SPXW261231C07850000
SPX Weekly Dec 31 2026 7850.00 Call
optionOPRA
EODOct 28, 2026
143.27USD-0.933%(-1.35)5Vol920OI
SPXW261231C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 143.24 | 145.07 | 140.49 | 143.27 | -0.933% | 5 | 921 | 0.000% |
| 2026-10-27 | 123.00 | 144.62 | 121.78 | 144.62 | +17.358% | 9 | 921 | -0.933% |
| 2026-10-26 | 110.60 | 128.57 | 110.60 | 123.23 | +12.334% | 25 | 909 | +16.262% |
| 2026-10-23 | 109.70 | 109.70 | 109.70 | 109.70 | -8.484% | 1 | 908 | +30.602% |
| 2026-10-22 | 125.95 | 125.95 | 119.29 | 119.87 | -19.540% | 7 | 909 | +19.521% |
| 2026-10-21 | 143.50 | 149.20 | 142.00 | 148.98 | +3.430% | 24 | 928 | -3.833% |
| 2026-10-20 | 144.60 | 144.60 | 144.04 | 144.04 | +9.204% | 24 | 927 | -0.535% |
| 2026-10-19 | 132.50 | 132.50 | 131.90 | 131.90 | +7.770% | 2 | 927 | +8.620% |
| 2026-10-16 | 135.49 | 135.49 | 120.43 | 122.39 | -12.076% | 43 | 896 | +17.060% |
| 2026-10-15 | 139.20 | 139.20 | 139.20 | 139.20 | -15.657% | 1 | 896 | +2.924% |
| 2026-10-14 | 172.25 | 172.25 | 165.04 | 165.04 | -18.317% | 9 | 899 | -13.191% |
| 2026-10-13 | 203.00 | 203.00 | 190.07 | 202.05 | +0.975% | 33 | 930 | -29.092% |
| 2026-10-12 | 202.12 | 206.73 | 200.10 | 200.10 | -5.551% | 11 | 933 | -28.401% |
| 2026-10-09 | 207.77 | 211.86 | 207.77 | 211.86 | +14.531% | 8 | 931 | -32.375% |
| 2026-10-08 | 184.98 | 184.98 | 184.98 | 184.98 | -10.421% | 1 | 931 | -22.548% |
| 2026-10-07 | 198.00 | 210.00 | 194.02 | 206.50 | -7.519% | 11 | 930 | -30.620% |
| 2026-10-06 | 218.55 | 238.70 | 218.55 | 223.29 | +11.947% | 8 | 929 | -35.837% |
| 2026-10-05 | 178.95 | 203.33 | 178.95 | 199.46 | +2.698% | 4 | 928 | -28.171% |
| 2026-10-02 | 186.40 | 194.22 | 186.40 | 194.22 | +24.612% | 5 | 901 | -26.233% |
| 2026-10-01 | 141.51 | 155.86 | 136.11 | 155.86 | +2.391% | 29 | 872 | -8.078% |
| 2026-09-30 | 161.27 | 161.27 | 148.00 | 152.22 | -3.463% | 686 | 202 | -5.880% |
| 2026-09-29 | 159.00 | 159.00 | 150.20 | 157.68 | -5.913% | 9 | 201 | -9.139% |
| 2026-09-28 | 160.00 | 167.59 | 159.90 | 167.59 | -9.898% | 6 | 203 | -14.512% |
| 2026-09-25 | 183.20 | 186.10 | 183.20 | 186.00 | +1.862% | 5 | 200 | -22.973% |
| 2026-09-23 | 185.62 | 185.62 | 182.60 | 182.60 | -16.415% | 2 | 199 | -21.539% |
| 2026-09-22 | 217.60 | 218.46 | 217.60 | 218.46 | -3.079% | 11 | 209 | -34.418% |
| 2026-09-21 | 182.57 | 225.40 | 182.57 | 225.40 | +51.642% | 7 | 206 | -36.437% |
| 2026-09-18 | 148.51 | 148.64 | 148.51 | 148.64 | +9.310% | 2 | 207 | -3.613% |
| 2026-09-16 | 152.22 | 153.81 | 135.98 | 135.98 | -3.629% | 13 | 199 | +5.361% |
| 2026-09-15 | 143.90 | 143.90 | 141.10 | 141.10 | -12.300% | 2 | 200 | +1.538% |
| 2026-09-14 | 159.00 | 162.71 | 159.00 | 160.89 | -10.864% | 10 | 204 | -10.952% |
| 2026-09-11 | 185.70 | 187.30 | 180.50 | 180.50 | +14.946% | 4 | 203 | -20.626% |
| 2026-09-10 | 160.01 | 163.49 | 155.30 | 157.03 | -7.629% | 67 | 203 | -8.763% |
| 2026-09-09 | 177.90 | 181.00 | 170.00 | 170.00 | -19.887% | 5 | 201 | -15.724% |
| 2026-09-04 | 224.96 | 225.60 | 205.63 | 212.20 | -3.878% | 62 | 207 | -32.484% |
| 2026-09-03 | 208.61 | 220.76 | 207.73 | 220.76 | +13.560% | 15 | 201 | -35.101% |
| 2026-09-02 | 183.00 | 194.40 | 183.00 | 194.40 | +10.643% | 2 | 199 | -26.301% |
| 2026-09-01 | 182.10 | 186.50 | 175.70 | 175.70 | -13.533% | 15 | 197 | -18.458% |
| 2026-08-31 | 206.40 | 206.40 | 199.58 | 203.20 | -9.286% | 18 | 198 | -29.493% |
| 2026-08-28 | 240.32 | 261.30 | 224.00 | 224.00 | -6.550% | 24 | 183 | -36.040% |
| 2026-08-27 | 230.00 | 239.70 | 230.00 | 239.70 | +10.563% | 18 | 180 | -40.229% |
| 2026-08-25 | 218.60 | 218.60 | 216.80 | 216.80 | +1.751% | 2 | 181 | -33.916% |
| 2026-08-24 | 212.70 | 213.07 | 212.70 | 213.07 | -4.414% | 7 | 180 | -32.759% |
| 2026-08-21 | 219.14 | 233.00 | 219.14 | 222.91 | -2.821% | 8 | 181 | -35.727% |
| 2026-08-20 | 231.90 | 231.90 | 229.38 | 229.38 | -12.833% | 2 | 181 | -37.540% |
| 2026-08-19 | 262.96 | 263.15 | 262.96 | 263.15 | +3.807% | 2 | 180 | -45.556% |
| 2026-08-18 | 253.50 | 253.50 | 253.50 | 253.50 | -15.458% | 20 | 170 | -43.483% |
| 2026-08-17 | 299.85 | 299.85 | 299.85 | 299.85 | -0.050% | 1 | 170 | -52.219% |
| 2026-08-14 | 300.00 | 300.00 | 300.00 | 300.00 | -6.542% | 1 | 171 | -52.243% |
| 2026-08-13 | 304.80 | 321.00 | 304.76 | 321.00 | +15.054% | 10 | 180 | -55.368% |
| 2026-08-11 | 288.00 | 288.00 | 279.00 | 279.00 | -6.250% | 6 | 180 | -48.649% |
| 2026-08-10 | 293.00 | 297.60 | 293.00 | 297.60 | +2.794% | 20 | 197 | -51.858% |
| 2026-08-07 | 290.14 | 290.14 | 289.51 | 289.51 | +6.858% | 2 | 198 | -50.513% |
| 2026-08-06 | 267.46 | 270.93 | 267.46 | 270.93 | -9.618% | 7 | 198 | -47.119% |
| 2026-08-05 | 333.68 | 333.68 | 299.76 | 299.76 | +8.806% | 13 | 198 | -52.205% |
| 2026-08-04 | 258.00 | 275.50 | 258.00 | 275.50 | +28.259% | 20 | 180 | -47.996% |
| 2026-08-03 | 193.90 | 214.80 | 193.90 | 214.80 | +84.584% | 3 | 178 | -33.301% |
| 2026-07-29 | 138.48 | 150.00 | 116.37 | 116.37 | -22.518% | 34 | 178 | +23.116% |
| 2026-07-23 | 150.19 | 150.19 | 150.19 | 150.19 | -22.694% | 1 | 179 | -4.607% |
| 2026-07-22 | 189.00 | 194.41 | 189.00 | 194.28 | -0.624% | 128 | 175 | -26.256% |
| 2026-07-21 | 195.50 | 195.50 | 195.50 | 195.50 | +2.383% | 13 | 162 | -26.716% |
| 2026-07-17 | 195.00 | 198.10 | 190.95 | 190.95 | -13.831% | 6 | 161 | -24.970% |
| 2026-07-16 | 218.20 | 221.60 | 218.20 | 221.60 | -4.974% | 6 | 157 | -35.347% |
| 2026-07-15 | 233.20 | 233.20 | 233.20 | 233.20 | +3.451% | 1 | 157 | -38.563% |
| 2026-07-14 | 223.60 | 225.42 | 223.55 | 225.42 | +4.861% | 7 | 159 | -36.443% |
| 2026-07-13 | 214.97 | 214.97 | 214.97 | 214.97 | -8.093% | 1 | 159 | -33.353% |
| 2026-07-10 | 233.90 | 233.90 | 233.90 | 233.90 | +16.728% | 11 | 148 | -38.747% |
| 2026-07-02 | 237.01 | 237.01 | 200.38 | 200.38 | +3.932% | 22 | 129 | -28.501% |
| 2026-06-23 | 204.51 | 204.51 | 192.80 | 192.80 | -15.720% | 10 | 125 | -25.690% |
| 2026-06-22 | 228.76 | 228.76 | 228.76 | 228.76 | -9.006% | 1 | 124 | -37.371% |
| 2026-06-18 | 251.40 | 251.40 | 251.40 | 251.40 | -1.874% | 1 | 124 | -43.011% |
| 2026-06-17 | 263.59 | 263.59 | 256.20 | 256.20 | -7.019% | 65 | 103 | -44.079% |
| 2026-06-15 | 292.44 | 292.77 | 275.54 | 275.54 | +50.981% | 18 | 100 | -48.004% |
| 2026-06-11 | 182.50 | 182.50 | 182.50 | 182.50 | +4.837% | 1 | 100 | -21.496% |
| 2026-06-10 | 181.70 | 181.70 | 174.08 | 174.08 | -14.754% | 2 | 100 | -17.699% |
| 2026-06-09 | 211.36 | 211.36 | 204.21 | 204.21 | -16.328% | 11 | 90 | -29.842% |
| 2026-06-08 | 244.06 | 244.06 | 244.06 | 244.06 | -23.007% | 1 | 89 | -41.297% |
| 2026-06-01 | 316.99 | 316.99 | 316.99 | 316.99 | +19.340% | 4 | 85 | -54.803% |
| 2026-05-22 | 265.62 | 265.62 | 265.62 | 265.62 | -15.121% | 4 | 89 | -46.062% |
| 2026-05-14 | 312.94 | 312.94 | 312.94 | 312.94 | +14.963% | 3 | 89 | -54.218% |
| 2026-05-13 | 255.03 | 272.21 | 255.03 | 272.21 | +14.973% | 32 | 93 | -47.368% |
| 2026-05-12 | 238.56 | 238.56 | 236.76 | 236.76 | -2.435% | 2 | 94 | -39.487% |
| 2026-05-08 | 242.67 | 242.67 | 242.67 | 242.67 | +6.631% | 3 | 94 | -40.961% |
| 2026-05-07 | 227.58 | 227.58 | 227.58 | 227.58 | +27.446% | 2 | 96 | -37.046% |
| 2026-05-05 | 178.57 | 178.57 | 178.57 | 178.57 | +13.572% | 2 | 136 | -19.768% |
| 2026-05-04 | 157.23 | 157.23 | 157.23 | 157.23 | +3.988% | 2 | 136 | -8.879% |
| 2026-04-30 | 151.20 | 151.20 | 151.20 | 151.20 | +12.676% | 2 | 136 | -5.245% |
| 2026-04-29 | 135.06 | 135.06 | 134.19 | 134.19 | -0.156% | 4 | 136 | +6.767% |
| 2026-04-22 | 134.40 | 134.40 | 134.40 | 134.40 | +1.350% | 3 | 136 | +6.600% |
| 2026-04-20 | 132.61 | 132.61 | 132.61 | 132.61 | +30.150% | 1 | 133 | +8.039% |
| 2026-04-15 | 101.78 | 101.91 | 101.74 | 101.89 | +19.086% | 8 | 133 | +40.612% |
| 2026-04-14 | 77.92 | 85.56 | 77.92 | 85.56 | +49.842% | 6 | 133 | +67.450% |
| 2026-04-08 | 57.10 | 57.10 | 57.10 | 57.10 | +36.440% | 1 | 131 | +150.911% |
| 2026-04-07 | 41.82 | 41.85 | 41.82 | 41.85 | +1.332% | 2 | 132 | +242.342% |
| 2026-04-01 | 41.30 | 41.30 | 41.30 | 41.30 | +46.402% | 1 | 134 | +246.901% |
| 2026-03-30 | 32.21 | 32.21 | 28.21 | 28.21 | -16.538% | 3 | 134 | +407.870% |
| 2026-03-27 | 33.80 | 33.80 | 33.80 | 33.80 | -10.345% | 1 | 133 | +323.876% |
| 2026-03-26 | 43.70 | 43.70 | 37.70 | 37.70 | -19.272% | 53 | 136 | +280.027% |
| 2026-03-24 | 46.70 | 46.70 | 46.70 | 46.70 | +0.279% | 1 | 111 | +206.788% |
| 2026-03-20 | 48.69 | 48.69 | 44.27 | 46.57 | -27.910% | 57 | 111 | +207.644% |
| 2026-03-13 | 66.10 | 66.30 | 64.60 | 64.60 | -16.774% | 4 | 110 | +121.780% |
| 2026-03-06 | 77.62 | 77.62 | 77.62 | 77.62 | -41.406% | 5 | 113 | +84.579% |
| 2026-01-30 | 132.43 | 132.47 | 132.43 | 132.47 | +17.898% | 6 | 8 | +8.153% |
| 2026-01-21 | 112.36 | 112.36 | 112.36 | 112.36 | -17.751% | 1 | 5 | +27.510% |
| 2026-01-13 | 136.61 | 136.61 | 136.61 | 136.61 | -5.007% | 1 | 5 | +4.875% |
| 2026-01-12 | 143.79 | 143.81 | 143.79 | 143.81 | -0.964% | 2 | 4 | -0.375% |
| 2026-01-09 | 145.39 | 145.39 | 145.21 | 145.21 | +9.279% | 2 | 3 | -1.336% |
| 2026-01-05 | 132.88 | 132.88 | 132.88 | 132.88 | 0.000% | 2 | 2 | +7.819% |