SPXW261231C07700000
SPX Weekly Dec 31 2026 7700.00 Call
optionOPRA
EODOct 28, 2026
225.00USD-3.017%(-7.00)29Vol4,523OI
SPXW261231C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 229.25 | 258.16 | 225.00 | 225.00 | -3.017% | 29 | 4,519 | 0.000% |
| 2026-10-27 | 214.70 | 232.00 | 205.00 | 232.00 | +14.005% | 56 | 4,543 | -3.017% |
| 2026-10-26 | 194.30 | 208.80 | 190.80 | 203.50 | +9.769% | 252 | 4,365 | +10.565% |
| 2026-10-23 | 188.95 | 194.50 | 182.00 | 185.39 | -9.256% | 482 | 4,247 | +21.366% |
| 2026-10-22 | 214.00 | 214.00 | 196.00 | 204.30 | -15.168% | 1,357 | 3,288 | +10.132% |
| 2026-10-21 | 239.00 | 261.78 | 230.00 | 240.83 | +2.656% | 25 | 3,298 | -6.573% |
| 2026-10-20 | 213.12 | 251.76 | 213.12 | 234.60 | +4.359% | 39 | 3,288 | -4.092% |
| 2026-10-19 | 225.93 | 239.00 | 220.35 | 224.80 | +10.467% | 41 | 3,307 | +0.089% |
| 2026-10-16 | 258.41 | 258.41 | 201.43 | 203.50 | -20.508% | 324 | 3,146 | +10.565% |
| 2026-10-15 | 232.50 | 256.00 | 232.50 | 256.00 | +8.567% | 12 | 3,140 | -12.109% |
| 2026-10-14 | 267.16 | 267.16 | 232.78 | 235.80 | -20.443% | 27 | 3,127 | -4.580% |
| 2026-10-13 | 296.39 | 296.39 | 296.39 | 296.39 | -1.328% | 1 | 3,127 | -24.087% |
| 2026-10-12 | 306.00 | 306.00 | 300.38 | 300.38 | +0.227% | 23 | 3,126 | -25.095% |
| 2026-10-09 | 294.40 | 299.70 | 294.40 | 299.70 | +8.000% | 4 | 3,129 | -24.925% |
| 2026-10-08 | 296.63 | 296.63 | 270.00 | 277.50 | -9.432% | 6 | 3,124 | -18.919% |
| 2026-10-07 | 297.25 | 310.00 | 291.62 | 306.40 | -9.015% | 8 | 3,126 | -26.567% |
| 2026-10-06 | 320.06 | 336.76 | 319.06 | 336.76 | +14.171% | 7 | 3,125 | -33.187% |
| 2026-10-05 | 268.50 | 294.96 | 268.44 | 294.96 | +11.799% | 6 | 3,124 | -23.718% |
| 2026-10-02 | 280.15 | 280.15 | 258.39 | 263.83 | +9.120% | 13 | 3,125 | -14.718% |
| 2026-10-01 | 221.34 | 242.00 | 212.70 | 241.78 | -3.941% | 116 | 3,040 | -6.940% |
| 2026-09-30 | 252.12 | 267.50 | 251.21 | 251.70 | +7.399% | 15 | 3,041 | -10.608% |
| 2026-09-29 | 236.50 | 236.50 | 230.00 | 234.36 | -10.131% | 4 | 3,038 | -3.994% |
| 2026-09-28 | 264.20 | 264.20 | 239.07 | 260.78 | -8.888% | 8 | 3,039 | -13.720% |
| 2026-09-25 | 279.31 | 286.22 | 268.38 | 286.22 | +5.151% | 106 | 3,024 | -21.389% |
| 2026-09-24 | 255.10 | 273.02 | 252.10 | 272.20 | -1.423% | 9 | 3,025 | -17.340% |
| 2026-09-23 | 287.93 | 287.93 | 270.88 | 276.13 | -14.184% | 45 | 3,014 | -18.517% |
| 2026-09-21 | 267.20 | 321.77 | 267.20 | 321.77 | +38.616% | 33 | 3,021 | -30.074% |
| 2026-09-18 | 230.53 | 233.25 | 227.57 | 232.13 | -1.502% | 20 | 3,008 | -3.072% |
| 2026-09-17 | 227.50 | 239.90 | 227.50 | 235.67 | +16.958% | 29 | 2,988 | -4.528% |
| 2026-09-16 | 229.00 | 234.27 | 183.40 | 201.50 | -8.075% | 89 | 2,959 | +11.663% |
| 2026-09-15 | 218.00 | 221.00 | 217.00 | 219.20 | -8.438% | 156 | 2,878 | +2.646% |
| 2026-09-14 | 240.47 | 240.47 | 239.40 | 239.40 | -11.615% | 102 | 2,901 | -6.015% |
| 2026-09-11 | 269.00 | 272.00 | 269.00 | 270.86 | +14.287% | 13 | 2,901 | -16.931% |
| 2026-09-10 | 239.47 | 242.73 | 232.00 | 237.00 | -7.602% | 32 | 2,890 | -5.063% |
| 2026-09-09 | 262.81 | 263.71 | 252.41 | 256.50 | -10.362% | 18 | 2,882 | -12.281% |
| 2026-09-08 | 293.28 | 293.28 | 286.15 | 286.15 | -4.166% | 4 | 2,880 | -21.370% |
| 2026-09-04 | 310.47 | 310.47 | 295.49 | 298.59 | -7.666% | 34 | 2,879 | -24.646% |
| 2026-09-03 | 305.15 | 332.30 | 293.35 | 323.38 | +14.609% | 33 | 2,880 | -30.422% |
| 2026-09-02 | 282.16 | 282.16 | 282.16 | 282.16 | +5.876% | 3 | 2,880 | -20.258% |
| 2026-09-01 | 272.16 | 272.16 | 266.50 | 266.50 | -9.808% | 301 | 2,788 | -15.572% |
| 2026-08-31 | 290.50 | 295.48 | 284.45 | 295.48 | -5.343% | 21 | 2,785 | -23.853% |
| 2026-08-28 | 335.98 | 353.55 | 312.16 | 312.16 | -5.320% | 40 | 2,782 | -27.922% |
| 2026-08-27 | 322.43 | 329.70 | 322.43 | 329.70 | +10.279% | 16 | 2,784 | -31.756% |
| 2026-08-26 | 296.85 | 298.97 | 295.35 | 298.97 | -2.170% | 10 | 2,783 | -24.742% |
| 2026-08-25 | 310.70 | 310.70 | 298.00 | 305.60 | +2.585% | 334 | 2,840 | -26.374% |
| 2026-08-24 | 296.43 | 297.92 | 290.23 | 297.90 | -4.476% | 6 | 2,838 | -24.471% |
| 2026-08-21 | 305.62 | 315.18 | 304.89 | 311.86 | +2.934% | 11 | 2,833 | -27.852% |
| 2026-08-20 | 316.39 | 316.67 | 302.97 | 302.97 | -14.478% | 52 | 2,808 | -25.735% |
| 2026-08-19 | 354.26 | 354.26 | 354.26 | 354.26 | +2.953% | 1 | 2,808 | -36.487% |
| 2026-08-18 | 345.77 | 346.96 | 344.10 | 344.10 | -11.474% | 14 | 2,820 | -34.612% |
| 2026-08-17 | 395.25 | 395.25 | 388.70 | 388.70 | -1.930% | 3 | 2,821 | -42.115% |
| 2026-08-14 | 396.35 | 396.35 | 396.35 | 396.35 | -2.648% | 5 | 2,821 | -43.232% |
| 2026-08-13 | 407.13 | 407.13 | 407.13 | 407.13 | +6.931% | 1 | 2,822 | -44.735% |
| 2026-08-12 | 379.60 | 380.74 | 375.75 | 380.74 | +3.406% | 5 | 2,819 | -40.905% |
| 2026-08-11 | 368.20 | 368.20 | 368.20 | 368.20 | -5.911% | 5 | 2,819 | -38.892% |
| 2026-08-10 | 392.81 | 397.63 | 391.32 | 391.33 | +2.684% | 17 | 2,819 | -42.504% |
| 2026-08-07 | 391.62 | 391.62 | 381.10 | 381.10 | +4.770% | 10 | 2,820 | -40.960% |
| 2026-08-06 | 361.40 | 363.75 | 361.40 | 363.75 | -7.306% | 2 | 2,820 | -38.144% |
| 2026-08-05 | 425.93 | 425.93 | 392.42 | 392.42 | -2.748% | 3 | 2,823 | -42.663% |
| 2026-08-04 | 311.11 | 403.51 | 311.11 | 403.51 | +36.672% | 73 | 2,851 | -44.239% |
| 2026-08-03 | 254.37 | 298.01 | 254.37 | 295.24 | +25.501% | 130 | 2,902 | -23.791% |
| 2026-07-31 | 232.37 | 235.25 | 206.10 | 235.25 | +22.795% | 47 | 2,911 | -4.357% |
| 2026-07-30 | 191.58 | 191.58 | 191.58 | 191.58 | +15.077% | 6 | 2,911 | +17.444% |
| 2026-07-29 | 193.37 | 193.97 | 166.46 | 166.48 | -25.512% | 14 | 2,912 | +35.151% |
| 2026-07-28 | 215.76 | 225.22 | 215.76 | 223.50 | +5.053% | 34 | 2,935 | +0.671% |
| 2026-07-27 | 213.34 | 213.34 | 212.75 | 212.75 | -1.505% | 9 | 2,928 | +5.758% |
| 2026-07-24 | 215.81 | 232.72 | 215.81 | 216.00 | -0.093% | 125 | 3,003 | +4.167% |
| 2026-07-23 | 227.60 | 227.60 | 215.20 | 216.20 | -17.776% | 27 | 2,996 | +4.070% |
| 2026-07-22 | 264.71 | 273.67 | 262.94 | 262.94 | -2.611% | 175 | 3,049 | -14.429% |
| 2026-07-21 | 260.49 | 272.45 | 250.39 | 269.99 | +9.601% | 4,349 | 5,141 | -16.664% |
| 2026-07-20 | 269.34 | 269.34 | 243.88 | 246.34 | -3.736% | 29 | 5,115 | -8.663% |
| 2026-07-17 | 248.06 | 264.11 | 248.00 | 255.90 | -11.331% | 19 | 5,119 | -12.075% |
| 2026-07-16 | 291.40 | 291.40 | 288.60 | 288.60 | -7.757% | 12 | 5,109 | -22.037% |
| 2026-07-15 | 316.91 | 316.91 | 301.87 | 312.87 | +3.206% | 80 | 5,069 | -28.085% |
| 2026-07-14 | 297.98 | 303.99 | 297.98 | 303.15 | +4.373% | 19 | 5,051 | -25.779% |
| 2026-07-13 | 310.43 | 310.43 | 290.45 | 290.45 | -10.694% | 50 | 5,054 | -22.534% |
| 2026-07-10 | 307.10 | 325.58 | 300.68 | 325.23 | +6.504% | 39 | 5,022 | -30.818% |
| 2026-07-09 | 286.40 | 306.35 | 286.40 | 305.37 | +12.434% | 22 | 5,005 | -26.319% |
| 2026-07-08 | 270.79 | 273.22 | 261.80 | 271.60 | -5.711% | 105 | 5,002 | -17.158% |
| 2026-07-07 | 300.80 | 302.80 | 284.63 | 288.05 | -8.556% | 51 | 5,021 | -21.889% |
| 2026-07-06 | 295.73 | 315.00 | 293.73 | 315.00 | +18.707% | 33 | 5,018 | -28.571% |
| 2026-07-02 | 310.31 | 310.31 | 265.36 | 265.36 | -12.742% | 18 | 5,024 | -15.210% |
| 2026-07-01 | 276.03 | 304.11 | 276.03 | 304.11 | +1.340% | 95 | 5,066 | -26.014% |
| 2026-06-30 | 283.28 | 301.70 | 283.28 | 300.09 | +15.892% | 25 | 5,070 | -25.022% |
| 2026-06-29 | 265.69 | 265.69 | 258.26 | 258.94 | +9.308% | 37 | 5,065 | -13.107% |
| 2026-06-26 | 229.24 | 238.30 | 226.16 | 236.89 | -1.048% | 39 | 5,032 | -5.019% |
| 2026-06-25 | 235.45 | 261.36 | 235.45 | 239.40 | -3.320% | 50 | 5,078 | -6.015% |
| 2026-06-24 | 261.80 | 263.83 | 245.71 | 247.62 | -8.313% | 53 | 5,104 | -9.135% |
| 2026-06-23 | 259.11 | 286.12 | 253.40 | 270.07 | -11.109% | 32 | 5,116 | -16.688% |
| 2026-06-22 | 334.43 | 334.43 | 303.19 | 303.82 | -4.750% | 85 | 5,081 | -25.943% |
| 2026-06-18 | 328.09 | 328.74 | 316.87 | 318.97 | -0.078% | 75 | 5,012 | -29.460% |
| 2026-06-17 | 341.55 | 341.55 | 303.81 | 319.22 | -5.197% | 56 | 5,000 | -29.516% |
| 2026-06-16 | 365.52 | 365.52 | 336.72 | 336.72 | -5.865% | 99 | 5,054 | -33.179% |
| 2026-06-15 | 355.12 | 375.90 | 355.12 | 357.70 | +18.739% | 84 | 5,048 | -37.098% |
| 2026-06-12 | 297.39 | 318.72 | 293.74 | 301.25 | +4.801% | 56 | 5,028 | -25.311% |
| 2026-06-11 | 247.51 | 298.14 | 244.61 | 287.45 | +22.669% | 195 | 5,036 | -21.726% |
| 2026-06-10 | 269.40 | 287.69 | 234.33 | 234.33 | -13.890% | 248 | 4,801 | -3.982% |
| 2026-06-09 | 312.80 | 328.51 | 227.72 | 272.13 | -6.945% | 2,656 | 2,267 | -17.319% |
| 2026-06-08 | 311.37 | 324.15 | 291.53 | 292.44 | -2.666% | 974 | 1,306 | -23.061% |
| 2026-06-05 | 346.08 | 346.08 | 290.84 | 300.45 | -25.567% | 1,102 | 413 | -25.112% |
| 2026-06-04 | 370.80 | 403.66 | 370.80 | 403.65 | +2.319% | 29 | 389 | -44.259% |
| 2026-06-03 | 394.50 | 394.50 | 394.50 | 394.50 | -4.613% | 1 | 388 | -42.966% |
| 2026-06-02 | 413.58 | 413.58 | 413.58 | 413.58 | -0.558% | 1 | 387 | -45.597% |
| 2026-06-01 | 388.45 | 415.90 | 387.49 | 415.90 | +5.342% | 11 | 387 | -45.900% |
| 2026-05-29 | 394.81 | 394.81 | 394.81 | 394.81 | +2.322% | 1 | 387 | -43.011% |
| 2026-05-28 | 386.62 | 386.62 | 385.85 | 385.85 | +1.832% | 10 | 387 | -41.687% |
| 2026-05-26 | 378.91 | 378.91 | 378.91 | 378.91 | +9.641% | 1 | 387 | -40.619% |
| 2026-05-22 | 345.59 | 345.59 | 345.59 | 345.59 | +6.159% | 1 | 387 | -34.894% |
| 2026-05-21 | 325.54 | 325.54 | 325.54 | 325.54 | +1.731% | 1 | 386 | -30.884% |
| 2026-05-20 | 296.13 | 321.00 | 296.10 | 320.00 | +9.394% | 32 | 390 | -29.688% |
| 2026-05-18 | 326.90 | 326.90 | 291.47 | 292.52 | -14.167% | 10 | 390 | -23.082% |
| 2026-05-15 | 330.00 | 341.00 | 330.00 | 340.80 | -10.902% | 14 | 389 | -33.979% |
| 2026-05-14 | 359.04 | 391.24 | 359.04 | 382.50 | +10.549% | 11 | 335 | -41.176% |
| 2026-05-13 | 310.74 | 346.00 | 310.74 | 346.00 | +15.847% | 156 | 259 | -34.971% |
| 2026-05-12 | 298.67 | 298.67 | 298.67 | 298.67 | -9.180% | 2 | 257 | -24.666% |
| 2026-05-11 | 328.86 | 328.86 | 328.86 | 328.86 | +4.119% | 1 | 257 | -31.582% |
| 2026-05-08 | 300.16 | 319.59 | 300.16 | 315.85 | +6.479% | 24 | 271 | -28.764% |
| 2026-05-06 | 279.45 | 296.63 | 279.45 | 296.63 | +19.710% | 4 | 271 | -24.148% |
| 2026-05-05 | 236.54 | 248.17 | 236.54 | 247.79 | +7.829% | 29 | 291 | -9.197% |
| 2026-05-01 | 229.80 | 229.80 | 229.80 | 229.80 | +4.407% | 3 | 294 | -2.089% |
| 2026-04-30 | 218.05 | 220.58 | 218.05 | 220.10 | +20.689% | 7 | 294 | +2.226% |
| 2026-04-29 | 182.37 | 182.37 | 182.37 | 182.37 | -4.016% | 2 | 295 | +23.376% |
| 2026-04-28 | 198.00 | 200.88 | 190.00 | 190.00 | -7.367% | 30 | 293 | +18.421% |
| 2026-04-27 | 206.64 | 208.04 | 205.11 | 205.11 | +1.020% | 23 | 292 | +9.697% |
| 2026-04-24 | 204.55 | 204.55 | 203.04 | 203.04 | +20.828% | 4 | 311 | +10.816% |
| 2026-04-21 | 195.88 | 195.88 | 168.04 | 168.04 | -9.661% | 40 | 294 | +33.897% |
| 2026-04-20 | 187.56 | 187.56 | 183.15 | 186.01 | -3.846% | 42 | 294 | +20.961% |
| 2026-04-17 | 187.56 | 194.00 | 187.56 | 193.45 | +30.375% | 7 | 294 | +16.309% |
| 2026-04-15 | 130.47 | 148.38 | 129.14 | 148.38 | +19.056% | 54 | 290 | +51.638% |
| 2026-04-14 | 121.80 | 124.63 | 121.80 | 124.63 | +35.467% | 3 | 274 | +80.534% |
| 2026-04-09 | 92.00 | 92.00 | 92.00 | 92.00 | +10.737% | 9 | 273 | +144.565% |
| 2026-04-08 | 84.40 | 84.40 | 82.40 | 83.08 | +37.322% | 13 | 282 | +170.823% |
| 2026-04-02 | 60.50 | 60.50 | 60.50 | 60.50 | -3.968% | 1 | 275 | +271.901% |
| 2026-04-01 | 63.00 | 63.00 | 63.00 | 63.00 | +13.718% | 1 | 275 | +257.143% |
| 2026-03-31 | 55.19 | 55.40 | 55.19 | 55.40 | +33.173% | 2 | 275 | +306.137% |
| 2026-03-30 | 47.00 | 47.00 | 41.60 | 41.60 | -7.638% | 7 | 277 | +440.865% |
| 2026-03-27 | 51.42 | 51.42 | 45.04 | 45.04 | -30.494% | 7 | 272 | +399.556% |
| 2026-03-26 | 64.80 | 64.80 | 64.80 | 64.80 | -5.263% | 1 | 270 | +247.222% |
| 2026-03-24 | 70.10 | 70.96 | 68.40 | 68.40 | -2.578% | 20 | 271 | +228.947% |
| 2026-03-20 | 70.21 | 70.21 | 70.21 | 70.21 | -8.652% | 1 | 261 | +220.467% |
| 2026-03-19 | 76.86 | 76.86 | 76.86 | 76.86 | -20.319% | 1 | 262 | +192.740% |
| 2026-03-16 | 99.10 | 99.10 | 96.46 | 96.46 | +5.525% | 2 | 262 | +133.257% |
| 2026-03-13 | 91.41 | 91.41 | 91.41 | 91.41 | -21.745% | 1 | 261 | +146.144% |
| 2026-03-11 | 116.81 | 116.81 | 116.81 | 116.81 | -8.778% | 1 | 261 | +92.620% |
| 2026-03-10 | 113.87 | 128.05 | 113.87 | 128.05 | +27.413% | 2 | 261 | +75.713% |
| 2026-03-09 | 100.50 | 100.50 | 100.50 | 100.50 | -25.572% | 1 | 261 | +123.881% |
| 2026-03-04 | 135.03 | 135.03 | 135.03 | 135.03 | -2.152% | 1 | 265 | +66.630% |
| 2026-02-27 | 138.00 | 138.00 | 138.00 | 138.00 | -1.513% | 2 | 264 | +63.043% |
| 2026-02-20 | 139.52 | 140.12 | 139.52 | 140.12 | -12.969% | 2 | 266 | +60.577% |
| 2026-02-06 | 161.00 | 161.00 | 161.00 | 161.00 | +19.863% | 2 | 265 | +39.752% |
| 2026-02-05 | 133.50 | 134.95 | 133.50 | 134.32 | -12.988% | 16 | 263 | +67.510% |
| 2026-02-03 | 174.51 | 175.11 | 154.37 | 154.37 | -16.557% | 5 | 268 | +45.754% |
| 2026-02-02 | 178.04 | 185.00 | 177.86 | 185.00 | +11.972% | 8 | 266 | +21.622% |
| 2026-01-30 | 165.22 | 165.22 | 165.22 | 165.22 | +1.300% | 2 | 261 | +36.182% |
| 2026-01-23 | 163.10 | 163.10 | 163.10 | 163.10 | +17.906% | 10 | 261 | +37.952% |
| 2026-01-20 | 149.04 | 149.04 | 138.33 | 138.33 | -28.267% | 4 | 251 | +62.655% |
| 2026-01-09 | 192.89 | 192.89 | 192.84 | 192.84 | +8.986% | 2 | 249 | +16.677% |
| 2026-01-08 | 175.34 | 177.00 | 175.34 | 176.94 | -3.285% | 19 | 249 | +27.162% |
| 2026-01-07 | 182.95 | 182.95 | 182.95 | 182.95 | +3.402% | 1 | 243 | +22.984% |
| 2026-01-06 | 171.80 | 179.40 | 171.32 | 176.93 | +3.377% | 49 | 239 | +27.169% |
| 2026-01-05 | 173.67 | 173.67 | 170.70 | 171.15 | +5.687% | 7 | 187 | +31.464% |
| 2025-12-31 | 161.94 | 161.94 | 161.94 | 161.94 | -5.481% | 1 | 187 | +38.940% |
| 2025-12-30 | 171.33 | 171.33 | 171.33 | 171.33 | -0.430% | 1 | 187 | +31.326% |
| 2025-12-29 | 174.83 | 174.88 | 171.73 | 172.07 | 0.000% | 373 | 187 | +30.761% |