SPXW261231C07730000
SPX Weekly Dec 31 2026 7730.00 Call
optionOPRA
EODOct 27, 2026
207.32USD+11.787%(+21.86)6Vol2,849OI
SPXW261231C07730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 205.73 | 209.08 | 205.73 | 207.32 | +11.787% | 6 | 2,843 | 0.000% |
| 2026-10-26 | 173.67 | 185.46 | 172.00 | 185.46 | +5.711% | 32 | 2,854 | +11.787% |
| 2026-10-23 | 168.89 | 175.44 | 168.89 | 175.44 | -18.710% | 10 | 2,862 | +18.171% |
| 2026-10-21 | 215.82 | 215.82 | 215.82 | 215.82 | +5.099% | 7 | 2,862 | -3.938% |
| 2026-10-19 | 202.93 | 207.07 | 199.92 | 205.35 | -0.005% | 20 | 2,868 | +0.959% |
| 2026-10-15 | 205.36 | 205.36 | 205.36 | 205.36 | -7.910% | 10 | 2,868 | +0.954% |
| 2026-10-14 | 230.00 | 230.90 | 218.03 | 223.00 | -20.080% | 24 | 2,880 | -7.031% |
| 2026-10-12 | 279.03 | 279.03 | 279.03 | 279.03 | +1.513% | 5 | 2,882 | -25.700% |
| 2026-10-09 | 274.87 | 274.87 | 274.87 | 274.87 | +6.230% | 2 | 2,882 | -24.575% |
| 2026-10-08 | 261.46 | 261.46 | 258.75 | 258.75 | -10.141% | 7 | 2,884 | -19.876% |
| 2026-10-07 | 271.40 | 287.95 | 271.23 | 287.95 | -3.090% | 5 | 2,884 | -28.001% |
| 2026-10-06 | 297.13 | 297.13 | 297.13 | 297.13 | +8.855% | 1 | 2,883 | -30.226% |
| 2026-10-05 | 272.96 | 272.96 | 272.96 | 272.96 | +11.873% | 5 | 2,878 | -24.047% |
| 2026-10-02 | 252.30 | 252.30 | 243.37 | 243.99 | +11.666% | 17 | 2,877 | -15.029% |
| 2026-09-30 | 218.50 | 218.50 | 218.50 | 218.50 | -1.051% | 1 | 2,876 | -5.117% |
| 2026-09-28 | 220.82 | 220.82 | 220.82 | 220.82 | -17.088% | 1 | 2,876 | -6.114% |
| 2026-09-25 | 266.33 | 266.33 | 266.33 | 266.33 | +6.396% | 20 | 2,896 | -22.157% |
| 2026-09-24 | 233.80 | 250.32 | 233.80 | 250.32 | -1.020% | 3 | 2,898 | -17.178% |
| 2026-09-23 | 256.90 | 256.90 | 252.40 | 252.90 | -13.367% | 7 | 2,896 | -18.023% |
| 2026-09-22 | 292.70 | 292.70 | 291.92 | 291.92 | +7.799% | 4 | 2,896 | -28.981% |
| 2026-09-21 | 266.08 | 270.80 | 265.31 | 270.80 | +27.712% | 9 | 2,892 | -23.442% |
| 2026-09-16 | 212.16 | 212.16 | 212.04 | 212.04 | +4.500% | 2 | 2,891 | -2.226% |
| 2026-09-15 | 202.91 | 202.91 | 202.91 | 202.91 | -17.288% | 4 | 2,891 | +2.173% |
| 2026-09-11 | 247.45 | 247.45 | 245.32 | 245.32 | +11.911% | 3 | 2,890 | -15.490% |
| 2026-09-10 | 222.47 | 222.47 | 219.21 | 219.21 | -8.204% | 9 | 2,896 | -5.424% |
| 2026-09-09 | 241.43 | 242.92 | 236.36 | 238.80 | -9.846% | 13 | 2,890 | -13.183% |
| 2026-09-08 | 264.50 | 264.88 | 264.50 | 264.88 | -0.939% | 2 | 2,888 | -21.731% |
| 2026-08-31 | 265.95 | 270.12 | 265.95 | 267.39 | -8.759% | 10 | 2,882 | -22.465% |
| 2026-08-28 | 297.75 | 297.75 | 293.06 | 293.06 | -0.698% | 7 | 2,882 | -29.257% |
| 2026-08-21 | 295.12 | 295.12 | 295.12 | 295.12 | -13.429% | 1 | 2,882 | -29.751% |
| 2026-08-19 | 340.90 | 340.90 | 340.90 | 340.90 | +4.003% | 1 | 2,882 | -39.185% |
| 2026-08-18 | 326.52 | 327.78 | 326.52 | 327.78 | -11.098% | 4 | 2,884 | -36.750% |
| 2026-08-17 | 368.70 | 368.70 | 368.70 | 368.70 | +2.565% | 2 | 2,884 | -43.770% |
| 2026-08-12 | 364.39 | 364.39 | 359.48 | 359.48 | -3.650% | 2 | 2,885 | -42.328% |
| 2026-08-10 | 373.10 | 373.10 | 373.10 | 373.10 | +3.498% | 1 | 2,885 | -44.433% |
| 2026-08-07 | 360.49 | 360.49 | 360.49 | 360.49 | -11.137% | 1 | 2,885 | -42.489% |
| 2026-08-05 | 405.67 | 405.67 | 405.67 | 405.67 | +5.726% | 1 | 2,886 | -48.894% |
| 2026-08-04 | 293.23 | 383.70 | 293.21 | 383.70 | +38.096% | 45 | 2,889 | -45.968% |
| 2026-08-03 | 257.55 | 280.53 | 257.55 | 277.85 | +24.602% | 98 | 2,909 | -25.384% |
| 2026-07-31 | 216.90 | 223.04 | 201.66 | 222.99 | +13.770% | 75 | 2,919 | -7.027% |
| 2026-07-30 | 185.30 | 196.00 | 177.72 | 196.00 | +27.256% | 20 | 2,919 | +5.776% |
| 2026-07-29 | 189.58 | 192.40 | 154.02 | 154.02 | -22.739% | 3 | 2,916 | +34.606% |
| 2026-07-28 | 199.35 | 199.35 | 199.35 | 199.35 | -4.066% | 25 | 2,933 | +3.998% |
| 2026-07-24 | 201.29 | 207.80 | 201.29 | 207.80 | +3.081% | 93 | 3,010 | -0.231% |
| 2026-07-23 | 201.39 | 201.59 | 201.39 | 201.59 | -21.499% | 6 | 3,004 | +2.842% |
| 2026-07-22 | 248.58 | 257.17 | 247.22 | 256.80 | +1.250% | 178 | 3,052 | -19.268% |
| 2026-07-21 | 244.62 | 256.15 | 234.88 | 253.63 | +9.811% | 4,366 | 4,898 | -18.259% |
| 2026-07-20 | 253.32 | 253.32 | 228.63 | 230.97 | -3.763% | 26 | 4,872 | -10.239% |
| 2026-07-17 | 233.99 | 248.41 | 233.99 | 240.00 | -12.664% | 17 | 4,874 | -13.617% |
| 2026-07-16 | 274.80 | 274.80 | 274.80 | 274.80 | -7.059% | 10 | 4,864 | -24.556% |
| 2026-07-15 | 299.67 | 299.67 | 285.12 | 295.67 | +2.953% | 80 | 4,824 | -29.881% |
| 2026-07-14 | 282.03 | 287.19 | 282.03 | 287.19 | +4.749% | 17 | 4,807 | -27.811% |
| 2026-07-13 | 293.58 | 293.58 | 274.17 | 274.17 | -11.016% | 40 | 4,807 | -24.383% |
| 2026-07-10 | 289.50 | 308.46 | 289.50 | 308.11 | +6.731% | 36 | 4,777 | -32.712% |
| 2026-07-09 | 283.47 | 289.74 | 283.47 | 288.68 | +12.766% | 14 | 4,763 | -28.183% |
| 2026-07-08 | 255.49 | 257.62 | 250.72 | 256.00 | -5.865% | 103 | 4,760 | -19.016% |
| 2026-07-07 | 283.62 | 286.40 | 268.78 | 271.95 | -6.402% | 50 | 4,780 | -23.765% |
| 2026-07-06 | 279.53 | 290.55 | 277.53 | 290.55 | +16.058% | 29 | 4,775 | -28.646% |
| 2026-07-02 | 293.81 | 296.68 | 250.35 | 250.35 | -13.019% | 11 | 4,770 | -17.188% |
| 2026-07-01 | 260.63 | 287.83 | 260.63 | 287.82 | +0.784% | 92 | 4,812 | -27.969% |
| 2026-06-30 | 267.63 | 285.58 | 267.63 | 285.58 | +15.990% | 20 | 4,812 | -27.404% |
| 2026-06-29 | 250.59 | 250.59 | 246.21 | 246.21 | +10.487% | 28 | 4,820 | -15.795% |
| 2026-06-26 | 224.28 | 224.28 | 222.84 | 222.84 | -1.267% | 37 | 4,787 | -6.965% |
| 2026-06-25 | 221.70 | 246.61 | 221.70 | 225.70 | -3.287% | 54 | 4,833 | -8.144% |
| 2026-06-24 | 249.13 | 249.13 | 231.26 | 233.37 | -8.579% | 28 | 4,859 | -11.163% |
| 2026-06-23 | 244.71 | 270.77 | 239.21 | 255.27 | -11.152% | 32 | 4,871 | -18.784% |
| 2026-06-22 | 317.58 | 317.58 | 287.31 | 287.31 | -7.884% | 79 | 4,830 | -27.841% |
| 2026-06-18 | 311.94 | 312.26 | 300.82 | 311.90 | +5.020% | 99 | 4,735 | -33.530% |
| 2026-06-17 | 324.82 | 325.04 | 296.99 | 296.99 | -7.240% | 55 | 4,715 | -30.193% |
| 2026-06-16 | 348.37 | 348.37 | 320.17 | 320.17 | -6.927% | 89 | 4,760 | -35.247% |
| 2026-06-15 | 338.31 | 357.04 | 338.31 | 344.00 | +20.301% | 72 | 4,754 | -39.733% |
| 2026-06-12 | 282.44 | 303.04 | 278.84 | 285.95 | +4.940% | 63 | 4,729 | -27.498% |
| 2026-06-11 | 234.09 | 283.14 | 231.26 | 272.49 | +17.823% | 195 | 4,747 | -23.916% |
| 2026-06-10 | 253.97 | 273.10 | 231.27 | 231.27 | -9.899% | 238 | 4,527 | -10.356% |
| 2026-06-09 | 297.36 | 312.33 | 214.91 | 256.68 | -7.489% | 2,650 | 1,987 | -19.230% |
| 2026-06-08 | 290.86 | 306.58 | 276.51 | 277.46 | -2.765% | 953 | 1,036 | -25.279% |
| 2026-06-05 | 329.63 | 329.63 | 276.07 | 285.35 | -24.107% | 1,013 | 125 | -27.345% |
| 2026-06-01 | 375.99 | 375.99 | 375.99 | 375.99 | +15.892% | 1 | 124 | -44.860% |
| 2026-05-13 | 324.43 | 324.43 | 324.43 | 324.43 | +3.519% | 1 | 125 | -36.097% |
| 2026-05-11 | 313.40 | 313.40 | 313.40 | 313.40 | +40.155% | 1 | 125 | -33.848% |
| 2026-05-05 | 223.61 | 223.61 | 223.61 | 223.61 | +14.795% | 2 | 127 | -7.285% |
| 2026-04-27 | 194.79 | 194.79 | 194.79 | 194.79 | +12.032% | 20 | 127 | +6.433% |
| 2026-04-20 | 171.57 | 173.87 | 171.12 | 173.87 | +90.856% | 51 | 127 | +19.239% |
| 2026-04-13 | 91.10 | 91.10 | 91.10 | 91.10 | -16.955% | 14 | 136 | +127.574% |
| 2026-03-11 | 109.70 | 109.70 | 109.70 | 109.70 | -32.942% | 1 | 140 | +88.988% |
| 2026-02-02 | 163.32 | 164.26 | 163.00 | 163.59 | -7.878% | 24 | 139 | +26.731% |
| 2026-01-15 | 177.47 | 177.58 | 177.47 | 177.58 | +6.189% | 6 | 127 | +16.747% |
| 2026-01-08 | 167.33 | 167.33 | 167.17 | 167.23 | -1.519% | 12 | 130 | +23.973% |
| 2026-01-06 | 169.81 | 169.81 | 169.81 | 169.81 | +5.682% | 1 | 125 | +22.089% |
| 2025-12-31 | 160.68 | 160.68 | 160.68 | 160.68 | +1.922% | 1 | 123 | +29.027% |
| 2025-12-29 | 162.37 | 162.37 | 157.57 | 157.65 | 0.000% | 246 | 123 | +31.507% |