SPXW261231C07800000
SPX Weekly Dec 31 2026 7800.00 Call
optionOPRA
EODOct 28, 2026
177.47USD+3.391%(+5.82)42Vol4,062OI
SPXW261231C07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 168.40 | 191.77 | 163.00 | 177.47 | +3.391% | 42 | 4,054 | 0.000% |
| 2026-10-27 | 147.40 | 171.65 | 147.40 | 171.65 | +17.175% | 20 | 4,047 | +3.391% |
| 2026-10-26 | 154.08 | 154.08 | 146.49 | 146.49 | +7.896% | 5 | 4,046 | +21.148% |
| 2026-10-23 | 135.77 | 135.77 | 135.77 | 135.77 | -5.650% | 3 | 4,046 | +30.714% |
| 2026-10-22 | 153.30 | 155.10 | 142.00 | 143.90 | -25.208% | 235 | 3,905 | +23.329% |
| 2026-10-21 | 177.00 | 194.87 | 166.60 | 192.40 | +16.500% | 18 | 3,907 | -7.760% |
| 2026-10-20 | 156.30 | 186.00 | 152.70 | 165.15 | -1.872% | 19 | 3,901 | +7.460% |
| 2026-10-19 | 164.60 | 174.71 | 163.56 | 168.30 | +14.412% | 96 | 3,878 | +5.449% |
| 2026-10-16 | 183.77 | 183.77 | 145.80 | 147.10 | -24.872% | 55 | 3,836 | +20.646% |
| 2026-10-15 | 170.00 | 195.80 | 160.60 | 195.80 | +7.582% | 62 | 3,874 | -9.362% |
| 2026-10-14 | 201.55 | 201.92 | 173.34 | 182.00 | -20.140% | 716 | 3,430 | -2.489% |
| 2026-10-13 | 228.90 | 230.70 | 219.90 | 227.90 | -0.289% | 51 | 3,410 | -22.128% |
| 2026-10-12 | 232.95 | 233.02 | 228.40 | 228.56 | -6.082% | 5 | 3,408 | -22.353% |
| 2026-10-09 | 223.90 | 243.36 | 223.90 | 243.36 | +11.123% | 45 | 3,403 | -27.075% |
| 2026-10-08 | 228.20 | 233.49 | 207.00 | 219.00 | -8.253% | 115 | 3,397 | -18.963% |
| 2026-10-07 | 225.60 | 240.50 | 221.35 | 238.70 | -5.987% | 81 | 3,369 | -25.651% |
| 2026-10-06 | 264.90 | 270.74 | 253.90 | 253.90 | +10.931% | 46 | 3,383 | -30.102% |
| 2026-10-05 | 206.80 | 241.41 | 205.91 | 228.88 | +11.469% | 22 | 3,361 | -22.462% |
| 2026-10-02 | 210.00 | 217.48 | 194.14 | 205.33 | +12.386% | 80 | 3,369 | -13.568% |
| 2026-10-01 | 177.90 | 186.00 | 159.78 | 182.70 | +4.103% | 72 | 3,354 | -2.863% |
| 2026-09-30 | 192.00 | 204.40 | 170.50 | 175.50 | -2.743% | 257 | 3,310 | +1.123% |
| 2026-09-29 | 185.80 | 186.10 | 174.70 | 180.45 | -5.869% | 221 | 3,283 | -1.651% |
| 2026-09-28 | 202.70 | 202.70 | 185.20 | 191.70 | -14.286% | 26 | 3,282 | -7.423% |
| 2026-09-25 | 209.07 | 224.39 | 209.07 | 223.65 | +7.524% | 44 | 3,280 | -20.648% |
| 2026-09-24 | 189.90 | 213.42 | 189.90 | 208.00 | -1.669% | 8 | 3,282 | -14.678% |
| 2026-09-23 | 221.25 | 221.25 | 205.90 | 211.53 | -16.332% | 109 | 3,236 | -16.102% |
| 2026-09-22 | 256.45 | 256.77 | 242.60 | 252.82 | -1.779% | 17 | 3,237 | -29.804% |
| 2026-09-21 | 222.00 | 257.40 | 222.00 | 257.40 | +40.625% | 12 | 3,230 | -31.053% |
| 2026-09-18 | 180.35 | 183.04 | 167.60 | 183.04 | +0.461% | 8 | 3,233 | -3.043% |
| 2026-09-17 | 177.00 | 182.20 | 174.50 | 182.20 | +26.704% | 193 | 3,192 | -2.596% |
| 2026-09-16 | 175.00 | 180.07 | 134.00 | 143.80 | -12.530% | 45 | 3,191 | +23.414% |
| 2026-09-15 | 175.50 | 177.00 | 163.00 | 164.40 | -10.943% | 178 | 3,236 | +7.950% |
| 2026-09-14 | 181.40 | 193.20 | 174.50 | 184.60 | -9.154% | 54 | 3,215 | -3.862% |
| 2026-09-11 | 210.00 | 213.82 | 203.20 | 203.20 | +10.435% | 11 | 3,221 | -12.662% |
| 2026-09-10 | 181.93 | 188.00 | 179.15 | 184.00 | -8.821% | 223 | 3,192 | -3.549% |
| 2026-09-09 | 205.00 | 205.60 | 200.00 | 201.80 | -6.470% | 133 | 3,191 | -12.056% |
| 2026-09-08 | 234.00 | 234.00 | 215.76 | 215.76 | -9.648% | 26 | 3,169 | -17.747% |
| 2026-09-04 | 235.00 | 238.80 | 235.00 | 238.80 | -8.607% | 4 | 3,169 | -25.683% |
| 2026-09-03 | 236.00 | 268.00 | 236.00 | 261.29 | +20.084% | 31 | 3,177 | -32.079% |
| 2026-09-02 | 205.36 | 226.00 | 205.36 | 217.59 | +5.258% | 50 | 3,181 | -18.438% |
| 2026-09-01 | 205.00 | 209.20 | 200.30 | 206.72 | -8.124% | 22 | 3,183 | -14.150% |
| 2026-08-31 | 230.00 | 230.00 | 225.00 | 225.00 | -11.424% | 146 | 3,174 | -21.124% |
| 2026-08-28 | 275.20 | 282.25 | 252.12 | 254.02 | -3.414% | 21 | 3,169 | -30.135% |
| 2026-08-27 | 252.30 | 276.00 | 252.30 | 263.00 | +8.678% | 30 | 3,171 | -32.521% |
| 2026-08-26 | 246.43 | 247.71 | 240.00 | 242.00 | -0.412% | 25 | 3,175 | -26.665% |
| 2026-08-25 | 241.00 | 245.00 | 239.00 | 243.00 | +2.144% | 85 | 3,221 | -26.967% |
| 2026-08-24 | 238.43 | 242.34 | 230.57 | 237.90 | -6.220% | 106 | 3,215 | -25.401% |
| 2026-08-21 | 248.36 | 261.00 | 248.36 | 253.68 | +5.700% | 21 | 3,216 | -30.042% |
| 2026-08-20 | 260.20 | 270.00 | 239.80 | 240.00 | -12.409% | 69 | 3,231 | -26.054% |
| 2026-08-19 | 290.00 | 300.00 | 274.00 | 274.00 | -0.182% | 7 | 3,231 | -35.230% |
| 2026-08-18 | 282.68 | 282.68 | 274.30 | 274.50 | -11.765% | 34 | 3,232 | -35.348% |
| 2026-08-17 | 329.71 | 329.71 | 311.10 | 311.10 | -5.719% | 37 | 3,234 | -42.954% |
| 2026-08-14 | 346.00 | 346.00 | 329.97 | 329.97 | -5.124% | 12 | 3,223 | -46.216% |
| 2026-08-13 | 345.56 | 357.40 | 331.28 | 347.79 | +9.748% | 37 | 3,221 | -48.972% |
| 2026-08-12 | 316.00 | 318.07 | 311.04 | 316.90 | +1.897% | 19 | 3,209 | -43.998% |
| 2026-08-11 | 333.39 | 333.39 | 306.24 | 311.00 | -4.101% | 24 | 3,215 | -42.936% |
| 2026-08-10 | 326.00 | 329.37 | 324.30 | 324.30 | -0.215% | 17 | 3,226 | -45.276% |
| 2026-08-07 | 319.00 | 328.85 | 317.86 | 325.00 | +6.498% | 18 | 3,217 | -45.394% |
| 2026-08-06 | 322.00 | 322.00 | 299.70 | 305.17 | -4.902% | 8 | 3,218 | -41.846% |
| 2026-08-05 | 362.05 | 365.76 | 320.90 | 320.90 | -4.919% | 41 | 3,201 | -44.696% |
| 2026-08-04 | 285.21 | 339.10 | 285.21 | 337.50 | +46.104% | 1,609 | 2,118 | -47.416% |
| 2026-08-03 | 202.04 | 231.00 | 202.04 | 231.00 | +35.962% | 63 | 2,105 | -23.173% |
| 2026-07-31 | 164.20 | 170.00 | 161.40 | 169.90 | +1.615% | 4 | 2,104 | +4.456% |
| 2026-07-30 | 144.78 | 167.20 | 144.41 | 167.20 | +31.189% | 78 | 2,101 | +6.142% |
| 2026-07-29 | 152.27 | 167.36 | 127.45 | 127.45 | -25.607% | 45 | 2,092 | +39.247% |
| 2026-07-28 | 157.78 | 175.07 | 157.78 | 171.32 | +2.957% | 110 | 2,026 | +3.590% |
| 2026-07-27 | 166.40 | 166.40 | 166.40 | 166.40 | -2.974% | 5 | 2,031 | +6.653% |
| 2026-07-23 | 183.27 | 183.28 | 171.50 | 171.50 | -20.785% | 57 | 2,032 | +3.481% |
| 2026-07-22 | 224.20 | 224.74 | 216.50 | 216.50 | -1.805% | 3 | 2,032 | -18.028% |
| 2026-07-21 | 205.40 | 220.50 | 203.10 | 220.48 | +13.125% | 37 | 2,022 | -19.507% |
| 2026-07-20 | 194.90 | 194.90 | 194.90 | 194.90 | -6.657% | 1 | 2,022 | -8.943% |
| 2026-07-17 | 200.30 | 210.38 | 200.30 | 208.80 | -18.894% | 6 | 2,026 | -15.005% |
| 2026-07-15 | 261.60 | 261.60 | 257.44 | 257.44 | +3.510% | 2 | 2,024 | -31.064% |
| 2026-07-14 | 250.30 | 251.90 | 244.20 | 248.71 | +4.897% | 73 | 2,077 | -28.644% |
| 2026-07-13 | 254.38 | 254.38 | 237.10 | 237.10 | -11.543% | 2 | 2,077 | -25.150% |
| 2026-07-10 | 264.83 | 268.04 | 264.83 | 268.04 | +21.285% | 9 | 2,068 | -33.790% |
| 2026-07-08 | 221.00 | 221.00 | 221.00 | 221.00 | -6.904% | 2 | 2,066 | -19.697% |
| 2026-07-07 | 234.00 | 237.78 | 234.00 | 237.39 | -8.854% | 13 | 2,069 | -25.241% |
| 2026-07-06 | 248.80 | 260.45 | 248.80 | 260.45 | +12.798% | 35 | 2,041 | -31.860% |
| 2026-07-02 | 246.78 | 246.78 | 230.90 | 230.90 | -6.590% | 4 | 2,039 | -23.140% |
| 2026-07-01 | 237.00 | 247.19 | 237.00 | 247.19 | -1.124% | 3 | 2,038 | -28.205% |
| 2026-06-30 | 233.50 | 250.00 | 233.50 | 250.00 | +12.994% | 7 | 2,037 | -29.012% |
| 2026-06-29 | 220.40 | 221.25 | 220.40 | 221.25 | +2.336% | 28 | 2,012 | -19.788% |
| 2026-06-24 | 215.72 | 216.20 | 215.72 | 216.20 | +1.312% | 2 | 1,930 | -17.914% |
| 2026-06-23 | 227.00 | 227.00 | 211.00 | 213.40 | -22.960% | 65 | 1,917 | -16.837% |
| 2026-06-18 | 270.54 | 277.00 | 270.54 | 277.00 | +17.174% | 6 | 1,917 | -35.931% |
| 2026-06-17 | 288.59 | 288.59 | 236.40 | 236.40 | -18.874% | 2 | 1,916 | -24.928% |
| 2026-06-16 | 297.00 | 297.10 | 291.10 | 291.40 | -7.064% | 16 | 1,922 | -39.097% |
| 2026-06-15 | 306.51 | 316.40 | 305.50 | 313.55 | +24.990% | 13 | 1,916 | -43.400% |
| 2026-06-12 | 253.10 | 253.96 | 247.30 | 250.86 | +12.898% | 11 | 1,910 | -29.255% |
| 2026-06-11 | 208.09 | 229.21 | 193.90 | 222.20 | +13.286% | 66 | 1,888 | -20.131% |
| 2026-06-10 | 205.51 | 205.51 | 196.14 | 196.14 | -15.964% | 12 | 1,894 | -9.519% |
| 2026-06-09 | 270.40 | 273.18 | 233.40 | 233.40 | -4.344% | 5 | 1,891 | -23.963% |
| 2026-06-08 | 266.71 | 266.71 | 244.00 | 244.00 | -3.213% | 48 | 1,903 | -27.266% |
| 2026-06-05 | 313.20 | 313.20 | 252.10 | 252.10 | -27.122% | 63 | 1,902 | -29.603% |
| 2026-06-04 | 336.70 | 345.92 | 336.70 | 345.92 | -3.455% | 11 | 1,895 | -48.696% |
| 2026-06-02 | 358.30 | 358.30 | 358.30 | 358.30 | +4.281% | 1 | 1,894 | -50.469% |
| 2026-06-01 | 343.59 | 343.59 | 343.59 | 343.59 | +1.880% | 4 | 1,890 | -48.348% |
| 2026-05-29 | 351.22 | 351.22 | 337.25 | 337.25 | -1.395% | 30 | 1,865 | -47.377% |
| 2026-05-28 | 313.02 | 342.02 | 313.02 | 342.02 | +10.010% | 6 | 1,865 | -48.111% |
| 2026-05-27 | 310.90 | 310.90 | 310.90 | 310.90 | +0.942% | 4 | 1,865 | -42.917% |
| 2026-05-26 | 314.83 | 315.18 | 305.66 | 308.00 | +5.631% | 19 | 1,865 | -42.380% |
| 2026-05-22 | 291.53 | 291.93 | 291.53 | 291.58 | +11.443% | 6 | 1,862 | -39.135% |
| 2026-05-21 | 261.64 | 261.64 | 261.64 | 261.64 | -4.858% | 1 | 1,862 | -32.170% |
| 2026-05-20 | 249.54 | 275.00 | 249.54 | 275.00 | +14.967% | 26 | 1,865 | -35.465% |
| 2026-05-19 | 239.20 | 239.20 | 239.20 | 239.20 | -8.000% | 5 | 1,865 | -25.807% |
| 2026-05-18 | 275.71 | 275.71 | 242.00 | 260.00 | -2.942% | 10 | 1,861 | -31.742% |
| 2026-05-15 | 288.00 | 288.00 | 267.88 | 267.88 | -18.750% | 9 | 1,866 | -33.750% |
| 2026-05-14 | 319.27 | 343.09 | 319.27 | 329.70 | +9.462% | 12 | 1,864 | -46.172% |
| 2026-05-13 | 295.57 | 306.00 | 295.57 | 301.20 | +13.169% | 17 | 1,863 | -41.079% |
| 2026-05-08 | 256.69 | 267.51 | 256.69 | 266.15 | +8.456% | 35 | 1,878 | -33.320% |
| 2026-05-07 | 251.02 | 256.45 | 245.40 | 245.40 | +3.066% | 11 | 1,878 | -27.681% |
| 2026-05-06 | 238.10 | 238.10 | 238.10 | 238.10 | +17.054% | 140 | 1,860 | -25.464% |
| 2026-05-05 | 200.82 | 203.41 | 200.82 | 203.41 | +6.497% | 33 | 1,860 | -12.753% |
| 2026-05-01 | 198.00 | 198.00 | 191.00 | 191.00 | +12.426% | 4 | 1,861 | -7.084% |
| 2026-04-30 | 168.43 | 169.89 | 168.43 | 169.89 | +14.643% | 4 | 1,861 | +4.462% |
| 2026-04-29 | 149.67 | 151.76 | 147.25 | 148.19 | -8.513% | 86 | 1,861 | +19.758% |
| 2026-04-28 | 163.84 | 163.84 | 161.98 | 161.98 | -5.579% | 16 | 1,851 | +9.563% |
| 2026-04-27 | 164.95 | 171.81 | 164.95 | 171.55 | +2.614% | 3 | 1,841 | +3.451% |
| 2026-04-24 | 151.65 | 167.85 | 151.65 | 167.18 | +4.559% | 16 | 1,843 | +6.155% |
| 2026-04-23 | 159.89 | 159.89 | 159.89 | 159.89 | +9.732% | 2 | 1,845 | +10.995% |
| 2026-04-21 | 145.71 | 145.71 | 145.71 | 145.71 | -5.124% | 101 | 1,839 | +21.797% |
| 2026-04-20 | 153.20 | 153.58 | 153.20 | 153.58 | -4.108% | 202 | 1,834 | +15.555% |
| 2026-04-17 | 141.82 | 160.16 | 141.82 | 160.16 | +27.934% | 6 | 1,761 | +10.808% |
| 2026-04-16 | 125.84 | 125.84 | 125.19 | 125.19 | +4.082% | 2 | 1,756 | +41.761% |
| 2026-04-15 | 101.47 | 120.28 | 101.47 | 120.28 | +24.642% | 15 | 1,757 | +47.547% |
| 2026-04-14 | 89.87 | 96.86 | 89.87 | 96.50 | +28.770% | 15 | 1,753 | +83.907% |
| 2026-04-13 | 72.74 | 74.94 | 72.74 | 74.94 | +13.545% | 227 | 1,751 | +136.816% |
| 2026-04-08 | 63.90 | 66.00 | 63.90 | 66.00 | +40.996% | 5 | 1,640 | +168.894% |
| 2026-04-06 | 46.81 | 46.81 | 46.81 | 46.81 | +5.238% | 1 | 1,640 | +279.128% |
| 2026-03-31 | 41.84 | 44.48 | 41.84 | 44.48 | +41.386% | 3 | 1,639 | +298.988% |
| 2026-03-30 | 36.00 | 36.00 | 31.46 | 31.46 | -7.850% | 16 | 1,640 | +464.113% |
| 2026-03-27 | 39.90 | 39.90 | 34.14 | 34.14 | -30.610% | 32 | 1,628 | +419.830% |
| 2026-03-26 | 50.00 | 50.00 | 49.20 | 49.20 | -6.818% | 3 | 1,618 | +260.711% |
| 2026-03-24 | 54.00 | 55.11 | 52.80 | 52.80 | +1.344% | 9 | 1,618 | +236.117% |
| 2026-03-20 | 52.10 | 52.10 | 52.10 | 52.10 | -30.865% | 1 | 1,612 | +240.633% |
| 2026-03-16 | 74.76 | 75.36 | 74.73 | 75.36 | +1.838% | 171 | 1,611 | +135.496% |
| 2026-03-13 | 74.00 | 74.00 | 74.00 | 74.00 | -17.217% | 16 | 1,587 | +139.824% |
| 2026-03-11 | 90.84 | 90.84 | 88.46 | 89.39 | -4.904% | 3 | 1,571 | +98.535% |
| 2026-03-10 | 96.00 | 96.00 | 94.00 | 94.00 | +21.920% | 2 | 1,572 | +88.798% |
| 2026-03-09 | 77.10 | 77.10 | 77.10 | 77.10 | -12.999% | 1 | 1,571 | +130.182% |
| 2026-03-06 | 88.62 | 88.62 | 88.62 | 88.62 | -24.003% | 1 | 1,571 | +100.260% |
| 2026-02-20 | 115.18 | 116.61 | 115.18 | 116.61 | +9.175% | 2 | 1,570 | +52.191% |
| 2026-02-17 | 106.81 | 106.81 | 106.81 | 106.81 | -4.497% | 1 | 1,571 | +66.155% |
| 2026-02-12 | 111.84 | 111.84 | 111.84 | 111.84 | -14.756% | 1,502 | 1,570 | +58.682% |
| 2026-01-29 | 131.20 | 131.20 | 131.20 | 131.20 | -19.509% | 1 | 286 | +35.267% |
| 2026-01-28 | 163.00 | 163.00 | 163.00 | 163.00 | +45.484% | 1 | 286 | +8.877% |
| 2026-01-20 | 112.04 | 112.04 | 112.04 | 112.04 | -27.133% | 2 | 285 | +58.399% |
| 2026-01-15 | 154.17 | 154.17 | 153.68 | 153.76 | +2.044% | 12 | 283 | +15.420% |
| 2026-01-13 | 155.61 | 155.61 | 150.30 | 150.68 | -4.880% | 17 | 283 | +17.779% |
| 2026-01-12 | 158.49 | 158.49 | 158.41 | 158.41 | -0.913% | 2 | 274 | +12.032% |
| 2026-01-09 | 159.89 | 159.92 | 159.82 | 159.87 | +10.798% | 52 | 274 | +11.009% |
| 2026-01-08 | 144.42 | 144.42 | 144.29 | 144.29 | -5.353% | 6 | 274 | +22.995% |
| 2026-01-07 | 159.00 | 159.00 | 152.45 | 152.45 | -0.033% | 31 | 272 | +16.412% |
| 2026-01-06 | 152.50 | 152.50 | 152.50 | 152.50 | +13.831% | 140 | 241 | +16.374% |
| 2025-12-31 | 133.94 | 133.97 | 133.94 | 133.97 | -5.127% | 100 | 1 | +32.470% |
| 2025-12-30 | 141.21 | 141.21 | 141.21 | 141.21 | 0.000% | 1 | 1 | +25.678% |