SPXW261231C07825000
SPX Weekly Dec 31 2026 7825.00 Call
optionOPRA
EODOct 28, 2026
156.48USD+0.288%(+0.45)2Vol227OI
SPXW261231C07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 156.48 | 156.48 | 156.48 | 156.48 | +0.288% | 2 | 225 | 0.000% |
| 2026-10-27 | 156.03 | 156.03 | 156.03 | 156.03 | +29.809% | 2 | 223 | +0.288% |
| 2026-10-23 | 127.77 | 127.77 | 120.20 | 120.20 | -23.818% | 2 | 221 | +30.183% |
| 2026-10-20 | 157.90 | 157.90 | 157.78 | 157.78 | +3.639% | 20 | 218 | -0.824% |
| 2026-10-19 | 152.24 | 152.24 | 152.24 | 152.24 | +7.773% | 3 | 215 | +2.785% |
| 2026-10-16 | 141.26 | 141.26 | 141.26 | 141.26 | -10.759% | 9 | 216 | +10.774% |
| 2026-10-15 | 158.28 | 158.29 | 158.28 | 158.29 | -3.334% | 2 | 215 | -1.143% |
| 2026-10-14 | 163.75 | 163.75 | 163.75 | 163.75 | -24.975% | 1 | 216 | -4.440% |
| 2026-10-13 | 218.26 | 218.26 | 218.26 | 218.26 | +0.525% | 10 | 208 | -28.306% |
| 2026-10-12 | 219.88 | 219.88 | 217.12 | 217.12 | -3.451% | 3 | 206 | -27.929% |
| 2026-10-09 | 212.35 | 224.88 | 212.35 | 224.88 | +3.369% | 4 | 202 | -30.416% |
| 2026-10-08 | 216.10 | 217.55 | 216.10 | 217.55 | -9.543% | 6 | 203 | -28.072% |
| 2026-10-06 | 242.00 | 247.27 | 240.40 | 240.50 | +8.333% | 15 | 204 | -34.936% |
| 2026-10-05 | 222.00 | 222.00 | 222.00 | 222.00 | +12.065% | 1 | 203 | -29.514% |
| 2026-10-02 | 198.10 | 198.10 | 198.10 | 198.10 | +0.289% | 1 | 202 | -21.010% |
| 2026-09-23 | 197.53 | 197.53 | 197.53 | 197.53 | -14.203% | 1 | 203 | -20.782% |
| 2026-09-21 | 198.14 | 230.23 | 198.14 | 230.23 | +54.610% | 3 | 205 | -32.033% |
| 2026-09-16 | 153.28 | 153.85 | 148.91 | 148.91 | -13.545% | 14 | 201 | +5.084% |
| 2026-09-10 | 172.24 | 172.24 | 172.24 | 172.24 | -26.918% | 8 | 185 | -9.150% |
| 2026-09-04 | 235.68 | 235.68 | 235.68 | 235.68 | +0.921% | 8 | 145 | -33.605% |
| 2026-09-03 | 230.69 | 233.53 | 230.69 | 233.53 | +20.271% | 16 | 153 | -32.994% |
| 2026-09-02 | 194.17 | 194.17 | 194.17 | 194.17 | +1.025% | 8 | 153 | -19.411% |
| 2026-09-01 | 189.11 | 192.20 | 189.11 | 192.20 | -10.895% | 5 | 154 | -18.585% |
| 2026-08-31 | 216.36 | 216.36 | 211.34 | 215.70 | -10.282% | 21 | 150 | -27.455% |
| 2026-08-28 | 263.00 | 263.00 | 240.42 | 240.42 | +1.477% | 6 | 136 | -34.914% |
| 2026-08-21 | 236.92 | 236.92 | 236.92 | 236.92 | -10.203% | 6 | 142 | -33.952% |
| 2026-08-19 | 279.43 | 279.43 | 263.84 | 263.84 | -1.035% | 24 | 142 | -40.691% |
| 2026-08-18 | 266.60 | 266.60 | 266.60 | 266.60 | -14.458% | 5 | 147 | -41.305% |
| 2026-08-17 | 314.29 | 314.29 | 311.66 | 311.66 | -1.063% | 10 | 141 | -49.791% |
| 2026-08-14 | 334.06 | 334.06 | 315.01 | 315.01 | -3.008% | 42 | 135 | -50.325% |
| 2026-08-13 | 309.21 | 343.90 | 309.21 | 324.78 | +8.549% | 25 | 124 | -51.820% |
| 2026-08-12 | 299.20 | 299.20 | 299.20 | 299.20 | -1.837% | 8 | 124 | -47.701% |
| 2026-08-11 | 310.69 | 310.69 | 304.80 | 304.80 | -0.920% | 20 | 114 | -48.661% |
| 2026-08-10 | 312.71 | 312.71 | 307.63 | 307.63 | +5.933% | 9 | 114 | -49.134% |
| 2026-08-06 | 290.40 | 290.40 | 290.40 | 290.40 | -6.280% | 5 | 116 | -46.116% |
| 2026-08-05 | 353.46 | 353.46 | 309.86 | 309.86 | +1.261% | 13 | 115 | -49.500% |
| 2026-08-04 | 288.94 | 306.00 | 288.94 | 306.00 | +33.061% | 30 | 117 | -48.863% |
| 2026-08-03 | 229.97 | 229.97 | 229.97 | 229.97 | +40.517% | 2 | 119 | -31.956% |
| 2026-07-31 | 149.74 | 164.27 | 147.13 | 163.66 | +8.298% | 42 | 101 | -4.387% |
| 2026-07-30 | 145.93 | 151.12 | 135.67 | 151.12 | +21.675% | 72 | 80 | +3.547% |
| 2026-07-29 | 140.02 | 154.66 | 124.20 | 124.20 | -22.962% | 7 | 78 | +25.990% |
| 2026-07-28 | 159.22 | 161.22 | 159.22 | 161.22 | -5.165% | 4 | 68 | -2.940% |
| 2026-07-23 | 170.00 | 170.00 | 170.00 | 170.00 | -17.408% | 1 | 68 | -7.953% |
| 2026-07-22 | 205.86 | 205.86 | 205.83 | 205.83 | +0.405% | 2 | 69 | -23.976% |
| 2026-07-21 | 205.97 | 205.98 | 205.00 | 205.00 | -16.203% | 6 | 63 | -23.668% |
| 2026-07-15 | 244.64 | 244.64 | 244.64 | 244.64 | +1.091% | 1 | 62 | -36.037% |
| 2026-07-10 | 242.00 | 242.00 | 242.00 | 242.00 | +2.486% | 2 | 62 | -35.339% |
| 2026-07-09 | 236.27 | 236.27 | 236.13 | 236.13 | +22.347% | 5 | 60 | -33.731% |
| 2026-06-26 | 193.00 | 193.00 | 193.00 | 193.00 | -8.596% | 10 | 50 | -18.922% |
| 2026-06-24 | 211.15 | 211.15 | 211.15 | 211.15 | +5.391% | 2 | 48 | -25.892% |
| 2026-06-23 | 200.35 | 200.35 | 200.35 | 200.35 | -25.498% | 20 | 48 | -21.897% |
| 2026-06-17 | 268.94 | 268.94 | 268.92 | 268.92 | +11.262% | 8 | 45 | -41.812% |
| 2026-06-12 | 241.00 | 241.70 | 241.00 | 241.70 | +14.436% | 24 | 21 | -35.259% |
| 2026-06-10 | 211.21 | 211.21 | 211.21 | 211.21 | +0.739% | 10 | 21 | -25.913% |
| 2026-06-09 | 238.20 | 238.20 | 209.66 | 209.66 | -18.127% | 10 | 12 | -25.365% |
| 2026-06-08 | 256.08 | 256.08 | 256.08 | 256.08 | -6.873% | 1 | 11 | -38.894% |
| 2026-05-13 | 273.56 | 274.98 | 273.56 | 274.98 | 0.000% | 6 | 0 | -43.094% |