |
| 2026-06-16 | 477.15 | 479.48 | 459.00 | 459.00 | -5.964% | 140 | 1,152 | -18.272% |
| 2026-06-15 | 480.00 | 490.31 | 480.00 | 488.11 | +16.539% | 8 | 1,156 | -23.146% |
| 2026-06-12 | 390.24 | 418.84 | 390.24 | 418.84 | +11.858% | 3 | 1,155 | -10.436% |
| 2026-06-09 | 392.80 | 393.70 | 374.44 | 374.44 | -7.298% | 32 | 1,185 | +0.184% |
| 2026-06-08 | 437.60 | 437.60 | 403.92 | 403.92 | -0.871% | 17 | 1,192 | -7.128% |
| 2026-06-05 | 472.00 | 472.00 | 406.23 | 407.47 | -23.035% | 82 | 1,165 | -7.937% |
| 2026-06-04 | 494.22 | 535.37 | 494.22 | 529.42 | +1.034% | 84 | 1,233 | -29.143% |
| 2026-06-03 | 526.43 | 526.43 | 524.00 | 524.00 | -3.488% | 2 | 1,234 | -28.410% |
| 2026-06-01 | 522.73 | 545.33 | 522.73 | 542.94 | +4.460% | 17 | 1,243 | -30.908% |
| 2026-05-29 | 534.32 | 535.16 | 519.76 | 519.76 | +0.274% | 26 | 1,256 | -27.826% |
| 2026-05-28 | 513.36 | 518.42 | 513.36 | 518.34 | +5.204% | 14 | 1,254 | -27.629% |
| 2026-05-27 | 481.39 | 492.70 | 481.39 | 492.70 | +2.360% | 11 | 1,244 | -23.862% |
| 2026-05-26 | 480.35 | 481.34 | 480.35 | 481.34 | +4.261% | 4 | 1,243 | -22.065% |
| 2026-05-22 | 460.06 | 461.67 | 460.06 | 461.67 | +10.110% | 2 | 1,243 | -18.745% |
| 2026-05-21 | 419.28 | 419.28 | 419.28 | 419.28 | +4.478% | 1 | 1,244 | -10.530% |
| 2026-05-20 | 403.90 | 403.90 | 401.31 | 401.31 | -0.022% | 35 | 1,222 | -6.524% |
| 2026-05-19 | 392.30 | 401.40 | 392.30 | 401.40 | -3.242% | 5 | 1,221 | -6.545% |
| 2026-05-18 | 425.61 | 425.61 | 414.85 | 414.85 | -8.249% | 46 | 1,204 | -9.575% |
| 2026-05-15 | 450.85 | 452.15 | 450.85 | 452.15 | -10.186% | 4 | 1,200 | -17.034% |
| 2026-05-14 | 506.66 | 515.51 | 495.62 | 503.43 | +7.907% | 38 | 1,183 | -25.485% |
| 2026-05-13 | 461.65 | 466.54 | 461.65 | 466.54 | +10.534% | 21 | 1,163 | -19.593% |
| 2026-05-12 | 422.08 | 422.08 | 422.08 | 422.08 | -4.405% | 1 | 1,162 | -11.123% |
| 2026-05-11 | 450.58 | 450.58 | 441.30 | 441.53 | +11.239% | 9 | 1,158 | -15.039% |
| 2026-05-07 | 396.92 | 396.92 | 396.92 | 396.92 | +5.150% | 1 | 1,159 | -5.490% |
| 2026-05-06 | 375.77 | 377.48 | 375.77 | 377.48 | +8.712% | 14 | 1,179 | -0.623% |
| 2026-05-05 | 332.50 | 351.96 | 332.50 | 347.23 | +11.732% | 3 | 1,176 | +8.035% |
| 2026-05-04 | 310.77 | 310.77 | 310.77 | 310.77 | -7.789% | 1 | 1,175 | +20.710% |
| 2026-05-01 | 331.27 | 337.02 | 331.27 | 337.02 | +13.094% | 3 | 1,173 | +11.308% |
| 2026-04-30 | 290.49 | 298.00 | 290.49 | 298.00 | +6.224% | 3 | 1,173 | +25.883% |
| 2026-04-29 | 276.26 | 280.54 | 276.26 | 280.54 | -1.009% | 8 | 1,173 | +33.717% |
| 2026-04-28 | 283.40 | 283.40 | 283.40 | 283.40 | -5.907% | 1 | 1,179 | +32.368% |
| 2026-04-27 | 299.99 | 301.19 | 299.99 | 301.19 | +0.732% | 8 | 1,178 | +24.549% |
| 2026-04-24 | 279.82 | 299.00 | 278.12 | 299.00 | +12.830% | 10 | 1,178 | +25.462% |
| 2026-04-23 | 289.19 | 289.19 | 261.00 | 265.00 | -4.868% | 85 | 1,174 | +41.558% |
| 2026-04-22 | 278.15 | 278.56 | 278.15 | 278.56 | +4.525% | 152 | 1,172 | +34.668% |
| 2026-04-21 | 279.37 | 279.37 | 260.00 | 266.50 | -1.791% | 7 | 1,021 | +40.762% |
| 2026-04-20 | 279.52 | 279.52 | 269.00 | 271.36 | -2.738% | 204 | 1,021 | +38.241% |
| 2026-04-17 | 267.39 | 289.76 | 267.39 | 279.00 | +17.995% | 62 | 936 | +34.455% |
| 2026-04-16 | 237.00 | 248.93 | 231.59 | 236.45 | +2.804% | 93 | 980 | +58.651% |
| 2026-04-15 | 203.50 | 230.00 | 203.00 | 230.00 | +13.873% | 94 | 975 | +63.100% |
| 2026-04-14 | 171.66 | 201.98 | 171.66 | 201.98 | +22.042% | 38 | 893 | +85.726% |
| 2026-04-13 | 143.98 | 165.50 | 143.98 | 165.50 | +10.164% | 5 | 878 | +126.665% |
| 2026-04-10 | 151.15 | 151.15 | 150.23 | 150.23 | +1.989% | 4 | 878 | +149.704% |
| 2026-04-09 | 146.42 | 151.32 | 146.42 | 147.30 | +5.591% | 62 | 879 | +154.671% |
| 2026-04-08 | 138.65 | 140.30 | 137.29 | 139.50 | +30.618% | 35 | 894 | +168.910% |
| 2026-04-07 | 103.80 | 106.80 | 103.60 | 106.80 | +6.672% | 32 | 926 | +251.245% |
| 2026-04-02 | 90.50 | 100.12 | 90.50 | 100.12 | +7.552% | 3 | 895 | +274.680% |
| 2026-03-31 | 80.30 | 93.09 | 80.30 | 93.09 | +10.427% | 4 | 895 | +302.976% |
| 2026-03-30 | 84.30 | 84.30 | 84.30 | 84.30 | +6.709% | 1 | 898 | +344.994% |
| 2026-03-27 | 91.13 | 91.13 | 78.25 | 79.00 | -19.959% | 114 | 899 | +374.848% |
| 2026-03-26 | 107.40 | 107.40 | 98.70 | 98.70 | -16.709% | 9 | 836 | +280.071% |
| 2026-03-24 | 118.50 | 118.50 | 118.50 | 118.50 | -3.713% | 185 | 819 | +216.565% |
| 2026-03-23 | 123.07 | 123.07 | 123.07 | 123.07 | +13.324% | 1 | 635 | +204.810% |
| 2026-03-20 | 118.15 | 118.15 | 108.60 | 108.60 | -32.984% | 6 | 634 | +245.424% |
| 2026-03-17 | 161.87 | 162.76 | 161.87 | 162.05 | +12.707% | 3 | 638 | +131.490% |
| 2026-03-13 | 149.96 | 150.20 | 143.78 | 143.78 | -9.012% | 3 | 638 | +160.906% |
| 2026-03-12 | 166.70 | 166.70 | 158.02 | 158.02 | -17.150% | 10 | 636 | +137.394% |
| 2026-03-10 | 189.67 | 190.73 | 189.67 | 190.73 | +21.237% | 6 | 639 | +96.681% |
| 2026-03-09 | 147.50 | 157.66 | 147.50 | 157.32 | -12.122% | 249 | 633 | +138.450% |
| 2026-03-03 | 179.02 | 179.02 | 179.02 | 179.02 | -15.156% | 2 | 632 | +109.546% |
| 2026-03-02 | 211.00 | 211.00 | 211.00 | 211.00 | -11.775% | 1 | 631 | +77.787% |
| 2026-02-25 | 229.94 | 239.16 | 229.94 | 239.16 | +12.019% | 5 | 627 | +56.853% |
| 2026-02-24 | 213.50 | 213.50 | 213.50 | 213.50 | +8.354% | 2 | 627 | +75.705% |
| 2026-02-23 | 197.42 | 200.03 | 197.04 | 197.04 | -6.238% | 7 | 626 | +90.383% |
| 2026-02-13 | 204.83 | 212.07 | 204.83 | 210.15 | +2.069% | 9 | 289 | +78.506% |
| 2026-02-12 | 215.84 | 220.89 | 205.89 | 205.89 | -22.235% | 176 | 289 | +82.199% |
| 2026-02-11 | 264.76 | 264.76 | 264.76 | 264.76 | +8.758% | 1 | 264 | +41.687% |
| 2026-02-09 | 243.44 | 243.44 | 243.44 | 243.44 | +10.579% | 10 | 263 | +54.095% |
| 2026-02-06 | 215.40 | 220.15 | 215.40 | 220.15 | +5.638% | 3 | 262 | +70.397% |
| 2026-02-05 | 210.00 | 210.00 | 208.40 | 208.40 | -9.959% | 4 | 261 | +80.005% |
| 2026-02-03 | 231.45 | 231.45 | 231.45 | 231.45 | -8.684% | 1 | 260 | +62.078% |
| 2026-02-02 | 253.46 | 253.46 | 253.46 | 253.46 | -2.365% | 5 | 261 | +48.004% |
| 2026-01-27 | 259.60 | 259.60 | 259.60 | 259.60 | +3.492% | 1 | 261 | +44.503% |
| 2026-01-26 | 250.72 | 250.84 | 250.72 | 250.84 | +5.174% | 2 | 260 | +49.550% |
| 2026-01-22 | 238.50 | 238.50 | 238.50 | 238.50 | +16.002% | 5 | 260 | +57.287% |
| 2026-01-21 | 205.60 | 205.60 | 205.60 | 205.60 | +2.299% | 1 | 255 | +82.456% |
| 2026-01-20 | 219.32 | 219.32 | 200.98 | 200.98 | -22.524% | 20 | 250 | +86.650% |
| 2026-01-16 | 259.41 | 259.41 | 259.41 | 259.41 | -4.580% | 6 | 244 | +44.609% |
| 2026-01-15 | 274.04 | 274.04 | 271.86 | 271.86 | +9.976% | 3 | 244 | +37.986% |
| 2026-01-14 | 247.64 | 248.61 | 239.20 | 247.20 | -7.864% | 29 | 244 | +51.752% |
| 2026-01-13 | 268.30 | 268.30 | 268.30 | 268.30 | -1.230% | 5 | 225 | +39.817% |
| 2026-01-09 | 261.80 | 271.64 | 261.80 | 271.64 | +7.755% | 6 | 220 | +38.098% |
| 2026-01-08 | 254.65 | 254.65 | 250.94 | 252.09 | -7.265% | 15 | 216 | +48.808% |
| 2026-01-07 | 266.30 | 271.84 | 266.10 | 271.84 | +2.319% | 5 | 209 | +37.997% |
| 2026-01-06 | 254.50 | 265.68 | 251.18 | 265.68 | +8.374% | 79 | 208 | +41.196% |
| 2026-01-05 | 245.15 | 245.15 | 245.15 | 245.15 | +9.447% | 1 | 125 | +53.021% |
| 2026-01-02 | 239.22 | 239.22 | 214.69 | 223.99 | -0.780% | 103 | 125 | +67.476% |
| 2025-12-31 | 225.75 | 225.75 | 225.75 | 225.75 | -14.443% | 1 | 42 | +66.171% |
| 2025-12-26 | 264.03 | 264.11 | 263.73 | 263.86 | 0.000% | 84 | 42 | +42.170% |