Dark

SPXW20261231C7600
SPX Weekly Dec 31 2026 7600.00 Call (SPXW261231C07600000)
option OPRA

EOD

Sep 10, 2026

301.48-7.283%(-23.68)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	293.9100	302.7000	292.1000	301.4800	-7.283%	26	6,126	0.000%
2026-09-09	327.7200	327.7200	316.7600	325.1600	-6.887%	175	6,126	-7.283%
2026-09-08	354.9900	354.9900	347.9400	349.2100	-6.172%	3	6,050	-13.668%
2026-09-04	379.1400	379.1400	363.2700	372.1800	-6.839%	36	6,038	-18.996%
2026-09-03	393.7800	399.5000	393.7800	399.5000	+14.779%	160	6,038	-24.536%
2026-09-02	348.0600	348.0600	348.0600	348.0600	+3.472%	2	5,968	-13.383%
2026-09-01	336.9600	336.9600	336.3800	336.3800	-3.911%	2	5,968	-10.375%
2026-08-31	359.7300	359.7300	350.0700	350.0700	-9.153%	2,512	5,957	-13.880%
2026-08-28	405.9300	405.9300	384.2500	385.3400	-3.496%	9	1,073	-21.763%
2026-08-27	382.2400	399.3000	382.2400	399.3000	+7.747%	19	1,073	-24.498%
2026-08-26	369.2800	370.5900	369.2800	370.5900	+1.152%	3	1,084	-18.649%
2026-08-25	366.4800	366.4800	366.3700	366.3700	-0.098%	4	1,084	-17.712%
2026-08-24	358.3100	366.9000	354.4600	366.7300	-2.020%	67	1,082	-17.792%
2026-08-21	373.5500	377.2800	373.5500	374.2900	+2.785%	7	1,082	-19.453%
2026-08-20	382.6100	382.6100	364.1500	364.1500	-12.749%	3	1,077	-17.210%
2026-08-19	417.3600	417.3600	417.3600	417.3600	+2.002%	1	1,077	-27.765%
2026-08-18	409.1700	409.1700	409.1700	409.1700	-8.627%	1	1,078	-26.319%
2026-08-17	457.3200	457.3200	447.8000	447.8000	-4.810%	3	1,078	-32.675%
2026-08-14	482.8600	483.2600	468.9000	470.4300	-2.806%	9	1,078	-35.914%
2026-08-13	458.2700	487.6100	458.2700	484.0100	+7.620%	34	1,089	-37.712%
2026-08-12	446.4100	449.7400	445.9100	449.7400	-2.763%	7	740	-32.966%
2026-08-11	469.8000	469.8000	462.5200	462.5200	+1.543%	3	741	-34.818%
2026-08-10	455.4900	455.4900	455.4900	455.4900	-0.607%	1	739	-33.812%
2026-08-07	450.5400	458.2700	450.5400	458.2700	+6.753%	14	740	-34.213%
2026-08-06	454.3500	454.3500	427.8900	429.2800	-4.447%	14	742	-29.771%
2026-08-05	495.4700	495.4700	449.2600	449.2600	-1.853%	83	740	-32.894%
2026-08-04	384.3700	457.7400	384.3700	457.7400	+28.165%	38	742	-34.137%
2026-08-03	339.5200	357.1500	339.5200	357.1500	+22.416%	7	744	-15.587%
2026-07-31	257.8800	291.7500	257.8800	291.7500	+12.593%	14	749	+3.335%
2026-07-30	249.6800	259.8300	249.6800	259.1200	-3.969%	13	748	+16.348%
2026-07-29	229.7600	269.8300	229.7600	269.8300	-3.615%	13	749	+11.730%
2026-07-28	276.5700	279.9500	275.3600	279.9500	+5.761%	8	754	+7.691%
2026-07-27	258.3300	266.2200	258.3300	264.7000	-1.158%	9	754	+13.895%
2026-07-23	268.9000	269.7000	267.0000	267.8000	-20.489%	38	757	+12.577%
2026-07-22	321.7800	336.8100	321.7800	336.8100	+2.527%	2	719	-10.490%
2026-07-21	326.3900	328.5100	326.3900	328.5100	+6.486%	2	719	-8.228%
2026-07-20	309.0000	312.7000	308.5000	308.5000	+1.387%	36	715	-2.276%
2026-07-17	322.3000	329.7400	304.2800	304.2800	-12.573%	39	697	-0.920%
2026-07-16	357.4600	361.5400	348.0400	348.0400	-5.257%	6	680	-13.378%
2026-07-15	367.3500	367.3500	367.3500	367.3500	+2.104%	2	680	-17.931%
2026-07-14	360.0000	361.0000	359.7800	359.7800	+1.805%	35	680	-16.204%
2026-07-13	373.4600	373.4600	353.0000	353.4000	-8.081%	37	676	-14.692%
2026-07-10	360.7800	384.4700	360.7800	384.4700	+5.830%	155	679	-21.586%
2026-07-09	364.6300	364.6300	363.2900	363.2900	+9.155%	2	710	-17.014%
2026-07-08	320.4000	332.8200	320.4000	332.8200	-9.876%	6	712	-9.417%
2026-07-06	357.1600	370.7100	357.1600	369.2900	+17.086%	4	710	-18.362%
2026-07-02	372.5600	372.5600	315.4000	315.4000	-12.289%	3	716	-4.413%
2026-06-30	345.1300	359.5900	341.4400	359.5900	+16.917%	6	736	-16.160%
2026-06-29	307.5600	307.5600	307.5600	307.5600	+2.421%	1	736	-1.977%
2026-06-26	290.6100	300.2900	290.6100	300.2900	+2.153%	3	737	+0.396%
2026-06-25	293.9600	293.9600	293.9600	293.9600	-1.722%	1	738	+2.558%
2026-06-24	296.9800	299.1100	296.9800	299.1100	-18.278%	36	739	+0.792%
2026-06-22	388.7400	388.7400	365.9900	366.0100	-3.458%	6	739	-17.631%
2026-06-18	379.1200	379.1200	379.1200	379.1200	-8.034%	3	741	-20.479%
2026-06-16	412.2400	412.2400	412.2400	412.2400	-4.166%	10	741	-26.868%
2026-06-15	418.2500	439.0300	415.7400	430.1600	+20.665%	17	598	-29.914%
2026-06-12	347.6200	356.4900	347.6200	356.4900	+4.258%	85	598	-15.431%
2026-06-11	289.5700	346.9500	282.1000	341.9300	+19.757%	29	598	-11.830%
2026-06-10	329.8400	346.0700	285.5200	285.5200	-1.067%	184	585	+5.590%
2026-06-09	288.6000	288.6000	288.6000	288.6000	-24.202%	3	500	+4.463%
2026-06-08	380.7500	380.7500	380.7500	380.7500	+9.029%	9	503	-20.819%
2026-06-05	409.3900	409.3900	342.2100	349.2200	-25.312%	37	504	-13.670%
2026-06-04	430.3600	467.5700	430.3600	467.5700	+2.551%	7	508	-35.522%
2026-06-03	457.0000	457.0000	455.9400	455.9400	-4.275%	22	505	-33.877%
2026-06-02	465.4900	479.8000	465.4900	476.3000	+0.386%	14	505	-36.704%
2026-06-01	449.6000	478.3000	448.4300	474.4700	+4.389%	12	504	-36.460%
2026-05-29	468.8200	469.3200	454.5200	454.5200	+0.602%	88	509	-33.671%
2026-05-28	446.0400	451.8000	446.0400	451.8000	+5.334%	10	556	-33.271%
2026-05-27	430.7000	430.7000	428.2500	428.9200	+1.230%	8	552	-29.712%
2026-05-26	429.4000	429.4000	423.7100	423.7100	+3.306%	35	547	-28.848%
2026-05-22	410.1500	410.1500	410.1500	410.1500	+16.852%	100	547	-26.495%
2026-05-20	344.0000	351.0000	344.0000	351.0000	+0.286%	20	450	-14.108%
2026-05-19	329.4000	353.7600	329.4000	350.0000	-2.813%	21	440	-13.863%
2026-05-18	366.2500	368.7300	342.0000	360.1300	-5.947%	34	440	-16.286%
2026-05-15	380.5000	404.0000	380.5000	382.9000	-11.742%	19	440	-21.264%
2026-05-14	449.2500	455.4200	433.8400	433.8400	+7.851%	11	435	-30.509%
2026-05-13	376.9400	402.2600	376.9400	402.2600	+14.624%	6	422	-25.053%
2026-05-12	350.9400	350.9400	350.9400	350.9400	-5.177%	2	422	-14.094%
2026-05-08	359.0400	373.8900	359.0400	370.1000	+11.108%	14	422	-18.541%
2026-05-07	350.8100	351.7700	333.1000	333.1000	-3.645%	5	425	-9.493%
2026-05-06	315.2300	345.7000	315.2300	345.7000	+16.124%	7	426	-12.791%
2026-05-05	281.4000	297.7000	281.4000	297.7000	+8.856%	7	431	+1.270%
2026-05-04	273.1800	273.4800	273.1800	273.4800	-2.918%	4	427	+10.238%
2026-05-01	272.1000	290.0000	272.1000	281.7000	+10.614%	6	426	+7.022%
2026-04-30	235.8600	254.6700	235.8600	254.6700	+12.661%	44	426	+18.381%
2026-04-29	226.0500	226.0500	226.0500	226.0500	-4.131%	2	454	+33.369%
2026-04-28	245.1700	245.1700	229.1800	235.7900	-5.868%	88	454	+27.860%
2026-04-27	248.0000	250.4900	247.8500	250.4900	+0.196%	8	387	+20.356%
2026-04-24	231.6500	251.1000	227.2400	250.0000	+12.108%	238	382	+20.592%
2026-04-23	236.0600	236.0600	223.0000	223.0000	-4.932%	2	266	+35.193%
2026-04-22	234.5700	234.5700	234.5700	234.5700	+7.502%	1	265	+28.525%
2026-04-21	212.0000	218.2000	212.0000	218.2000	-5.574%	3	265	+38.167%
2026-04-20	231.0800	231.0800	231.0800	231.0800	-2.826%	2	265	+30.466%
2026-04-17	221.4700	237.8000	221.1100	237.8000	+23.021%	55	264	+26.779%
2026-04-16	193.3000	193.3000	193.3000	193.3000	+1.785%	10	238	+55.965%
2026-04-15	188.2600	189.9100	188.2600	189.9100	+19.893%	40	238	+58.749%
2026-04-14	144.9700	158.4000	144.9700	158.4000	+29.825%	25	199	+90.328%
2026-04-13	110.9000	122.0100	110.9000	122.0100	+51.622%	7	198	+147.095%
2026-04-07	80.4700	80.4700	80.4700	80.4700	+1.220%	1	191	+274.649%
2026-04-06	79.5000	79.5000	79.5000	79.5000	-6.139%	1	191	+279.220%
2026-04-01	84.3200	84.7000	84.3200	84.7000	+10.719%	16	191	+255.939%
2026-03-31	73.7700	76.5000	73.7700	76.5000	+40.625%	6	204	+294.092%
2026-03-30	54.4000	54.4000	54.4000	54.4000	-10.966%	1	204	+454.191%
2026-03-27	70.0000	70.0000	61.1000	61.1000	-22.245%	2	204	+393.421%
2026-03-26	78.5800	78.5800	78.5800	78.5800	-17.241%	1	206	+283.660%
2026-03-25	94.9500	94.9500	94.9500	94.9500	+0.839%	1	206	+217.514%
2026-03-24	94.1600	94.1600	94.1600	94.1600	+10.998%	1	206	+220.178%
2026-03-20	93.3800	93.9400	84.8300	84.8300	-16.572%	16	206	+255.393%
2026-03-19	101.6700	101.6800	101.6700	101.6800	-3.162%	4	208	+196.499%
2026-03-18	109.0000	109.0000	105.0000	105.0000	-13.956%	2	208	+187.124%
2026-03-16	122.0300	122.0300	122.0300	122.0300	-4.290%	1	209	+147.054%
2026-03-12	127.5000	127.5000	127.5000	127.5000	-4.207%	2	209	+136.455%
2026-03-09	133.1000	133.1000	133.1000	133.1000	-3.537%	3	209	+126.506%
2026-03-03	138.2500	138.2500	137.9800	137.9800	-16.447%	131	206	+118.495%
2026-02-27	165.1400	165.1400	165.1400	165.1400	-10.735%	2	80	+82.560%
2026-02-20	185.0000	185.0000	185.0000	185.0000	+1.537%	1	80	+62.962%
2026-02-18	182.2000	182.2000	182.2000	182.2000	+4.079%	6	80	+65.467%
2026-02-13	166.3000	175.0600	166.3000	175.0600	+1.838%	3	77	+72.215%
2026-02-12	188.1000	188.1000	171.9000	171.9000	-13.050%	17	77	+75.381%
2026-02-11	197.7000	197.7000	197.7000	197.7000	-0.030%	1	67	+52.494%
2026-02-09	199.3600	199.3600	197.7600	197.7600	+5.472%	6	66	+52.447%
2026-02-06	187.5000	187.5000	187.5000	187.5000	+12.007%	2	63	+60.789%
2026-02-05	167.4000	167.4000	167.4000	167.4000	-26.223%	2	63	+80.096%
2026-01-28	226.9000	226.9000	226.9000	226.9000	+24.945%	5	61	+32.869%
2026-01-20	181.9000	182.2500	181.6000	181.6000	-13.392%	9	56	+66.013%
2026-01-14	214.7000	214.7000	209.6700	209.6800	-8.736%	14	50	+43.781%
2026-01-13	229.7500	229.7500	229.7500	229.7500	+9.551%	10	40	+31.221%
2026-01-08	213.2500	213.2500	209.7200	209.7200	-7.965%	26	30	+43.754%
2026-01-07	227.8700	227.8700	227.8700	227.8700	+2.010%	1	7	+32.304%
2026-01-06	223.9500	224.1500	223.3800	223.3800	+8.817%	5	6	+34.963%
2026-01-05	208.2000	208.2000	205.2800	205.2800	+1.078%	2	3	+46.863%
2025-12-30	203.3100	203.3100	203.0900	203.0900	0.000%	6	3	+48.447%

.dark-mode .TQfB9C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQfB9C{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231C7600SPX Weekly Dec 31 2026 7600.00 Call (SPXW261231C07600000)option OPRA

SPXW20261231C7600
SPX Weekly Dec 31 2026 7600.00 Call (SPXW261231C07600000)
option OPRA