SPXW261231C07650000
SPX Weekly Dec 31 2026 7650.00 Call
optionOPRA
EODOct 27, 2026
266.01USD+13.796%(+32.25)5Vol700OI
SPXW261231C07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 245.78 | 266.01 | 242.69 | 266.01 | +13.796% | 5 | 704 | 0.000% |
| 2026-10-26 | 221.60 | 233.76 | 221.60 | 233.76 | +8.373% | 2 | 703 | +13.796% |
| 2026-10-23 | 223.44 | 228.00 | 215.70 | 215.70 | -8.326% | 28 | 704 | +23.324% |
| 2026-10-22 | 247.80 | 247.80 | 229.76 | 235.29 | -17.332% | 4 | 695 | +13.056% |
| 2026-10-21 | 284.62 | 284.62 | 284.62 | 284.62 | +9.680% | 1 | 694 | -6.539% |
| 2026-10-19 | 260.00 | 264.00 | 254.00 | 259.50 | +7.342% | 74 | 692 | +2.509% |
| 2026-10-16 | 295.28 | 295.28 | 241.75 | 241.75 | -11.284% | 28 | 664 | +10.035% |
| 2026-10-15 | 263.57 | 272.50 | 263.57 | 272.50 | +0.676% | 5 | 662 | -2.382% |
| 2026-10-14 | 269.62 | 270.67 | 269.62 | 270.67 | -18.152% | 7 | 662 | -1.722% |
| 2026-10-13 | 334.43 | 335.65 | 330.50 | 330.70 | -2.405% | 5 | 662 | -19.562% |
| 2026-10-12 | 341.35 | 344.50 | 338.14 | 338.85 | +1.537% | 8 | 658 | -21.496% |
| 2026-10-07 | 333.72 | 333.72 | 333.72 | 333.72 | -10.853% | 12 | 658 | -20.289% |
| 2026-10-06 | 354.89 | 377.33 | 354.89 | 374.35 | +25.537% | 4 | 661 | -28.941% |
| 2026-10-05 | 298.20 | 298.20 | 298.20 | 298.20 | +0.982% | 1 | 661 | -10.795% |
| 2026-10-02 | 305.30 | 320.71 | 295.30 | 295.30 | +6.799% | 5 | 662 | -9.919% |
| 2026-10-01 | 276.14 | 276.50 | 244.70 | 276.50 | -1.531% | 21 | 656 | -3.794% |
| 2026-09-29 | 280.80 | 280.80 | 280.80 | 280.80 | -6.181% | 1 | 656 | -5.267% |
| 2026-09-28 | 299.30 | 299.30 | 299.30 | 299.30 | -6.615% | 1 | 656 | -11.123% |
| 2026-09-25 | 320.50 | 320.50 | 320.50 | 320.50 | +7.514% | 1 | 656 | -17.002% |
| 2026-09-24 | 298.10 | 298.10 | 298.10 | 298.10 | -0.673% | 10 | 656 | -10.765% |
| 2026-09-21 | 300.12 | 300.12 | 300.12 | 300.12 | +11.556% | 1 | 644 | -11.365% |
| 2026-09-18 | 265.75 | 269.52 | 265.75 | 269.03 | -0.330% | 400 | 244 | -1.123% |
| 2026-09-17 | 263.23 | 269.92 | 263.23 | 269.92 | +18.277% | 19 | 228 | -1.449% |
| 2026-09-16 | 260.02 | 265.03 | 228.21 | 228.21 | -12.784% | 136 | 197 | +16.564% |
| 2026-09-15 | 261.66 | 261.66 | 261.66 | 261.66 | -3.196% | 7 | 204 | +1.662% |
| 2026-09-14 | 283.36 | 283.36 | 270.30 | 270.30 | -11.776% | 3 | 204 | -1.587% |
| 2026-09-11 | 306.38 | 306.38 | 306.38 | 306.38 | +12.297% | 10 | 194 | -13.176% |
| 2026-09-10 | 263.98 | 272.83 | 263.98 | 272.83 | -6.562% | 2 | 193 | -2.500% |
| 2026-09-09 | 285.29 | 291.99 | 285.23 | 291.99 | -11.919% | 20 | 185 | -8.898% |
| 2026-09-04 | 351.03 | 351.03 | 328.69 | 331.50 | -7.983% | 40 | 155 | -19.756% |
| 2026-09-03 | 358.23 | 361.59 | 358.23 | 360.26 | +23.971% | 48 | 167 | -26.162% |
| 2026-09-01 | 306.21 | 306.21 | 290.55 | 290.60 | -8.282% | 11 | 147 | -8.462% |
| 2026-08-31 | 323.96 | 323.96 | 316.84 | 316.84 | -5.356% | 28 | 140 | -16.043% |
| 2026-08-26 | 335.85 | 335.85 | 334.77 | 334.77 | -0.390% | 4 | 138 | -20.539% |
| 2026-08-25 | 336.08 | 336.08 | 336.08 | 336.08 | -4.593% | 1 | 137 | -20.849% |
| 2026-08-21 | 349.80 | 352.26 | 349.80 | 352.26 | -6.624% | 10 | 127 | -24.485% |
| 2026-08-18 | 371.86 | 377.25 | 371.86 | 377.25 | -11.543% | 14 | 137 | -29.487% |
| 2026-08-07 | 426.48 | 426.48 | 426.48 | 426.48 | -0.437% | 1 | 137 | -37.627% |
| 2026-08-05 | 428.35 | 428.35 | 428.35 | 428.35 | +77.224% | 1 | 138 | -37.899% |
| 2026-07-31 | 241.76 | 241.76 | 241.70 | 241.70 | +6.023% | 10 | 148 | +10.058% |
| 2026-07-30 | 227.97 | 227.97 | 227.97 | 227.97 | +9.454% | 10 | 153 | +16.686% |
| 2026-07-29 | 214.20 | 219.13 | 208.28 | 208.28 | -14.411% | 8 | 160 | +27.717% |
| 2026-07-24 | 243.35 | 243.35 | 243.35 | 243.35 | -0.062% | 10 | 165 | +9.312% |
| 2026-07-23 | 240.44 | 243.50 | 240.44 | 243.50 | -16.401% | 12 | 153 | +9.244% |
| 2026-07-22 | 291.25 | 291.27 | 291.25 | 291.27 | -1.972% | 30 | 143 | -8.672% |
| 2026-07-21 | 286.76 | 297.13 | 286.76 | 297.13 | -0.914% | 6 | 144 | -10.474% |
| 2026-07-17 | 300.34 | 300.34 | 299.51 | 299.87 | -5.911% | 6 | 140 | -11.292% |
| 2026-07-16 | 318.71 | 318.71 | 318.71 | 318.71 | +7.201% | 1 | 139 | -16.535% |
| 2026-07-08 | 297.30 | 297.30 | 297.30 | 297.30 | -11.953% | 1 | 139 | -10.525% |
| 2026-07-06 | 334.25 | 337.66 | 334.25 | 337.66 | -1.929% | 2 | 140 | -21.220% |
| 2026-07-02 | 344.30 | 344.30 | 344.30 | 344.30 | +15.809% | 3 | 137 | -22.739% |
| 2026-06-29 | 286.49 | 297.30 | 286.49 | 297.30 | +8.070% | 41 | 138 | -10.525% |
| 2026-06-25 | 279.13 | 279.13 | 275.10 | 275.10 | -0.326% | 16 | 141 | -3.304% |
| 2026-06-24 | 288.07 | 303.10 | 276.00 | 276.00 | -8.290% | 3 | 141 | -3.620% |
| 2026-06-23 | 300.95 | 300.95 | 300.95 | 300.95 | -10.543% | 1 | 140 | -11.610% |
| 2026-06-22 | 363.17 | 363.17 | 336.42 | 336.42 | -3.283% | 13 | 144 | -20.929% |
| 2026-06-18 | 347.84 | 347.84 | 347.84 | 347.84 | +8.001% | 4 | 140 | -23.525% |
| 2026-06-17 | 365.17 | 365.17 | 322.07 | 322.07 | -15.649% | 12 | 128 | -17.406% |
| 2026-06-16 | 381.82 | 381.82 | 381.82 | 381.82 | -4.464% | 10 | 128 | -30.331% |
| 2026-06-15 | 399.66 | 399.66 | 399.66 | 399.66 | +23.807% | 1 | 128 | -33.441% |
| 2026-06-12 | 305.09 | 323.61 | 305.09 | 322.81 | +11.046% | 20 | 118 | -17.595% |
| 2026-06-09 | 268.50 | 290.70 | 268.50 | 290.70 | -13.136% | 10 | 125 | -8.493% |
| 2026-06-08 | 334.66 | 334.66 | 334.66 | 334.66 | +3.974% | 5 | 125 | -20.513% |
| 2026-06-05 | 321.87 | 321.87 | 321.87 | 321.87 | -19.122% | 5 | 125 | -17.355% |
| 2026-06-04 | 397.97 | 397.97 | 397.97 | 397.97 | -3.981% | 1 | 124 | -33.158% |
| 2026-06-03 | 414.46 | 414.47 | 414.46 | 414.47 | -4.182% | 4 | 124 | -35.819% |
| 2026-06-02 | 432.56 | 432.56 | 432.56 | 432.56 | -3.100% | 5 | 129 | -38.503% |
| 2026-06-01 | 432.60 | 446.40 | 432.60 | 446.40 | +4.270% | 3 | 127 | -40.410% |
| 2026-05-29 | 427.25 | 433.25 | 427.25 | 428.12 | +4.379% | 9 | 124 | -37.866% |
| 2026-05-26 | 408.33 | 411.18 | 408.33 | 410.16 | +24.291% | 70 | 136 | -35.145% |
| 2026-05-20 | 330.00 | 330.00 | 330.00 | 330.00 | +8.055% | 5 | 131 | -19.391% |
| 2026-05-19 | 305.40 | 305.40 | 305.40 | 305.40 | -8.186% | 5 | 131 | -12.898% |
| 2026-05-18 | 338.70 | 341.08 | 328.70 | 332.63 | -7.866% | 36 | 145 | -20.028% |
| 2026-05-15 | 352.50 | 361.03 | 352.50 | 361.03 | -10.410% | 35 | 172 | -26.319% |
| 2026-05-14 | 423.50 | 423.50 | 402.98 | 402.98 | +11.057% | 8 | 167 | -33.989% |
| 2026-05-13 | 353.97 | 362.86 | 353.74 | 362.86 | +3.674% | 6 | 165 | -26.691% |
| 2026-05-12 | 315.66 | 350.00 | 315.20 | 350.00 | +47.779% | 3 | 165 | -23.997% |
| 2026-05-04 | 238.00 | 238.00 | 236.47 | 236.84 | -7.916% | 3 | 166 | +12.316% |
| 2026-05-01 | 258.88 | 260.49 | 252.75 | 257.20 | +13.720% | 13 | 162 | +3.425% |
| 2026-04-30 | 223.21 | 226.17 | 220.70 | 226.17 | +5.781% | 31 | 162 | +17.615% |
| 2026-04-28 | 211.33 | 214.71 | 207.62 | 213.81 | -6.145% | 80 | 182 | +24.414% |
| 2026-04-27 | 227.81 | 227.81 | 227.81 | 227.81 | +1.924% | 5 | 103 | +16.768% |
| 2026-04-24 | 224.34 | 224.34 | 223.51 | 223.51 | +7.431% | 6 | 98 | +19.015% |
| 2026-04-22 | 208.05 | 208.05 | 208.05 | 208.05 | +8.614% | 1 | 94 | +27.859% |
| 2026-04-21 | 216.60 | 216.60 | 191.55 | 191.55 | -6.094% | 23 | 76 | +38.872% |
| 2026-04-20 | 209.60 | 209.60 | 203.00 | 203.98 | -2.257% | 17 | 76 | +30.410% |
| 2026-04-17 | 200.17 | 208.69 | 200.17 | 208.69 | +30.277% | 53 | 65 | +27.467% |
| 2026-04-15 | 160.19 | 160.19 | 160.19 | 160.19 | +37.750% | 1 | 41 | +66.059% |
| 2026-04-13 | 107.57 | 116.29 | 107.45 | 116.29 | +68.219% | 8 | 41 | +128.747% |
| 2026-04-06 | 69.17 | 69.17 | 69.13 | 69.13 | +0.319% | 20 | 36 | +284.797% |
| 2026-03-26 | 68.91 | 68.91 | 68.91 | 68.91 | -35.778% | 1 | 26 | +286.025% |
| 2026-03-17 | 107.30 | 107.30 | 107.30 | 107.30 | +0.941% | 2 | 28 | +147.912% |
| 2026-03-13 | 106.30 | 106.30 | 106.30 | 106.30 | -21.804% | 5 | 28 | +150.245% |
| 2026-03-05 | 136.12 | 136.12 | 135.94 | 135.94 | -10.689% | 6 | 31 | +95.682% |
| 2026-02-23 | 152.25 | 152.25 | 152.21 | 152.21 | -7.919% | 6 | 28 | +74.765% |
| 2026-02-18 | 165.30 | 165.30 | 165.30 | 165.30 | +7.338% | 2 | 25 | +60.926% |
| 2026-02-12 | 154.00 | 154.00 | 154.00 | 154.00 | -12.301% | 5 | 23 | +72.734% |
| 2026-02-04 | 175.60 | 175.60 | 175.60 | 175.60 | -8.542% | 3 | 18 | +51.486% |
| 2026-01-30 | 192.00 | 192.00 | 192.00 | 192.00 | +4.918% | 1 | 18 | +38.547% |
| 2026-01-29 | 183.00 | 183.00 | 183.00 | 183.00 | +0.197% | 2 | 17 | +45.361% |
| 2026-01-22 | 182.64 | 182.64 | 182.64 | 182.64 | +8.786% | 6 | 15 | +45.647% |
| 2026-01-20 | 168.57 | 168.57 | 167.89 | 167.89 | -16.306% | 2 | 15 | +58.443% |
| 2026-01-13 | 200.60 | 200.60 | 200.60 | 200.60 | +4.539% | 15 | 15 | +32.607% |
| 2026-01-08 | 191.86 | 191.89 | 191.86 | 191.89 | -6.139% | 6 | 3 | +38.626% |
| 2026-01-06 | 204.44 | 204.44 | 204.44 | 204.44 | +14.117% | 1 | 1 | +30.116% |
| 2025-12-22 | 179.18 | 179.18 | 179.15 | 179.15 | 0.000% | 6 | 0 | +48.485% |