SPXW261231C07600000
SPX Weekly Dec 31 2026 7600.00 Call
optionOPRA
EODOct 28, 2026
332.35USD+23.896%(+64.10)48Vol6,337OI
SPXW261231C07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 301.33 | 332.35 | 295.00 | 332.35 | +23.896% | 48 | 6,338 | 0.000% |
| 2026-10-26 | 270.78 | 272.30 | 268.25 | 268.25 | +8.327% | 3 | 6,338 | +23.896% |
| 2026-10-23 | 253.79 | 256.50 | 247.63 | 247.63 | -5.916% | 44 | 6,338 | +34.212% |
| 2026-10-22 | 262.00 | 264.70 | 262.00 | 263.20 | -18.113% | 160 | 6,338 | +26.273% |
| 2026-10-21 | 336.00 | 336.00 | 321.42 | 321.42 | +6.955% | 2 | 6,337 | +3.401% |
| 2026-10-20 | 281.44 | 319.20 | 281.44 | 300.52 | +3.339% | 10 | 6,341 | +10.592% |
| 2026-10-19 | 290.56 | 309.30 | 290.56 | 290.81 | +5.942% | 10 | 6,344 | +14.284% |
| 2026-10-16 | 271.00 | 274.50 | 266.55 | 274.50 | -15.743% | 104 | 6,340 | +21.075% |
| 2026-10-15 | 298.87 | 326.00 | 297.30 | 325.79 | +4.833% | 4 | 6,340 | +2.014% |
| 2026-10-14 | 329.63 | 329.63 | 306.22 | 310.77 | -17.476% | 5 | 6,340 | +6.944% |
| 2026-10-13 | 378.70 | 378.70 | 375.80 | 376.58 | +0.154% | 3 | 6,340 | -11.745% |
| 2026-10-12 | 375.30 | 376.00 | 375.30 | 376.00 | +0.777% | 2 | 6,340 | -11.609% |
| 2026-10-09 | 369.60 | 373.10 | 363.20 | 373.10 | +5.247% | 16 | 6,329 | -10.922% |
| 2026-10-08 | 366.05 | 371.29 | 346.16 | 354.50 | -6.708% | 9 | 6,329 | -6.248% |
| 2026-10-07 | 365.45 | 379.99 | 365.45 | 379.99 | -7.462% | 2 | 6,330 | -12.537% |
| 2026-10-06 | 398.71 | 415.91 | 398.71 | 410.63 | +24.057% | 4 | 6,330 | -19.063% |
| 2026-10-02 | 327.00 | 331.00 | 327.00 | 331.00 | +9.331% | 2 | 6,330 | +0.408% |
| 2026-10-01 | 302.75 | 302.75 | 302.75 | 302.75 | -9.111% | 1 | 6,330 | +9.777% |
| 2026-09-30 | 323.00 | 333.10 | 323.00 | 333.10 | +11.730% | 4 | 6,330 | -0.225% |
| 2026-09-29 | 318.50 | 318.50 | 298.00 | 298.13 | -18.096% | 4 | 6,330 | +11.478% |
| 2026-09-25 | 340.16 | 364.00 | 340.16 | 364.00 | +11.043% | 17 | 6,319 | -8.695% |
| 2026-09-24 | 319.40 | 327.80 | 319.40 | 327.80 | -4.518% | 4 | 6,319 | +1.388% |
| 2026-09-23 | 357.00 | 357.00 | 335.52 | 343.31 | -11.312% | 15 | 6,318 | -3.192% |
| 2026-09-22 | 387.10 | 387.10 | 387.10 | 387.10 | -1.656% | 1 | 6,318 | -14.144% |
| 2026-09-21 | 351.97 | 396.55 | 350.05 | 393.62 | +29.238% | 232 | 6,118 | -15.566% |
| 2026-09-17 | 307.10 | 307.10 | 298.35 | 304.57 | +24.824% | 13 | 6,128 | +9.121% |
| 2026-09-16 | 298.39 | 298.39 | 244.00 | 244.00 | -19.658% | 20 | 6,126 | +36.209% |
| 2026-09-14 | 302.46 | 306.15 | 302.46 | 303.70 | -8.331% | 5 | 6,126 | +9.434% |
| 2026-09-11 | 332.80 | 337.18 | 331.30 | 331.30 | +9.891% | 3 | 6,126 | +0.317% |
| 2026-09-10 | 293.91 | 302.70 | 292.10 | 301.48 | -7.283% | 26 | 6,126 | +10.239% |
| 2026-09-09 | 327.72 | 327.72 | 316.76 | 325.16 | -6.887% | 175 | 6,050 | +2.211% |
| 2026-09-08 | 354.99 | 354.99 | 347.94 | 349.21 | -6.172% | 3 | 6,049 | -4.828% |
| 2026-09-04 | 379.14 | 379.14 | 363.27 | 372.18 | -6.839% | 36 | 6,038 | -10.702% |
| 2026-09-03 | 393.78 | 399.50 | 393.78 | 399.50 | +14.779% | 160 | 5,968 | -16.809% |
| 2026-09-02 | 348.06 | 348.06 | 348.06 | 348.06 | +3.472% | 2 | 5,968 | -4.514% |
| 2026-09-01 | 336.96 | 336.96 | 336.38 | 336.38 | -3.911% | 2 | 5,957 | -1.198% |
| 2026-08-31 | 359.73 | 359.73 | 350.07 | 350.07 | -9.153% | 2,512 | 1,073 | -5.062% |
| 2026-08-28 | 405.93 | 405.93 | 384.25 | 385.34 | -3.496% | 9 | 1,073 | -13.751% |
| 2026-08-27 | 382.24 | 399.30 | 382.24 | 399.30 | +7.747% | 19 | 1,084 | -16.767% |
| 2026-08-26 | 369.28 | 370.59 | 369.28 | 370.59 | +1.152% | 3 | 1,084 | -10.319% |
| 2026-08-25 | 366.48 | 366.48 | 366.37 | 366.37 | -0.098% | 4 | 1,082 | -9.286% |
| 2026-08-24 | 358.31 | 366.90 | 354.46 | 366.73 | -2.020% | 67 | 1,082 | -9.375% |
| 2026-08-21 | 373.55 | 377.28 | 373.55 | 374.29 | +2.785% | 7 | 1,077 | -11.205% |
| 2026-08-20 | 382.61 | 382.61 | 364.15 | 364.15 | -12.749% | 3 | 1,077 | -8.733% |
| 2026-08-19 | 417.36 | 417.36 | 417.36 | 417.36 | +2.002% | 1 | 1,078 | -20.369% |
| 2026-08-18 | 409.17 | 409.17 | 409.17 | 409.17 | -8.627% | 1 | 1,078 | -18.775% |
| 2026-08-17 | 457.32 | 457.32 | 447.80 | 447.80 | -4.810% | 3 | 1,078 | -25.782% |
| 2026-08-14 | 482.86 | 483.26 | 468.90 | 470.43 | -2.806% | 9 | 1,089 | -29.352% |
| 2026-08-13 | 458.27 | 487.61 | 458.27 | 484.01 | +7.620% | 34 | 740 | -31.334% |
| 2026-08-12 | 446.41 | 449.74 | 445.91 | 449.74 | -2.763% | 7 | 741 | -26.102% |
| 2026-08-11 | 469.80 | 469.80 | 462.52 | 462.52 | +1.543% | 3 | 739 | -28.144% |
| 2026-08-10 | 455.49 | 455.49 | 455.49 | 455.49 | -0.607% | 1 | 740 | -27.035% |
| 2026-08-07 | 450.54 | 458.27 | 450.54 | 458.27 | +6.753% | 14 | 742 | -27.477% |
| 2026-08-06 | 454.35 | 454.35 | 427.89 | 429.28 | -4.447% | 14 | 740 | -22.580% |
| 2026-08-05 | 495.47 | 495.47 | 449.26 | 449.26 | -1.853% | 83 | 742 | -26.023% |
| 2026-08-04 | 384.37 | 457.74 | 384.37 | 457.74 | +28.165% | 38 | 744 | -27.393% |
| 2026-08-03 | 339.52 | 357.15 | 339.52 | 357.15 | +22.416% | 7 | 749 | -6.944% |
| 2026-07-31 | 257.88 | 291.75 | 257.88 | 291.75 | +12.593% | 14 | 748 | +13.916% |
| 2026-07-30 | 249.68 | 259.83 | 249.68 | 259.12 | -3.969% | 13 | 749 | +28.261% |
| 2026-07-29 | 229.76 | 269.83 | 229.76 | 269.83 | -3.615% | 13 | 754 | +23.170% |
| 2026-07-28 | 276.57 | 279.95 | 275.36 | 279.95 | +5.761% | 8 | 754 | +18.718% |
| 2026-07-27 | 258.33 | 266.22 | 258.33 | 264.70 | -1.158% | 9 | 757 | +25.557% |
| 2026-07-23 | 268.90 | 269.70 | 267.00 | 267.80 | -20.489% | 38 | 719 | +24.104% |
| 2026-07-22 | 321.78 | 336.81 | 321.78 | 336.81 | +2.527% | 2 | 719 | -1.324% |
| 2026-07-21 | 326.39 | 328.51 | 326.39 | 328.51 | +6.486% | 2 | 715 | +1.169% |
| 2026-07-20 | 309.00 | 312.70 | 308.50 | 308.50 | +1.387% | 36 | 697 | +7.731% |
| 2026-07-17 | 322.30 | 329.74 | 304.28 | 304.28 | -12.573% | 39 | 680 | +9.225% |
| 2026-07-16 | 357.46 | 361.54 | 348.04 | 348.04 | -5.257% | 6 | 680 | -4.508% |
| 2026-07-15 | 367.35 | 367.35 | 367.35 | 367.35 | +2.104% | 2 | 680 | -9.528% |
| 2026-07-14 | 360.00 | 361.00 | 359.78 | 359.78 | +1.805% | 35 | 676 | -7.624% |
| 2026-07-13 | 373.46 | 373.46 | 353.00 | 353.40 | -8.081% | 37 | 679 | -5.956% |
| 2026-07-10 | 360.78 | 384.47 | 360.78 | 384.47 | +5.830% | 155 | 710 | -13.556% |
| 2026-07-09 | 364.63 | 364.63 | 363.29 | 363.29 | +9.155% | 2 | 712 | -8.517% |
| 2026-07-08 | 320.40 | 332.82 | 320.40 | 332.82 | -9.876% | 6 | 710 | -0.141% |
| 2026-07-06 | 357.16 | 370.71 | 357.16 | 369.29 | +17.086% | 4 | 713 | -10.003% |
| 2026-07-02 | 372.56 | 372.56 | 315.40 | 315.40 | -12.289% | 3 | 716 | +5.374% |
| 2026-06-30 | 345.13 | 359.59 | 341.44 | 359.59 | +16.917% | 6 | 736 | -7.575% |
| 2026-06-29 | 307.56 | 307.56 | 307.56 | 307.56 | +2.421% | 1 | 737 | +8.060% |
| 2026-06-26 | 290.61 | 300.29 | 290.61 | 300.29 | +2.153% | 3 | 738 | +10.676% |
| 2026-06-25 | 293.96 | 293.96 | 293.96 | 293.96 | -1.722% | 1 | 739 | +13.060% |
| 2026-06-24 | 296.98 | 299.11 | 296.98 | 299.11 | -18.278% | 36 | 739 | +11.113% |
| 2026-06-22 | 388.74 | 388.74 | 365.99 | 366.01 | -3.458% | 6 | 742 | -9.196% |
| 2026-06-18 | 379.12 | 379.12 | 379.12 | 379.12 | -8.034% | 3 | 741 | -12.336% |
| 2026-06-16 | 412.24 | 412.24 | 412.24 | 412.24 | -4.166% | 10 | 740 | -19.379% |
| 2026-06-15 | 418.25 | 439.03 | 415.74 | 430.16 | +20.665% | 17 | 604 | -22.738% |
| 2026-06-12 | 347.62 | 356.49 | 347.62 | 356.49 | +4.258% | 85 | 598 | -6.772% |
| 2026-06-11 | 289.57 | 346.95 | 282.10 | 341.93 | +19.757% | 29 | 585 | -2.802% |
| 2026-06-10 | 329.84 | 346.07 | 285.52 | 285.52 | -1.067% | 184 | 500 | +16.402% |
| 2026-06-09 | 288.60 | 288.60 | 288.60 | 288.60 | -24.202% | 3 | 503 | +15.159% |
| 2026-06-08 | 380.75 | 380.75 | 380.75 | 380.75 | +9.029% | 9 | 504 | -12.712% |
| 2026-06-05 | 409.39 | 409.39 | 342.21 | 349.22 | -25.312% | 37 | 508 | -4.831% |
| 2026-06-04 | 430.36 | 467.57 | 430.36 | 467.57 | +2.551% | 7 | 505 | -28.920% |
| 2026-06-03 | 457.00 | 457.00 | 455.94 | 455.94 | -4.275% | 22 | 505 | -27.107% |
| 2026-06-02 | 465.49 | 479.80 | 465.49 | 476.30 | +0.386% | 14 | 504 | -30.223% |
| 2026-06-01 | 449.60 | 478.30 | 448.43 | 474.47 | +4.389% | 12 | 509 | -29.953% |
| 2026-05-29 | 468.82 | 469.32 | 454.52 | 454.52 | +0.602% | 88 | 556 | -26.879% |
| 2026-05-28 | 446.04 | 451.80 | 446.04 | 451.80 | +5.334% | 10 | 552 | -26.439% |
| 2026-05-27 | 430.70 | 430.70 | 428.25 | 428.92 | +1.230% | 8 | 547 | -22.515% |
| 2026-05-26 | 429.40 | 429.40 | 423.71 | 423.71 | +3.306% | 35 | 547 | -21.562% |
| 2026-05-22 | 410.15 | 410.15 | 410.15 | 410.15 | +16.852% | 100 | 450 | -18.969% |
| 2026-05-20 | 344.00 | 351.00 | 344.00 | 351.00 | +0.286% | 20 | 440 | -5.313% |
| 2026-05-19 | 329.40 | 353.76 | 329.40 | 350.00 | -2.813% | 21 | 439 | -5.043% |
| 2026-05-18 | 366.25 | 368.73 | 342.00 | 360.13 | -5.947% | 34 | 454 | -7.714% |
| 2026-05-15 | 380.50 | 404.00 | 380.50 | 382.90 | -11.742% | 19 | 435 | -13.202% |
| 2026-05-14 | 449.25 | 455.42 | 433.84 | 433.84 | +7.851% | 11 | 425 | -23.393% |
| 2026-05-13 | 376.94 | 402.26 | 376.94 | 402.26 | +14.624% | 6 | 424 | -17.379% |
| 2026-05-12 | 350.94 | 350.94 | 350.94 | 350.94 | -5.177% | 2 | 422 | -5.297% |
| 2026-05-08 | 359.04 | 373.89 | 359.04 | 370.10 | +11.108% | 14 | 425 | -10.200% |
| 2026-05-07 | 350.81 | 351.77 | 333.10 | 333.10 | -3.645% | 5 | 426 | -0.225% |
| 2026-05-06 | 315.23 | 345.70 | 315.23 | 345.70 | +16.124% | 7 | 431 | -3.862% |
| 2026-05-05 | 281.40 | 297.70 | 281.40 | 297.70 | +8.856% | 7 | 427 | +11.639% |
| 2026-05-04 | 273.18 | 273.48 | 273.18 | 273.48 | -2.918% | 4 | 429 | +21.526% |
| 2026-05-01 | 272.10 | 290.00 | 272.10 | 281.70 | +10.614% | 6 | 426 | +17.980% |
| 2026-04-30 | 235.86 | 254.67 | 235.86 | 254.67 | +12.661% | 44 | 426 | +30.502% |
| 2026-04-29 | 226.05 | 226.05 | 226.05 | 226.05 | -4.131% | 2 | 454 | +47.025% |
| 2026-04-28 | 245.17 | 245.17 | 229.18 | 235.79 | -5.868% | 88 | 454 | +40.952% |
| 2026-04-27 | 248.00 | 250.49 | 247.85 | 250.49 | +0.196% | 8 | 387 | +32.680% |
| 2026-04-24 | 231.65 | 251.10 | 227.24 | 250.00 | +12.108% | 238 | 382 | +32.940% |
| 2026-04-23 | 236.06 | 236.06 | 223.00 | 223.00 | -4.932% | 2 | 266 | +49.036% |
| 2026-04-22 | 234.57 | 234.57 | 234.57 | 234.57 | +7.502% | 1 | 265 | +41.685% |
| 2026-04-21 | 212.00 | 218.20 | 212.00 | 218.20 | -5.574% | 3 | 265 | +52.314% |
| 2026-04-20 | 231.08 | 231.08 | 231.08 | 231.08 | -2.826% | 2 | 265 | +43.825% |
| 2026-04-17 | 221.47 | 237.80 | 221.11 | 237.80 | +23.021% | 55 | 264 | +39.760% |
| 2026-04-16 | 193.30 | 193.30 | 193.30 | 193.30 | +1.785% | 10 | 238 | +71.935% |
| 2026-04-15 | 188.26 | 189.91 | 188.26 | 189.91 | +19.893% | 40 | 238 | +75.004% |
| 2026-04-14 | 144.97 | 158.40 | 144.97 | 158.40 | +29.825% | 25 | 199 | +109.817% |
| 2026-04-13 | 110.90 | 122.01 | 110.90 | 122.01 | +51.622% | 7 | 198 | +172.396% |
| 2026-04-07 | 80.47 | 80.47 | 80.47 | 80.47 | +1.220% | 1 | 191 | +313.011% |
| 2026-04-06 | 79.50 | 79.50 | 79.50 | 79.50 | -6.139% | 1 | 191 | +318.050% |
| 2026-04-01 | 84.32 | 84.70 | 84.32 | 84.70 | +10.719% | 16 | 191 | +292.385% |
| 2026-03-31 | 73.77 | 76.50 | 73.77 | 76.50 | +40.625% | 6 | 204 | +334.444% |
| 2026-03-30 | 54.40 | 54.40 | 54.40 | 54.40 | -10.966% | 1 | 204 | +510.938% |
| 2026-03-27 | 70.00 | 70.00 | 61.10 | 61.10 | -22.245% | 2 | 204 | +443.944% |
| 2026-03-26 | 78.58 | 78.58 | 78.58 | 78.58 | -17.241% | 1 | 206 | +322.945% |
| 2026-03-25 | 94.95 | 94.95 | 94.95 | 94.95 | +0.839% | 1 | 206 | +250.026% |
| 2026-03-24 | 94.16 | 94.16 | 94.16 | 94.16 | +10.998% | 1 | 206 | +252.963% |
| 2026-03-20 | 93.38 | 93.94 | 84.83 | 84.83 | -16.572% | 16 | 206 | +291.784% |
| 2026-03-19 | 101.67 | 101.68 | 101.67 | 101.68 | -3.162% | 4 | 208 | +226.859% |
| 2026-03-18 | 109.00 | 109.00 | 105.00 | 105.00 | -13.956% | 2 | 208 | +216.524% |
| 2026-03-16 | 122.03 | 122.03 | 122.03 | 122.03 | -4.290% | 1 | 209 | +172.351% |
| 2026-03-12 | 127.50 | 127.50 | 127.50 | 127.50 | -4.207% | 2 | 209 | +160.667% |
| 2026-03-09 | 133.10 | 133.10 | 133.10 | 133.10 | -3.537% | 3 | 209 | +149.699% |
| 2026-03-03 | 138.25 | 138.25 | 137.98 | 137.98 | -16.447% | 131 | 206 | +140.868% |
| 2026-02-27 | 165.14 | 165.14 | 165.14 | 165.14 | -10.735% | 2 | 80 | +101.253% |
| 2026-02-20 | 185.00 | 185.00 | 185.00 | 185.00 | +1.537% | 1 | 80 | +79.649% |
| 2026-02-18 | 182.20 | 182.20 | 182.20 | 182.20 | +4.079% | 6 | 80 | +82.409% |
| 2026-02-13 | 166.30 | 175.06 | 166.30 | 175.06 | +1.838% | 3 | 77 | +89.849% |
| 2026-02-12 | 188.10 | 188.10 | 171.90 | 171.90 | -13.050% | 17 | 77 | +93.339% |
| 2026-02-11 | 197.70 | 197.70 | 197.70 | 197.70 | -0.030% | 1 | 67 | +68.108% |
| 2026-02-09 | 199.36 | 199.36 | 197.76 | 197.76 | +5.472% | 6 | 66 | +68.057% |
| 2026-02-06 | 187.50 | 187.50 | 187.50 | 187.50 | +12.007% | 2 | 63 | +77.253% |
| 2026-02-05 | 167.40 | 167.40 | 167.40 | 167.40 | -26.223% | 2 | 63 | +98.536% |
| 2026-01-28 | 226.90 | 226.90 | 226.90 | 226.90 | +24.945% | 5 | 61 | +46.474% |
| 2026-01-20 | 181.90 | 182.25 | 181.60 | 181.60 | -13.392% | 9 | 56 | +83.012% |
| 2026-01-14 | 214.70 | 214.70 | 209.67 | 209.68 | -8.736% | 14 | 50 | +58.503% |
| 2026-01-13 | 229.75 | 229.75 | 229.75 | 229.75 | +9.551% | 10 | 40 | +44.657% |
| 2026-01-08 | 213.25 | 213.25 | 209.72 | 209.72 | -7.965% | 26 | 30 | +58.473% |
| 2026-01-07 | 227.87 | 227.87 | 227.87 | 227.87 | +2.010% | 1 | 7 | +45.851% |
| 2026-01-06 | 223.95 | 224.15 | 223.38 | 223.38 | +8.817% | 5 | 6 | +48.782% |
| 2026-01-05 | 208.20 | 208.20 | 205.28 | 205.28 | +1.078% | 2 | 3 | +61.901% |
| 2025-12-30 | 203.31 | 203.31 | 203.09 | 203.09 | 0.000% | 6 | 3 | +63.647% |