SPXW261231C07725000
SPX Weekly Dec 31 2026 7725.00 Call
optionOPRA
EODOct 27, 2026
212.88USD+14.224%(+26.51)9Vol409OI
SPXW261231C07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 197.32 | 212.88 | 197.32 | 212.88 | +14.224% | 9 | 410 | 0.000% |
| 2026-10-26 | 186.37 | 186.37 | 186.37 | 186.37 | +9.269% | 1 | 409 | +14.224% |
| 2026-10-23 | 171.20 | 176.34 | 170.56 | 170.56 | -6.991% | 10 | 410 | +24.812% |
| 2026-10-22 | 185.49 | 185.49 | 183.38 | 183.38 | -20.259% | 17 | 410 | +16.087% |
| 2026-10-20 | 229.97 | 229.97 | 229.97 | 229.97 | +9.603% | 1 | 407 | -7.431% |
| 2026-10-19 | 205.50 | 209.82 | 205.50 | 209.82 | +2.702% | 2 | 408 | +1.458% |
| 2026-10-16 | 204.30 | 204.30 | 204.30 | 204.30 | -5.530% | 1 | 408 | +4.200% |
| 2026-10-15 | 205.83 | 216.26 | 205.83 | 216.26 | -3.842% | 38 | 390 | -1.563% |
| 2026-10-14 | 231.48 | 231.48 | 220.32 | 224.90 | -22.869% | 79 | 355 | -5.345% |
| 2026-10-09 | 291.58 | 291.58 | 291.58 | 291.58 | -3.026% | 3 | 352 | -26.991% |
| 2026-10-06 | 300.68 | 300.68 | 300.68 | 300.68 | +8.139% | 1 | 353 | -29.200% |
| 2026-10-05 | 252.13 | 278.30 | 252.13 | 278.05 | +10.874% | 13 | 343 | -23.438% |
| 2026-10-02 | 259.00 | 259.00 | 247.02 | 250.78 | +12.221% | 9 | 335 | -15.113% |
| 2026-10-01 | 222.06 | 223.47 | 202.22 | 223.47 | -10.098% | 113 | 238 | -4.739% |
| 2026-09-30 | 248.57 | 248.57 | 248.57 | 248.57 | +8.893% | 2 | 238 | -14.358% |
| 2026-09-29 | 228.27 | 228.27 | 228.27 | 228.27 | -2.926% | 12 | 236 | -6.742% |
| 2026-09-28 | 235.15 | 235.15 | 235.15 | 235.15 | -1.611% | 2 | 236 | -9.471% |
| 2026-09-24 | 236.80 | 239.00 | 236.80 | 239.00 | -6.109% | 2 | 235 | -10.929% |
| 2026-09-23 | 269.87 | 269.87 | 254.55 | 254.55 | -15.269% | 24 | 236 | -16.370% |
| 2026-09-22 | 300.42 | 300.42 | 300.42 | 300.42 | +11.672% | 1 | 236 | -29.139% |
| 2026-09-21 | 269.03 | 269.03 | 269.02 | 269.02 | +53.831% | 10 | 246 | -20.868% |
| 2026-09-16 | 203.98 | 203.98 | 174.88 | 174.88 | -30.188% | 18 | 246 | +21.729% |
| 2026-09-11 | 250.50 | 250.50 | 250.50 | 250.50 | +12.076% | 2 | 248 | -15.018% |
| 2026-09-10 | 223.51 | 223.51 | 223.51 | 223.51 | -22.322% | 10 | 242 | -4.756% |
| 2026-09-04 | 294.14 | 294.14 | 279.44 | 287.74 | -8.147% | 28 | 249 | -26.017% |
| 2026-09-03 | 296.56 | 316.06 | 296.56 | 313.26 | +19.784% | 15 | 254 | -32.044% |
| 2026-09-02 | 261.52 | 261.52 | 261.52 | 261.52 | +6.287% | 2 | 253 | -18.599% |
| 2026-09-01 | 246.05 | 246.05 | 246.05 | 246.05 | -10.903% | 1 | 241 | -13.481% |
| 2026-08-31 | 277.06 | 277.06 | 275.54 | 276.16 | -17.475% | 16 | 249 | -22.914% |
| 2026-08-28 | 310.94 | 334.64 | 310.94 | 334.64 | +7.315% | 36 | 241 | -36.385% |
| 2026-08-27 | 317.87 | 317.87 | 304.05 | 311.83 | +9.001% | 187 | 67 | -31.732% |
| 2026-08-25 | 286.08 | 286.08 | 286.08 | 286.08 | -0.553% | 20 | 74 | -25.587% |
| 2026-08-24 | 287.67 | 287.67 | 287.67 | 287.67 | -19.889% | 1 | 75 | -25.999% |
| 2026-08-17 | 359.09 | 359.09 | 359.09 | 359.09 | -10.404% | 1 | 74 | -40.717% |
| 2026-08-13 | 400.79 | 400.79 | 400.79 | 400.79 | +10.493% | 1 | 75 | -46.885% |
| 2026-08-12 | 362.06 | 362.73 | 362.06 | 362.73 | -3.767% | 2 | 76 | -41.312% |
| 2026-08-11 | 376.93 | 376.93 | 376.93 | 376.93 | +3.345% | 2 | 74 | -43.523% |
| 2026-08-07 | 366.00 | 366.00 | 363.70 | 364.73 | +4.588% | 11 | 73 | -41.634% |
| 2026-08-06 | 348.73 | 348.73 | 348.73 | 348.73 | -4.361% | 6 | 80 | -38.956% |
| 2026-08-05 | 387.58 | 387.58 | 364.63 | 364.63 | -4.231% | 73 | 80 | -41.618% |
| 2026-08-04 | 328.72 | 380.74 | 328.43 | 380.74 | +36.071% | 49 | 85 | -44.088% |
| 2026-08-03 | 240.52 | 285.76 | 240.52 | 279.81 | +24.079% | 22 | 93 | -23.920% |
| 2026-07-31 | 225.00 | 225.56 | 224.85 | 225.51 | +20.272% | 31 | 62 | -5.601% |
| 2026-07-30 | 176.32 | 187.50 | 176.32 | 187.50 | -11.116% | 3 | 59 | +13.536% |
| 2026-07-28 | 209.84 | 210.95 | 209.84 | 210.95 | +4.752% | 3 | 60 | +0.915% |
| 2026-07-27 | 201.38 | 201.38 | 201.38 | 201.38 | -1.670% | 2 | 58 | +5.711% |
| 2026-07-24 | 204.88 | 204.88 | 204.80 | 204.80 | -21.012% | 25 | 76 | +3.945% |
| 2026-07-22 | 259.28 | 259.28 | 259.28 | 259.28 | +0.836% | 2 | 78 | -17.896% |
| 2026-07-21 | 244.11 | 257.13 | 241.97 | 257.13 | +2.651% | 32 | 90 | -17.209% |
| 2026-07-20 | 250.49 | 250.49 | 250.49 | 250.49 | -13.951% | 1 | 90 | -15.015% |
| 2026-07-16 | 291.10 | 291.10 | 291.10 | 291.10 | -2.629% | 8 | 90 | -26.870% |
| 2026-07-13 | 298.96 | 298.96 | 298.96 | 298.96 | +20.948% | 1 | 91 | -28.793% |
| 2026-06-29 | 247.18 | 247.18 | 247.18 | 247.18 | -16.724% | 5 | 96 | -13.877% |
| 2026-06-22 | 296.82 | 296.82 | 296.82 | 296.82 | -2.800% | 5 | 101 | -28.280% |
| 2026-06-18 | 305.37 | 305.37 | 305.37 | 305.37 | -13.718% | 1 | 101 | -30.288% |
| 2026-06-15 | 361.45 | 361.45 | 353.92 | 353.92 | +55.296% | 7 | 104 | -39.851% |
| 2026-06-11 | 227.90 | 227.90 | 227.90 | 227.90 | -9.875% | 9 | 104 | -6.591% |
| 2026-06-10 | 258.11 | 258.11 | 252.87 | 252.87 | -9.482% | 13 | 91 | -15.814% |
| 2026-06-08 | 298.25 | 298.25 | 279.36 | 279.36 | -2.564% | 22 | 81 | -23.797% |
| 2026-06-05 | 325.14 | 325.14 | 282.04 | 286.71 | -23.828% | 59 | 24 | -25.751% |
| 2026-06-01 | 376.40 | 376.40 | 376.40 | 376.40 | +19.640% | 1 | 23 | -43.443% |
| 2026-05-21 | 314.61 | 314.61 | 314.61 | 314.61 | +5.101% | 1 | 23 | -32.335% |
| 2026-05-18 | 299.34 | 299.34 | 299.34 | 299.34 | -19.246% | 1 | 23 | -28.884% |
| 2026-05-14 | 370.68 | 370.68 | 370.68 | 370.68 | +8.685% | 1 | 22 | -42.570% |
| 2026-05-13 | 341.06 | 341.06 | 341.06 | 341.06 | +12.442% | 1 | 21 | -37.583% |
| 2026-05-08 | 303.32 | 303.32 | 303.32 | 303.32 | +74.472% | 1 | 20 | -29.817% |
| 2026-04-20 | 173.85 | 173.85 | 173.85 | 173.85 | 0.000% | 20 | 20 | +22.450% |