Dark

SPXW20261231C7700
SPX Weekly Dec 31 2026 7700.00 Call (SPXW261231C07700000)
option OPRA

EOD

Sep 10, 2026

237.00-7.602%(-19.50)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	239.4700	242.7300	232.0000	237.0000	-7.602%	32	2,901	0.000%
2026-09-09	262.8100	263.7100	252.4100	256.5000	-10.362%	18	2,890	-7.602%
2026-09-08	293.2800	293.2800	286.1500	286.1500	-4.166%	4	2,882	-17.176%
2026-09-04	310.4700	310.4700	295.4900	298.5900	-7.666%	34	2,879	-20.627%
2026-09-03	305.1500	332.3000	293.3500	323.3800	+14.609%	33	2,879	-26.712%
2026-09-02	282.1600	282.1600	282.1600	282.1600	+5.876%	3	2,880	-16.005%
2026-09-01	272.1600	272.1600	266.5000	266.5000	-9.808%	301	2,880	-11.069%
2026-08-31	290.5000	295.4800	284.4500	295.4800	-5.343%	21	2,788	-19.792%
2026-08-28	335.9800	353.5500	312.1600	312.1600	-5.320%	40	2,785	-24.077%
2026-08-27	322.4300	329.7000	322.4300	329.7000	+10.279%	16	2,782	-28.116%
2026-08-26	296.8500	298.9700	295.3500	298.9700	-2.170%	10	2,784	-20.728%
2026-08-25	310.7000	310.7000	298.0000	305.6000	+2.585%	334	2,783	-22.448%
2026-08-24	296.4300	297.9200	290.2300	297.9000	-4.476%	6	2,840	-20.443%
2026-08-21	305.6200	315.1800	304.8900	311.8600	+2.934%	11	2,838	-24.004%
2026-08-20	316.3900	316.6700	302.9700	302.9700	-14.478%	52	2,833	-21.774%
2026-08-19	354.2600	354.2600	354.2600	354.2600	+2.953%	1	2,808	-33.100%
2026-08-18	345.7700	346.9600	344.1000	344.1000	-11.474%	14	2,808	-31.125%
2026-08-17	395.2500	395.2500	388.7000	388.7000	-1.930%	3	2,820	-39.028%
2026-08-14	396.3500	396.3500	396.3500	396.3500	-2.648%	5	2,821	-40.204%
2026-08-13	407.1300	407.1300	407.1300	407.1300	+6.931%	1	2,821	-41.788%
2026-08-12	379.6000	380.7400	375.7500	380.7400	+3.406%	5	2,822	-37.753%
2026-08-11	368.2000	368.2000	368.2000	368.2000	-5.911%	5	2,819	-35.633%
2026-08-10	392.8100	397.6300	391.3200	391.3300	+2.684%	17	2,819	-39.437%
2026-08-07	391.6200	391.6200	381.1000	381.1000	+4.770%	10	2,819	-37.812%
2026-08-06	361.4000	363.7500	361.4000	363.7500	-7.306%	2	2,820	-34.845%
2026-08-05	425.9300	425.9300	392.4200	392.4200	-2.748%	3	2,820	-39.606%
2026-08-04	311.1100	403.5100	311.1100	403.5100	+36.672%	73	2,823	-41.265%
2026-08-03	254.3700	298.0100	254.3700	295.2400	+25.501%	130	2,851	-19.726%
2026-07-31	232.3700	235.2500	206.1000	235.2500	+22.795%	47	2,902	+0.744%
2026-07-30	191.5800	191.5800	191.5800	191.5800	+15.077%	6	2,911	+23.708%
2026-07-29	193.3700	193.9700	166.4600	166.4800	-25.512%	14	2,911	+42.359%
2026-07-28	215.7600	225.2200	215.7600	223.5000	+5.053%	34	2,912	+6.040%
2026-07-27	213.3400	213.3400	212.7500	212.7500	-1.505%	9	2,935	+11.398%
2026-07-24	215.8100	232.7200	215.8100	216.0000	-0.093%	125	2,928	+9.722%
2026-07-23	227.6000	227.6000	215.2000	216.2000	-17.776%	27	3,003	+9.621%
2026-07-22	264.7100	273.6700	262.9400	262.9400	-2.611%	175	2,996	-9.865%
2026-07-21	260.4900	272.4500	250.3900	269.9900	+9.601%	4,349	3,049	-12.219%
2026-07-20	269.3400	269.3400	243.8800	246.3400	-3.736%	29	5,141	-3.792%
2026-07-17	248.0600	264.1100	248.0000	255.9000	-11.331%	19	5,115	-7.386%
2026-07-16	291.4000	291.4000	288.6000	288.6000	-7.757%	12	5,119	-17.879%
2026-07-15	316.9100	316.9100	301.8700	312.8700	+3.206%	80	5,109	-24.250%
2026-07-14	297.9800	303.9900	297.9800	303.1500	+4.373%	19	5,069	-21.821%
2026-07-13	310.4300	310.4300	290.4500	290.4500	-10.694%	50	5,051	-18.402%
2026-07-10	307.1000	325.5800	300.6800	325.2300	+6.504%	39	5,054	-27.128%
2026-07-09	286.4000	306.3500	286.4000	305.3700	+12.434%	22	5,022	-22.389%
2026-07-08	270.7900	273.2200	261.8000	271.6000	-5.711%	105	5,005	-12.739%
2026-07-07	300.8000	302.8000	284.6300	288.0500	-8.556%	51	5,002	-17.723%
2026-07-06	295.7300	315.0000	293.7300	315.0000	+18.707%	33	5,021	-24.762%
2026-07-02	310.3100	310.3100	265.3600	265.3600	-12.742%	18	5,024	-10.687%
2026-07-01	276.0300	304.1100	276.0300	304.1100	+1.340%	95	5,024	-22.068%
2026-06-30	283.2800	301.7000	283.2800	300.0900	+15.892%	25	5,066	-21.024%
2026-06-29	265.6900	265.6900	258.2600	258.9400	+9.308%	37	5,070	-8.473%
2026-06-26	229.2400	238.3000	226.1600	236.8900	-1.048%	39	5,065	+0.046%
2026-06-25	235.4500	261.3600	235.4500	239.4000	-3.320%	50	5,032	-1.003%
2026-06-24	261.8000	263.8300	245.7100	247.6200	-8.313%	53	5,078	-4.289%
2026-06-23	259.1100	286.1200	253.4000	270.0700	-11.109%	32	5,104	-12.245%
2026-06-22	334.4300	334.4300	303.1900	303.8200	-4.750%	85	5,116	-21.993%
2026-06-18	328.0900	328.7400	316.8700	318.9700	-0.078%	75	5,000	-25.698%
2026-06-17	341.5500	341.5500	303.8100	319.2200	-5.197%	56	5,000	-25.757%
2026-06-16	365.5200	365.5200	336.7200	336.7200	-5.865%	99	5,000	-29.615%
2026-06-15	355.1200	375.9000	355.1200	357.7000	+18.739%	84	5,028	-33.743%
2026-06-12	297.3900	318.7200	293.7400	301.2500	+4.801%	56	5,028	-21.328%
2026-06-11	247.5100	298.1400	244.6100	287.4500	+22.669%	195	5,028	-17.551%
2026-06-10	269.4000	287.6900	234.3300	234.3300	-13.890%	248	5,036	+1.139%
2026-06-09	312.8000	328.5100	227.7200	272.1300	-6.945%	2,656	4,801	-12.909%
2026-06-08	311.3700	324.1500	291.5300	292.4400	-2.666%	974	2,267	-18.958%
2026-06-05	346.0800	346.0800	290.8400	300.4500	-25.567%	1,102	1,306	-21.118%
2026-06-04	370.8000	403.6600	370.8000	403.6500	+2.319%	29	413	-41.286%
2026-06-03	394.5000	394.5000	394.5000	394.5000	-4.613%	1	389	-39.924%
2026-06-02	413.5800	413.5800	413.5800	413.5800	-0.558%	1	388	-42.695%
2026-06-01	388.4500	415.9000	387.4900	415.9000	+5.342%	11	387	-43.015%
2026-05-29	394.8100	394.8100	394.8100	394.8100	+2.322%	1	387	-39.971%
2026-05-28	386.6200	386.6200	385.8500	385.8500	+1.832%	10	387	-38.577%
2026-05-26	378.9100	378.9100	378.9100	378.9100	+9.641%	1	387	-37.452%
2026-05-22	345.5900	345.5900	345.5900	345.5900	+6.159%	1	387	-31.422%
2026-05-21	325.5400	325.5400	325.5400	325.5400	+1.731%	1	387	-27.198%
2026-05-20	296.1300	321.0000	296.1000	320.0000	+9.394%	32	387	-25.938%
2026-05-18	326.9000	326.9000	291.4700	292.5200	-14.167%	10	390	-18.980%
2026-05-15	330.0000	341.0000	330.0000	340.8000	-10.902%	14	390	-30.458%
2026-05-14	359.0400	391.2400	359.0400	382.5000	+10.549%	11	389	-38.039%
2026-05-13	310.7400	346.0000	310.7400	346.0000	+15.847%	156	335	-31.503%
2026-05-12	298.6700	298.6700	298.6700	298.6700	-9.180%	2	335	-20.648%
2026-05-11	328.8600	328.8600	328.8600	328.8600	+4.119%	1	335	-27.933%
2026-05-08	300.1600	319.5900	300.1600	315.8500	+6.479%	24	257	-24.964%
2026-05-06	279.4500	296.6300	279.4500	296.6300	+19.710%	4	271	-20.102%
2026-05-05	236.5400	248.1700	236.5400	247.7900	+7.829%	29	271	-4.354%
2026-05-01	229.8000	229.8000	229.8000	229.8000	+4.407%	3	294	+3.133%
2026-04-30	218.0500	220.5800	218.0500	220.1000	+20.689%	7	294	+7.678%
2026-04-29	182.3700	182.3700	182.3700	182.3700	-4.016%	2	295	+29.956%
2026-04-28	198.0000	200.8800	190.0000	190.0000	-7.367%	30	293	+24.737%
2026-04-27	206.6400	208.0400	205.1100	205.1100	+1.020%	23	292	+15.548%
2026-04-24	204.5500	204.5500	203.0400	203.0400	+20.828%	4	311	+16.726%
2026-04-21	195.8800	195.8800	168.0400	168.0400	-9.661%	40	294	+41.038%
2026-04-20	187.5600	187.5600	183.1500	186.0100	-3.846%	42	294	+27.413%
2026-04-17	187.5600	194.0000	187.5600	193.4500	+30.375%	7	294	+22.512%
2026-04-15	130.4700	148.3800	129.1400	148.3800	+19.056%	54	290	+59.725%
2026-04-14	121.8000	124.6300	121.8000	124.6300	+35.467%	3	274	+90.163%
2026-04-09	92.0000	92.0000	92.0000	92.0000	+10.737%	9	273	+157.609%
2026-04-08	84.4000	84.4000	82.4000	83.0800	+37.322%	13	282	+185.267%
2026-04-02	60.5000	60.5000	60.5000	60.5000	-3.968%	1	275	+291.736%
2026-04-01	63.0000	63.0000	63.0000	63.0000	+13.718%	1	275	+276.190%
2026-03-31	55.1900	55.4000	55.1900	55.4000	+33.173%	2	275	+327.798%
2026-03-30	47.0000	47.0000	41.6000	41.6000	-7.638%	7	277	+469.712%
2026-03-27	51.4200	51.4200	45.0400	45.0400	-30.494%	7	272	+426.199%
2026-03-26	64.8000	64.8000	64.8000	64.8000	-5.263%	1	270	+265.741%
2026-03-24	70.1000	70.9600	68.4000	68.4000	-2.578%	20	271	+246.491%
2026-03-20	70.2100	70.2100	70.2100	70.2100	-8.652%	1	261	+237.559%
2026-03-19	76.8600	76.8600	76.8600	76.8600	-20.319%	1	262	+208.353%
2026-03-16	99.1000	99.1000	96.4600	96.4600	+5.525%	2	262	+145.698%
2026-03-13	91.4100	91.4100	91.4100	91.4100	-21.745%	1	261	+159.271%
2026-03-11	116.8100	116.8100	116.8100	116.8100	-8.778%	1	261	+102.894%
2026-03-10	113.8700	128.0500	113.8700	128.0500	+27.413%	2	261	+85.084%
2026-03-09	100.5000	100.5000	100.5000	100.5000	-25.572%	1	261	+135.821%
2026-03-04	135.0300	135.0300	135.0300	135.0300	-2.152%	1	265	+75.517%
2026-02-27	138.0000	138.0000	138.0000	138.0000	-1.513%	2	264	+71.739%
2026-02-20	139.5200	140.1200	139.5200	140.1200	-12.969%	2	266	+69.141%
2026-02-06	161.0000	161.0000	161.0000	161.0000	+19.863%	2	265	+47.205%
2026-02-05	133.5000	134.9500	133.5000	134.3200	-12.988%	16	263	+76.444%
2026-02-03	174.5100	175.1100	154.3700	154.3700	-16.557%	5	268	+53.527%
2026-02-02	178.0400	185.0000	177.8600	185.0000	+11.972%	8	266	+28.108%
2026-01-30	165.2200	165.2200	165.2200	165.2200	+1.300%	2	261	+43.445%
2026-01-23	163.1000	163.1000	163.1000	163.1000	+17.906%	10	261	+45.310%
2026-01-20	149.0400	149.0400	138.3300	138.3300	-28.267%	4	251	+71.329%
2026-01-09	192.8900	192.8900	192.8400	192.8400	+8.986%	2	249	+22.900%
2026-01-08	175.3400	177.0000	175.3400	176.9400	-3.285%	19	249	+33.944%
2026-01-07	182.9500	182.9500	182.9500	182.9500	+3.402%	1	243	+29.544%
2026-01-06	171.8000	179.4000	171.3200	176.9300	+3.377%	49	239	+33.951%
2026-01-05	173.6700	173.6700	170.7000	171.1500	+5.687%	7	187	+38.475%
2025-12-31	161.9400	161.9400	161.9400	161.9400	-5.481%	1	187	+46.351%
2025-12-30	171.3300	171.3300	171.3300	171.3300	-0.430%	1	187	+38.330%
2025-12-29	174.8300	174.8800	171.7300	172.0700	0.000%	373	187	+37.735%

.dark-mode .NVdjWy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NVdjWy{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231C7700SPX Weekly Dec 31 2026 7700.00 Call (SPXW261231C07700000)option OPRA

SPXW20261231C7700
SPX Weekly Dec 31 2026 7700.00 Call (SPXW261231C07700000)
option OPRA