SPXW261231C07750000
SPX Weekly Dec 31 2026 7750.00 Call
optionOPRA
EODOct 28, 2026
216.71USD+8.954%(+17.81)1,105Vol2,771OI
SPXW261231C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 197.10 | 216.71 | 197.10 | 216.71 | +8.954% | 1,105 | 1,825 | 0.000% |
| 2026-10-27 | 176.55 | 198.90 | 176.55 | 198.90 | +12.373% | 21 | 1,826 | +8.954% |
| 2026-10-26 | 182.34 | 182.34 | 172.50 | 177.00 | +12.524% | 4 | 1,826 | +22.435% |
| 2026-10-23 | 158.35 | 166.66 | 157.30 | 157.30 | -11.130% | 3 | 1,643 | +37.769% |
| 2026-10-22 | 184.03 | 184.23 | 173.35 | 177.00 | -20.108% | 8 | 1,641 | +22.435% |
| 2026-10-21 | 204.92 | 228.50 | 201.00 | 221.55 | +14.025% | 20 | 1,642 | -2.185% |
| 2026-10-20 | 183.48 | 220.00 | 183.48 | 194.30 | +0.668% | 749 | 1,047 | +11.534% |
| 2026-10-19 | 190.68 | 199.35 | 187.67 | 193.01 | +9.977% | 26 | 1,056 | +12.279% |
| 2026-10-16 | 217.34 | 217.34 | 172.15 | 175.50 | -20.910% | 195 | 934 | +23.481% |
| 2026-10-15 | 200.10 | 221.90 | 190.83 | 221.90 | +3.692% | 59 | 932 | -2.339% |
| 2026-10-14 | 224.36 | 225.10 | 205.89 | 214.00 | -19.148% | 111 | 844 | +1.266% |
| 2026-10-13 | 267.10 | 267.10 | 264.68 | 264.68 | -1.202% | 32 | 843 | -18.124% |
| 2026-10-12 | 267.90 | 267.90 | 267.90 | 267.90 | +0.416% | 1 | 836 | -19.108% |
| 2026-10-09 | 268.14 | 268.14 | 266.79 | 266.79 | +9.745% | 2 | 837 | -18.771% |
| 2026-10-08 | 257.21 | 257.21 | 243.10 | 243.10 | -10.408% | 9 | 834 | -10.856% |
| 2026-10-07 | 271.34 | 271.34 | 271.34 | 271.34 | -8.455% | 1 | 832 | -20.133% |
| 2026-10-06 | 303.54 | 303.54 | 296.40 | 296.40 | +14.343% | 5 | 836 | -26.886% |
| 2026-10-05 | 236.61 | 259.22 | 236.61 | 259.22 | +10.292% | 7 | 832 | -16.399% |
| 2026-10-02 | 235.60 | 235.60 | 230.94 | 235.03 | +11.083% | 21 | 808 | -7.795% |
| 2026-10-01 | 207.11 | 211.58 | 194.02 | 211.58 | +1.799% | 117 | 703 | +2.425% |
| 2026-09-30 | 229.60 | 229.60 | 207.84 | 207.84 | -0.125% | 11 | 694 | +4.268% |
| 2026-09-29 | 204.10 | 208.10 | 204.10 | 208.10 | -9.206% | 2 | 694 | +4.137% |
| 2026-09-28 | 227.17 | 229.20 | 216.60 | 229.20 | -11.025% | 9 | 694 | -5.449% |
| 2026-09-25 | 257.60 | 257.60 | 257.60 | 257.60 | +11.515% | 3 | 691 | -15.873% |
| 2026-09-24 | 224.61 | 231.00 | 224.61 | 231.00 | -8.188% | 2 | 690 | -6.186% |
| 2026-09-23 | 251.60 | 251.60 | 251.60 | 251.60 | -11.271% | 1 | 690 | -13.867% |
| 2026-09-22 | 287.30 | 288.80 | 271.05 | 283.56 | +1.044% | 427 | 300 | -23.575% |
| 2026-09-21 | 234.57 | 280.63 | 234.57 | 280.63 | +35.649% | 31 | 293 | -22.777% |
| 2026-09-18 | 206.88 | 206.88 | 206.88 | 206.88 | -2.184% | 3 | 293 | +4.752% |
| 2026-09-17 | 210.70 | 211.50 | 210.60 | 211.50 | +15.127% | 3 | 292 | +2.463% |
| 2026-09-16 | 201.85 | 201.85 | 183.71 | 183.71 | -3.927% | 21 | 282 | +17.963% |
| 2026-09-15 | 191.38 | 191.38 | 191.22 | 191.22 | -5.803% | 11 | 271 | +13.330% |
| 2026-09-14 | 205.40 | 210.00 | 203.00 | 203.00 | -1.647% | 3 | 270 | +6.754% |
| 2026-09-10 | 207.18 | 213.88 | 206.40 | 206.40 | -10.711% | 30 | 277 | +4.995% |
| 2026-09-09 | 235.07 | 235.07 | 231.16 | 231.16 | -5.603% | 7 | 274 | -6.251% |
| 2026-09-08 | 252.08 | 252.08 | 244.88 | 244.88 | -8.006% | 16 | 282 | -11.504% |
| 2026-09-04 | 279.99 | 279.99 | 263.82 | 266.19 | -5.156% | 34 | 282 | -18.588% |
| 2026-09-03 | 280.66 | 280.66 | 280.66 | 280.66 | +12.251% | 1 | 282 | -22.786% |
| 2026-09-02 | 233.27 | 250.03 | 233.27 | 250.03 | +7.958% | 24 | 274 | -13.326% |
| 2026-09-01 | 235.51 | 243.03 | 228.93 | 231.60 | -9.425% | 66 | 258 | -6.429% |
| 2026-08-31 | 258.51 | 258.63 | 252.82 | 255.70 | -9.637% | 33 | 247 | -15.248% |
| 2026-08-28 | 303.72 | 322.41 | 281.77 | 282.97 | -2.800% | 47 | 244 | -23.416% |
| 2026-08-27 | 291.12 | 291.12 | 291.12 | 291.12 | +7.671% | 1 | 244 | -25.560% |
| 2026-08-26 | 270.38 | 270.38 | 270.38 | 270.38 | +4.652% | 10 | 244 | -19.850% |
| 2026-08-24 | 272.77 | 272.77 | 258.36 | 258.36 | -10.509% | 15 | 244 | -16.121% |
| 2026-08-20 | 289.40 | 289.40 | 288.70 | 288.70 | -18.396% | 6 | 245 | -24.936% |
| 2026-08-17 | 356.05 | 356.05 | 353.78 | 353.78 | -2.553% | 11 | 250 | -38.744% |
| 2026-08-14 | 363.05 | 363.05 | 363.05 | 363.05 | -5.946% | 5 | 247 | -40.308% |
| 2026-08-13 | 386.00 | 386.00 | 386.00 | 386.00 | +11.503% | 1 | 248 | -43.858% |
| 2026-08-12 | 351.71 | 351.71 | 346.16 | 346.18 | +3.027% | 24 | 238 | -37.400% |
| 2026-08-11 | 333.21 | 336.01 | 332.16 | 336.01 | -6.090% | 54 | 239 | -35.505% |
| 2026-08-10 | 359.98 | 359.98 | 357.80 | 357.80 | +0.196% | 7 | 240 | -39.433% |
| 2026-08-07 | 347.27 | 360.05 | 347.27 | 357.10 | +6.432% | 38 | 251 | -39.314% |
| 2026-08-06 | 334.14 | 335.52 | 327.77 | 335.52 | -5.890% | 19 | 265 | -35.411% |
| 2026-08-05 | 399.36 | 399.36 | 354.51 | 356.52 | -2.280% | 28 | 259 | -39.215% |
| 2026-08-04 | 305.20 | 369.36 | 305.20 | 364.84 | +36.190% | 66 | 252 | -40.601% |
| 2026-08-03 | 258.13 | 269.58 | 258.13 | 267.89 | +27.822% | 34 | 259 | -19.105% |
| 2026-07-31 | 191.37 | 209.58 | 190.53 | 209.58 | +16.569% | 23 | 265 | +3.402% |
| 2026-07-30 | 176.50 | 179.79 | 176.50 | 179.79 | +20.664% | 11 | 275 | +20.535% |
| 2026-07-29 | 180.36 | 183.90 | 149.00 | 149.00 | -25.567% | 5 | 274 | +45.443% |
| 2026-07-28 | 196.60 | 200.18 | 194.38 | 200.18 | -2.541% | 4 | 275 | +8.258% |
| 2026-07-24 | 194.13 | 205.40 | 194.13 | 205.40 | +3.842% | 15 | 280 | +5.506% |
| 2026-07-23 | 199.40 | 199.40 | 197.80 | 197.80 | -16.501% | 7 | 280 | +9.560% |
| 2026-07-22 | 238.50 | 238.50 | 236.89 | 236.89 | +4.633% | 64 | 220 | -8.519% |
| 2026-07-17 | 226.40 | 226.40 | 226.40 | 226.40 | -16.396% | 2 | 222 | -4.280% |
| 2026-07-14 | 270.80 | 270.80 | 270.80 | 270.80 | +0.538% | 5 | 225 | -19.974% |
| 2026-07-13 | 269.35 | 269.35 | 269.35 | 269.35 | +8.841% | 3 | 228 | -19.543% |
| 2026-07-08 | 240.63 | 247.47 | 240.63 | 247.47 | -4.330% | 2 | 229 | -12.430% |
| 2026-07-07 | 258.67 | 258.67 | 258.67 | 258.67 | -8.497% | 1 | 229 | -16.221% |
| 2026-07-06 | 282.69 | 282.69 | 282.69 | 282.69 | -1.116% | 20 | 209 | -23.340% |
| 2026-07-02 | 285.64 | 285.88 | 285.64 | 285.88 | +24.675% | 5 | 206 | -24.195% |
| 2026-06-29 | 229.30 | 229.30 | 229.30 | 229.30 | -0.813% | 1 | 205 | -5.491% |
| 2026-06-26 | 220.70 | 231.18 | 220.70 | 231.18 | +0.583% | 18 | 208 | -6.259% |
| 2026-06-25 | 229.84 | 229.84 | 229.84 | 229.84 | -29.406% | 1 | 208 | -5.713% |
| 2026-06-16 | 325.58 | 325.58 | 325.58 | 325.58 | -4.272% | 1 | 208 | -33.439% |
| 2026-06-15 | 333.23 | 340.11 | 333.23 | 340.11 | +54.595% | 7 | 201 | -36.282% |
| 2026-06-10 | 230.70 | 236.50 | 220.00 | 220.00 | -10.464% | 10 | 204 | -1.495% |
| 2026-06-09 | 234.89 | 245.71 | 234.89 | 245.71 | -3.264% | 21 | 194 | -11.803% |
| 2026-06-05 | 288.29 | 288.29 | 254.00 | 254.00 | -31.878% | 33 | 167 | -14.681% |
| 2026-06-02 | 372.86 | 372.86 | 372.86 | 372.86 | -3.342% | 5 | 167 | -41.879% |
| 2026-06-01 | 385.75 | 385.75 | 385.75 | 385.75 | +7.058% | 8 | 159 | -43.821% |
| 2026-05-28 | 360.32 | 360.32 | 360.32 | 360.32 | +5.194% | 1 | 160 | -39.856% |
| 2026-05-27 | 342.90 | 343.95 | 342.31 | 342.53 | +6.280% | 14 | 185 | -36.733% |
| 2026-05-22 | 322.29 | 322.29 | 322.29 | 322.29 | +8.278% | 6 | 185 | -32.759% |
| 2026-05-21 | 297.65 | 297.65 | 297.65 | 297.65 | +2.356% | 1 | 185 | -27.193% |
| 2026-05-20 | 290.80 | 290.80 | 290.80 | 290.80 | +12.105% | 15 | 170 | -25.478% |
| 2026-05-19 | 258.90 | 277.30 | 258.90 | 259.40 | -9.614% | 8 | 173 | -16.457% |
| 2026-05-18 | 286.99 | 286.99 | 286.99 | 286.99 | -1.513% | 1 | 172 | -24.489% |
| 2026-05-15 | 317.37 | 320.61 | 291.40 | 291.40 | -16.332% | 4 | 171 | -25.631% |
| 2026-05-14 | 368.38 | 368.76 | 348.28 | 348.28 | +21.789% | 7 | 165 | -37.777% |
| 2026-05-13 | 285.97 | 285.97 | 285.97 | 285.97 | +5.602% | 1 | 166 | -24.219% |
| 2026-05-12 | 270.80 | 270.80 | 270.80 | 270.80 | -10.689% | 2 | 166 | -19.974% |
| 2026-05-11 | 303.21 | 303.21 | 303.21 | 303.21 | +3.344% | 1 | 167 | -28.528% |
| 2026-05-08 | 275.36 | 294.08 | 275.36 | 293.40 | +7.788% | 6 | 169 | -26.138% |
| 2026-05-07 | 272.20 | 272.20 | 272.20 | 272.20 | +0.062% | 4 | 169 | -20.386% |
| 2026-05-06 | 269.32 | 272.03 | 269.32 | 272.03 | +38.579% | 6 | 172 | -20.336% |
| 2026-05-04 | 196.30 | 196.30 | 196.30 | 196.30 | -5.693% | 1 | 171 | +10.397% |
| 2026-05-01 | 209.40 | 209.40 | 208.15 | 208.15 | +4.372% | 13 | 181 | +4.112% |
| 2026-04-30 | 197.00 | 199.44 | 197.00 | 199.43 | +16.749% | 5 | 181 | +8.665% |
| 2026-04-29 | 163.82 | 170.82 | 163.82 | 170.82 | -4.303% | 6 | 182 | +26.865% |
| 2026-04-28 | 181.27 | 181.33 | 178.50 | 178.50 | -5.073% | 8 | 182 | +21.406% |
| 2026-04-27 | 186.74 | 188.04 | 186.57 | 188.04 | +11.102% | 3 | 174 | +15.247% |
| 2026-04-24 | 169.25 | 169.25 | 169.25 | 169.25 | +2.994% | 5 | 170 | +28.041% |
| 2026-04-21 | 166.95 | 166.95 | 164.33 | 164.33 | -2.185% | 4 | 167 | +31.875% |
| 2026-04-20 | 170.50 | 170.50 | 167.87 | 168.00 | +0.119% | 5 | 167 | +28.994% |
| 2026-04-17 | 155.76 | 167.80 | 155.76 | 167.80 | +29.575% | 8 | 166 | +29.148% |
| 2026-04-15 | 124.80 | 129.50 | 124.80 | 129.50 | +56.533% | 2 | 160 | +67.344% |
| 2026-04-13 | 82.80 | 82.80 | 82.73 | 82.73 | +46.529% | 2 | 160 | +161.949% |
| 2026-04-07 | 56.37 | 56.46 | 56.37 | 56.46 | +4.886% | 2 | 161 | +283.829% |
| 2026-04-06 | 53.83 | 53.83 | 53.83 | 53.83 | +13.685% | 1 | 162 | +302.582% |
| 2026-03-31 | 47.35 | 47.35 | 47.35 | 47.35 | +25.564% | 1 | 161 | +357.677% |
| 2026-03-30 | 37.71 | 37.71 | 37.71 | 37.71 | -12.950% | 5 | 161 | +474.675% |
| 2026-03-27 | 47.00 | 47.00 | 43.32 | 43.32 | -30.242% | 14 | 156 | +400.254% |
| 2026-03-24 | 60.90 | 62.10 | 60.90 | 62.10 | +4.072% | 33 | 152 | +248.969% |
| 2026-03-20 | 59.67 | 59.67 | 59.67 | 59.67 | -16.662% | 1 | 119 | +263.181% |
| 2026-03-19 | 71.00 | 71.60 | 71.00 | 71.60 | -0.348% | 32 | 118 | +202.668% |
| 2026-03-18 | 73.04 | 73.04 | 71.85 | 71.85 | -13.652% | 8 | 86 | +201.614% |
| 2026-03-13 | 83.54 | 83.54 | 83.21 | 83.21 | -16.623% | 2 | 82 | +160.437% |
| 2026-03-06 | 99.80 | 99.80 | 99.80 | 99.80 | -22.473% | 1 | 81 | +117.144% |
| 2026-02-13 | 128.73 | 128.73 | 128.73 | 128.73 | +1.203% | 1 | 80 | +68.345% |
| 2026-02-05 | 120.40 | 127.20 | 120.40 | 127.20 | -9.915% | 6 | 81 | +70.369% |
| 2026-02-04 | 141.20 | 141.20 | 141.20 | 141.20 | -1.259% | 3 | 80 | +53.477% |
| 2026-02-03 | 143.00 | 143.00 | 143.00 | 143.00 | -0.625% | 2 | 80 | +51.545% |
| 2026-01-29 | 143.90 | 143.90 | 143.90 | 143.90 | -15.995% | 5 | 81 | +50.598% |
| 2026-01-27 | 171.30 | 171.30 | 171.30 | 171.30 | +13.896% | 5 | 81 | +26.509% |
| 2026-01-22 | 150.57 | 150.57 | 150.40 | 150.40 | +11.136% | 6 | 81 | +44.089% |
| 2026-01-20 | 135.15 | 135.33 | 135.15 | 135.33 | -21.361% | 6 | 81 | +60.134% |
| 2026-01-13 | 172.32 | 172.32 | 172.09 | 172.09 | -2.238% | 6 | 78 | +25.928% |
| 2026-01-09 | 166.29 | 176.03 | 166.29 | 176.03 | +8.373% | 6 | 75 | +23.110% |
| 2026-01-08 | 163.05 | 163.05 | 162.39 | 162.43 | -6.885% | 12 | 74 | +33.417% |
| 2026-01-07 | 174.19 | 174.44 | 174.19 | 174.44 | +8.348% | 6 | 68 | +24.232% |
| 2026-01-06 | 161.00 | 161.00 | 161.00 | 161.00 | -0.180% | 1 | 65 | +34.602% |
| 2026-01-05 | 161.29 | 161.29 | 161.29 | 161.29 | +6.210% | 1 | 63 | +34.360% |
| 2025-12-29 | 156.36 | 156.36 | 151.66 | 151.86 | 0.000% | 126 | 63 | +42.704% |