SPXW261231C07820000
SPX Weekly Dec 31 2026 7820.00 Call
optionOPRA
EODOct 27, 2026
146.70USD+18.978%(+23.40)9Vol140OI
SPXW261231C07820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 146.70 | 146.70 | 146.70 | 146.70 | +18.978% | 9 | 132 | 0.000% |
| 2026-10-23 | 124.70 | 128.50 | 123.30 | 123.30 | -7.937% | 9 | 138 | +18.978% |
| 2026-10-22 | 136.00 | 136.00 | 133.93 | 133.93 | -21.278% | 2 | 140 | +9.535% |
| 2026-10-21 | 166.20 | 185.10 | 166.20 | 170.13 | +8.591% | 10 | 131 | -13.772% |
| 2026-10-19 | 156.67 | 156.67 | 156.67 | 156.67 | +11.430% | 1 | 131 | -6.364% |
| 2026-10-16 | 137.82 | 140.60 | 137.82 | 140.60 | -6.454% | 6 | 130 | +4.339% |
| 2026-10-15 | 150.30 | 150.30 | 150.30 | 150.30 | -19.540% | 8 | 122 | -2.395% |
| 2026-10-14 | 191.50 | 191.50 | 186.80 | 186.80 | -13.802% | 2 | 123 | -21.467% |
| 2026-10-13 | 216.71 | 216.71 | 216.71 | 216.71 | -1.316% | 4 | 120 | -32.306% |
| 2026-10-12 | 219.57 | 219.60 | 219.57 | 219.60 | +6.654% | 6 | 118 | -33.197% |
| 2026-10-08 | 201.90 | 205.90 | 200.90 | 205.90 | -10.595% | 4 | 117 | -28.752% |
| 2026-10-07 | 212.80 | 230.30 | 209.80 | 230.30 | -7.817% | 6 | 115 | -36.300% |
| 2026-10-06 | 252.46 | 252.46 | 249.83 | 249.83 | +26.241% | 7 | 120 | -41.280% |
| 2026-10-02 | 197.90 | 197.90 | 197.90 | 197.90 | +15.326% | 1 | 121 | -25.872% |
| 2026-10-01 | 167.80 | 171.60 | 165.20 | 171.60 | -12.449% | 3 | 122 | -14.510% |
| 2026-09-30 | 193.20 | 196.00 | 193.20 | 196.00 | -2.628% | 2 | 122 | -25.153% |
| 2026-09-23 | 201.29 | 201.29 | 201.29 | 201.29 | -14.501% | 1 | 122 | -27.120% |
| 2026-09-22 | 236.56 | 236.56 | 235.43 | 235.43 | +72.350% | 7 | 119 | -37.688% |
| 2026-09-16 | 165.50 | 165.50 | 136.60 | 136.60 | -20.350% | 12 | 109 | +7.394% |
| 2026-09-14 | 173.60 | 173.60 | 171.50 | 171.50 | -10.835% | 2 | 109 | -14.461% |
| 2026-09-09 | 191.90 | 192.34 | 191.90 | 192.34 | -6.157% | 3 | 107 | -23.729% |
| 2026-09-08 | 216.20 | 219.00 | 204.96 | 204.96 | -17.825% | 3 | 107 | -28.425% |
| 2026-09-03 | 248.23 | 249.42 | 248.23 | 249.42 | +3.451% | 2 | 108 | -41.184% |
| 2026-08-27 | 241.10 | 241.10 | 241.10 | 241.10 | +2.491% | 10 | 108 | -39.154% |
| 2026-08-26 | 235.24 | 235.24 | 235.24 | 235.24 | +4.574% | 1 | 108 | -37.638% |
| 2026-08-24 | 224.95 | 224.95 | 224.95 | 224.95 | -16.830% | 1 | 107 | -34.786% |
| 2026-08-18 | 270.47 | 270.47 | 270.47 | 270.47 | -14.115% | 2 | 105 | -45.761% |
| 2026-08-17 | 314.92 | 314.92 | 314.92 | 314.92 | -1.387% | 1 | 105 | -53.417% |
| 2026-08-14 | 319.35 | 319.35 | 319.35 | 319.35 | -2.593% | 1 | 105 | -54.063% |
| 2026-08-13 | 329.00 | 344.56 | 327.85 | 327.85 | +11.324% | 3 | 106 | -55.254% |
| 2026-08-11 | 321.21 | 321.34 | 294.50 | 294.50 | -6.330% | 16 | 117 | -50.187% |
| 2026-08-07 | 314.40 | 314.40 | 314.40 | 314.40 | -1.235% | 1 | 117 | -53.340% |
| 2026-08-05 | 318.33 | 318.33 | 318.33 | 318.33 | -2.383% | 2 | 117 | -53.916% |
| 2026-08-04 | 274.91 | 326.10 | 274.91 | 326.10 | +67.402% | 11 | 118 | -55.014% |
| 2026-07-20 | 193.93 | 194.80 | 193.93 | 194.80 | -21.197% | 2 | 118 | -24.692% |
| 2026-07-15 | 247.20 | 247.20 | 247.20 | 247.20 | -2.899% | 1 | 118 | -40.655% |
| 2026-07-10 | 254.58 | 254.58 | 254.58 | 254.58 | +24.107% | 5 | 115 | -42.376% |
| 2026-07-02 | 205.13 | 205.13 | 205.13 | 205.13 | -12.996% | 1 | 115 | -28.484% |
| 2026-06-30 | 235.77 | 235.77 | 235.77 | 235.77 | +17.450% | 10 | 105 | -37.778% |
| 2026-06-29 | 200.74 | 200.74 | 200.74 | 200.74 | -2.459% | 10 | 115 | -26.920% |
| 2026-06-26 | 205.80 | 205.80 | 205.80 | 205.80 | -13.054% | 3 | 118 | -28.717% |
| 2026-06-08 | 236.70 | 236.70 | 236.70 | 236.70 | -31.722% | 9 | 109 | -38.023% |
| 2026-06-01 | 346.67 | 346.67 | 346.67 | 346.67 | +5.579% | 1 | 109 | -57.683% |
| 2026-05-28 | 328.35 | 328.35 | 328.35 | 328.35 | +47.507% | 1 | 108 | -55.322% |
| 2026-05-06 | 222.60 | 222.60 | 222.60 | 222.60 | +16.077% | 3 | 108 | -34.097% |
| 2026-05-05 | 190.74 | 191.77 | 190.74 | 191.77 | +25.751% | 10 | 98 | -23.502% |
| 2026-04-30 | 148.71 | 152.51 | 148.67 | 152.50 | +5.536% | 96 | 98 | -3.803% |
| 2026-04-22 | 144.50 | 144.50 | 144.50 | 144.50 | -5.967% | 2 | 84 | +1.522% |
| 2026-04-17 | 134.11 | 153.67 | 134.11 | 153.67 | +32.212% | 3 | 84 | -4.536% |
| 2026-04-15 | 115.04 | 116.23 | 115.04 | 116.23 | +256.972% | 80 | 83 | +26.215% |
| 2026-03-30 | 32.56 | 32.56 | 32.56 | 32.56 | 0.000% | 1 | 3 | +350.553% |