SPXW261231C07790000
SPX Weekly Dec 31 2026 7790.00 Call
optionOPRA
EODOct 27, 2026
178.40USD+19.339%(+28.91)7Vol121OI
SPXW261231C07790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 178.40 | 178.40 | 178.40 | 178.40 | +19.339% | 7 | 121 | 0.000% |
| 2026-10-26 | 149.49 | 149.49 | 149.49 | 149.49 | +4.247% | 1 | 121 | +19.339% |
| 2026-10-23 | 143.40 | 143.40 | 143.40 | 143.40 | -1.781% | 1 | 121 | +24.407% |
| 2026-10-22 | 162.50 | 162.50 | 146.00 | 146.00 | -26.718% | 19 | 124 | +22.192% |
| 2026-10-21 | 174.00 | 199.23 | 174.00 | 199.23 | +16.782% | 5 | 127 | -10.455% |
| 2026-10-20 | 190.00 | 190.00 | 170.60 | 170.60 | +1.548% | 2 | 125 | +4.572% |
| 2026-10-19 | 165.00 | 169.34 | 165.00 | 168.00 | +0.599% | 6 | 129 | +6.190% |
| 2026-10-16 | 186.20 | 186.20 | 167.00 | 167.00 | +0.512% | 5 | 128 | +6.826% |
| 2026-10-15 | 166.15 | 166.15 | 166.15 | 166.15 | -9.292% | 8 | 128 | +7.373% |
| 2026-10-14 | 216.60 | 216.60 | 183.09 | 183.17 | -21.746% | 14 | 122 | -2.604% |
| 2026-10-13 | 234.07 | 234.07 | 234.07 | 234.07 | -2.674% | 7 | 122 | -23.783% |
| 2026-10-12 | 240.50 | 240.50 | 240.50 | 240.50 | -2.236% | 2 | 124 | -25.821% |
| 2026-10-09 | 234.80 | 246.00 | 233.90 | 246.00 | +12.073% | 6 | 121 | -27.480% |
| 2026-10-08 | 229.27 | 239.80 | 215.93 | 219.50 | -5.794% | 13 | 112 | -18.724% |
| 2026-10-07 | 233.00 | 233.00 | 233.00 | 233.00 | -13.060% | 3 | 115 | -23.433% |
| 2026-10-06 | 268.00 | 268.00 | 268.00 | 268.00 | +8.943% | 1 | 114 | -33.433% |
| 2026-10-05 | 218.00 | 246.00 | 218.00 | 246.00 | +15.819% | 5 | 111 | -27.480% |
| 2026-10-02 | 212.40 | 212.40 | 212.40 | 212.40 | +13.522% | 16 | 111 | -16.008% |
| 2026-10-01 | 174.60 | 187.10 | 174.60 | 187.10 | -0.479% | 3 | 110 | -4.650% |
| 2026-09-30 | 207.00 | 207.00 | 188.00 | 188.00 | +4.444% | 3 | 109 | -5.106% |
| 2026-09-29 | 193.90 | 193.90 | 180.00 | 180.00 | -15.493% | 3 | 111 | -0.889% |
| 2026-09-25 | 220.00 | 220.00 | 213.00 | 213.00 | +1.525% | 2 | 109 | -16.244% |
| 2026-09-24 | 200.00 | 210.00 | 196.00 | 209.80 | -1.038% | 8 | 104 | -14.967% |
| 2026-09-23 | 244.00 | 244.00 | 212.00 | 212.00 | -18.304% | 4 | 103 | -15.849% |
| 2026-09-22 | 253.88 | 259.50 | 252.00 | 259.50 | -1.067% | 6 | 102 | -31.252% |
| 2026-09-21 | 213.00 | 262.30 | 213.00 | 262.30 | +39.670% | 3 | 99 | -31.986% |
| 2026-09-18 | 185.90 | 187.80 | 185.90 | 187.80 | +0.697% | 4 | 99 | -5.005% |
| 2026-09-17 | 181.00 | 186.50 | 181.00 | 186.50 | +21.183% | 2 | 98 | -4.343% |
| 2026-09-16 | 153.30 | 153.90 | 148.00 | 153.90 | -14.831% | 12 | 87 | +15.919% |
| 2026-09-15 | 180.70 | 180.70 | 180.70 | 180.70 | -4.087% | 1 | 87 | -1.273% |
| 2026-09-14 | 188.40 | 188.40 | 188.40 | 188.40 | -12.045% | 1 | 87 | -5.308% |
| 2026-09-11 | 214.20 | 214.20 | 214.20 | 214.20 | +12.618% | 1 | 87 | -16.713% |
| 2026-09-10 | 190.20 | 190.20 | 190.20 | 190.20 | -8.426% | 1 | 87 | -6.204% |
| 2026-09-09 | 211.50 | 211.50 | 207.70 | 207.70 | -11.315% | 2 | 87 | -14.107% |
| 2026-09-08 | 231.30 | 234.20 | 231.30 | 234.20 | +0.425% | 2 | 86 | -23.826% |
| 2026-08-31 | 233.21 | 233.21 | 233.21 | 233.21 | -14.949% | 1 | 87 | -23.502% |
| 2026-08-28 | 272.00 | 274.20 | 272.00 | 274.20 | +4.937% | 2 | 86 | -34.938% |
| 2026-08-21 | 263.70 | 263.70 | 261.30 | 261.30 | -26.704% | 2 | 87 | -31.726% |
| 2026-08-14 | 356.50 | 356.50 | 356.50 | 356.50 | +5.630% | 7 | 80 | -49.958% |
| 2026-08-10 | 337.50 | 337.50 | 337.50 | 337.50 | +0.446% | 7 | 73 | -47.141% |
| 2026-08-07 | 337.00 | 337.00 | 336.00 | 336.00 | +11.221% | 5 | 75 | -46.905% |
| 2026-08-06 | 305.00 | 306.00 | 302.10 | 302.10 | -8.455% | 10 | 77 | -40.947% |
| 2026-08-05 | 374.50 | 374.50 | 330.00 | 330.00 | +13.523% | 7 | 74 | -45.939% |
| 2026-08-04 | 290.69 | 290.69 | 290.69 | 290.69 | +18.128% | 10 | 76 | -38.629% |
| 2026-08-03 | 246.08 | 246.08 | 246.08 | 246.08 | +35.656% | 20 | 82 | -27.503% |
| 2026-07-31 | 181.40 | 181.40 | 181.40 | 181.40 | +8.623% | 1 | 82 | -1.654% |
| 2026-07-28 | 169.40 | 169.40 | 167.00 | 167.00 | -1.938% | 2 | 93 | +6.826% |
| 2026-07-27 | 173.00 | 174.10 | 166.50 | 170.30 | -3.348% | 7 | 91 | +4.756% |
| 2026-07-24 | 191.20 | 191.20 | 172.00 | 176.20 | -2.165% | 7 | 89 | +1.249% |
| 2026-07-23 | 180.10 | 180.10 | 180.10 | 180.10 | -19.884% | 1 | 89 | -0.944% |
| 2026-07-21 | 223.70 | 224.80 | 223.10 | 224.80 | +6.946% | 3 | 89 | -20.641% |
| 2026-07-20 | 210.30 | 213.50 | 210.10 | 210.20 | -2.233% | 5 | 88 | -15.128% |
| 2026-07-08 | 212.00 | 215.00 | 212.00 | 215.00 | -12.374% | 2 | 88 | -17.023% |
| 2026-07-07 | 245.36 | 245.36 | 245.36 | 245.36 | -6.283% | 1 | 87 | -27.291% |
| 2026-07-06 | 261.81 | 261.81 | 261.81 | 261.81 | +17.298% | 20 | 67 | -31.859% |
| 2026-07-02 | 225.40 | 226.50 | 223.20 | 223.20 | -11.604% | 3 | 65 | -20.072% |
| 2026-07-01 | 252.50 | 252.50 | 252.50 | 252.50 | +0.454% | 1 | 65 | -29.347% |
| 2026-06-30 | 251.36 | 251.36 | 251.36 | 251.36 | +11.964% | 10 | 55 | -29.026% |
| 2026-06-29 | 224.60 | 224.60 | 224.50 | 224.50 | -38.118% | 18 | 64 | -20.535% |
| 2026-06-01 | 362.79 | 362.79 | 362.79 | 362.79 | +123.379% | 1 | 65 | -50.826% |
| 2026-04-28 | 162.41 | 162.41 | 162.41 | 162.41 | +8.854% | 1 | 64 | +9.845% |
| 2026-04-20 | 149.20 | 149.20 | 149.20 | 149.20 | -7.616% | 12 | 64 | +19.571% |
| 2026-04-17 | 161.50 | 161.50 | 161.50 | 161.50 | +191.516% | 1 | 52 | +10.464% |
| 2026-03-24 | 55.40 | 55.40 | 55.40 | 55.40 | +0.911% | 5 | 51 | +222.022% |
| 2026-03-20 | 54.90 | 54.90 | 54.90 | 54.90 | -26.110% | 20 | 46 | +224.954% |
| 2026-03-09 | 78.00 | 78.00 | 73.90 | 74.30 | -25.685% | 3 | 26 | +140.108% |
| 2026-03-04 | 99.98 | 99.98 | 99.98 | 99.98 | -6.943% | 1 | 28 | +78.436% |
| 2026-02-23 | 106.85 | 107.44 | 106.85 | 107.44 | -24.751% | 6 | 31 | +66.046% |
| 2026-02-02 | 142.34 | 142.85 | 141.13 | 142.78 | -0.418% | 18 | 31 | +24.947% |
| 2026-01-22 | 143.36 | 143.41 | 143.23 | 143.38 | -9.201% | 50 | 25 | +24.425% |
| 2026-01-15 | 157.78 | 157.91 | 157.78 | 157.91 | 0.000% | 6 | 3 | +12.976% |