SPXW261231C07900000
SPX Weekly Dec 31 2026 7900.00 Call
optionOPRA
EODOct 28, 2026
123.98USD+3.949%(+4.71)36Vol1,722OI
SPXW261231C07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 116.27 | 123.98 | 114.35 | 123.98 | +3.949% | 36 | 1,717 | 0.000% |
| 2026-10-27 | 105.03 | 121.45 | 101.00 | 119.27 | +21.407% | 10 | 1,721 | +3.949% |
| 2026-10-26 | 96.00 | 103.21 | 94.99 | 98.24 | +13.297% | 19 | 1,730 | +26.201% |
| 2026-10-23 | 90.87 | 94.45 | 86.71 | 86.71 | -14.907% | 9 | 1,728 | +42.982% |
| 2026-10-22 | 107.38 | 110.31 | 95.23 | 101.90 | -26.250% | 42 | 1,724 | +21.668% |
| 2026-10-21 | 121.51 | 140.85 | 119.54 | 138.17 | +20.672% | 24 | 1,724 | -10.270% |
| 2026-10-20 | 114.50 | 114.50 | 114.50 | 114.50 | +1.283% | 4 | 1,720 | +8.279% |
| 2026-10-19 | 113.05 | 113.05 | 113.05 | 113.05 | +12.264% | 1 | 1,719 | +9.668% |
| 2026-10-16 | 129.40 | 131.32 | 100.70 | 100.70 | -26.016% | 23 | 1,710 | +23.118% |
| 2026-10-15 | 114.28 | 137.22 | 111.42 | 136.11 | +9.935% | 22 | 1,715 | -8.912% |
| 2026-10-14 | 155.22 | 158.61 | 123.81 | 123.81 | -27.554% | 21 | 1,710 | +0.137% |
| 2026-10-13 | 174.67 | 174.67 | 164.35 | 170.90 | -1.459% | 137 | 1,675 | -27.455% |
| 2026-10-12 | 179.48 | 179.48 | 168.99 | 173.43 | -3.703% | 40 | 1,684 | -28.513% |
| 2026-10-09 | 168.92 | 184.48 | 168.92 | 180.10 | +13.270% | 21 | 1,685 | -31.160% |
| 2026-10-08 | 170.19 | 172.30 | 152.77 | 159.00 | -12.300% | 317 | 1,989 | -22.025% |
| 2026-10-07 | 170.37 | 183.40 | 167.30 | 181.30 | -6.237% | 29 | 1,984 | -31.616% |
| 2026-10-06 | 192.12 | 208.40 | 188.92 | 193.36 | +7.107% | 47 | 1,998 | -35.881% |
| 2026-10-05 | 181.90 | 181.90 | 180.53 | 180.53 | +19.367% | 6 | 1,992 | -31.324% |
| 2026-10-02 | 160.00 | 166.88 | 151.24 | 151.24 | +12.950% | 8 | 1,993 | -18.024% |
| 2026-10-01 | 126.30 | 133.90 | 114.57 | 133.90 | -8.787% | 21 | 1,995 | -7.409% |
| 2026-09-30 | 143.29 | 151.02 | 143.29 | 146.80 | +10.501% | 9 | 1,994 | -15.545% |
| 2026-09-29 | 137.25 | 137.25 | 128.53 | 132.85 | -4.617% | 95 | 1,987 | -6.677% |
| 2026-09-28 | 143.00 | 145.90 | 136.49 | 139.28 | -17.415% | 5 | 1,987 | -10.985% |
| 2026-09-25 | 165.00 | 169.80 | 165.00 | 168.65 | +8.109% | 35 | 1,986 | -26.487% |
| 2026-09-24 | 145.30 | 159.52 | 145.30 | 156.00 | -0.996% | 5 | 1,987 | -20.526% |
| 2026-09-23 | 169.95 | 169.95 | 154.80 | 157.57 | -17.016% | 42 | 1,953 | -21.318% |
| 2026-09-22 | 197.83 | 197.83 | 184.20 | 189.88 | -0.638% | 18 | 1,961 | -34.706% |
| 2026-09-21 | 152.42 | 195.50 | 152.42 | 191.10 | +41.776% | 36 | 1,954 | -35.123% |
| 2026-09-18 | 126.30 | 134.79 | 126.30 | 134.79 | -1.253% | 21 | 1,933 | -8.020% |
| 2026-09-17 | 133.30 | 136.50 | 128.80 | 136.50 | +29.975% | 21 | 1,936 | -9.172% |
| 2026-09-16 | 129.80 | 132.75 | 105.02 | 105.02 | -12.301% | 37 | 1,955 | +18.054% |
| 2026-09-15 | 130.00 | 130.00 | 119.75 | 119.75 | -14.598% | 21 | 1,957 | +3.532% |
| 2026-09-14 | 132.20 | 143.60 | 132.20 | 140.22 | -10.058% | 15 | 1,947 | -11.582% |
| 2026-09-11 | 158.30 | 159.80 | 155.90 | 155.90 | +12.563% | 11 | 1,945 | -20.475% |
| 2026-09-10 | 137.20 | 142.00 | 136.88 | 138.50 | -10.100% | 9 | 1,952 | -10.484% |
| 2026-09-09 | 153.00 | 155.50 | 150.00 | 154.06 | -10.762% | 21 | 1,953 | -19.525% |
| 2026-09-08 | 171.96 | 172.64 | 171.96 | 172.64 | -7.382% | 5 | 1,955 | -28.186% |
| 2026-09-04 | 197.93 | 197.93 | 186.00 | 186.40 | -8.461% | 46 | 1,958 | -33.487% |
| 2026-09-03 | 184.74 | 210.00 | 184.74 | 203.63 | +19.110% | 21 | 1,957 | -39.115% |
| 2026-09-02 | 170.10 | 170.96 | 170.10 | 170.96 | +9.787% | 3 | 1,955 | -27.480% |
| 2026-09-01 | 157.68 | 165.02 | 151.20 | 155.72 | -10.537% | 10 | 1,956 | -20.383% |
| 2026-08-31 | 178.00 | 178.00 | 174.06 | 174.06 | -19.736% | 3 | 1,844 | -28.772% |
| 2026-08-28 | 216.86 | 216.86 | 216.86 | 216.86 | +2.148% | 1 | 1,843 | -42.829% |
| 2026-08-27 | 212.30 | 212.30 | 212.30 | 212.30 | +7.515% | 2 | 1,845 | -41.602% |
| 2026-08-26 | 194.71 | 197.46 | 190.27 | 197.46 | +3.317% | 9 | 1,840 | -37.213% |
| 2026-08-25 | 191.21 | 191.21 | 191.12 | 191.12 | +4.266% | 2 | 1,856 | -35.130% |
| 2026-08-24 | 191.10 | 191.57 | 183.30 | 183.30 | -9.687% | 516 | 1,350 | -32.362% |
| 2026-08-21 | 207.82 | 207.82 | 197.76 | 202.96 | -1.885% | 24 | 1,354 | -38.914% |
| 2026-08-20 | 210.40 | 210.40 | 206.86 | 206.86 | -5.586% | 101 | 1,254 | -40.066% |
| 2026-08-19 | 232.27 | 232.27 | 219.10 | 219.10 | -0.432% | 8 | 1,257 | -43.414% |
| 2026-08-18 | 230.30 | 230.30 | 220.05 | 220.05 | -12.470% | 12 | 1,259 | -43.658% |
| 2026-08-17 | 269.28 | 269.28 | 251.40 | 251.40 | -8.897% | 6 | 1,263 | -50.684% |
| 2026-08-14 | 282.73 | 282.73 | 275.95 | 275.95 | -4.694% | 54 | 1,271 | -55.072% |
| 2026-08-13 | 273.99 | 296.20 | 273.99 | 289.54 | +12.626% | 157 | 1,326 | -57.180% |
| 2026-08-12 | 257.51 | 257.51 | 257.08 | 257.08 | -0.202% | 2 | 1,327 | -51.774% |
| 2026-08-11 | 257.60 | 257.60 | 257.60 | 257.60 | -2.719% | 15 | 1,334 | -51.871% |
| 2026-08-10 | 269.72 | 271.33 | 264.80 | 264.80 | -3.463% | 10 | 1,342 | -53.180% |
| 2026-08-07 | 259.88 | 274.30 | 259.88 | 274.30 | +13.043% | 6 | 1,342 | -54.801% |
| 2026-08-06 | 246.30 | 249.69 | 242.65 | 242.65 | -8.413% | 5 | 1,343 | -48.906% |
| 2026-08-05 | 288.20 | 288.20 | 264.94 | 264.94 | -3.616% | 5 | 1,352 | -53.204% |
| 2026-08-04 | 230.10 | 277.87 | 230.10 | 274.88 | +40.885% | 697 | 768 | -54.897% |
| 2026-08-03 | 151.70 | 195.11 | 151.70 | 195.11 | +35.918% | 168 | 734 | -36.456% |
| 2026-07-31 | 121.20 | 147.09 | 121.20 | 143.55 | +16.707% | 23 | 738 | -13.633% |
| 2026-07-30 | 111.00 | 123.00 | 110.79 | 123.00 | +16.367% | 17 | 735 | +0.797% |
| 2026-07-29 | 113.73 | 130.00 | 105.70 | 105.70 | -21.119% | 45 | 738 | +17.294% |
| 2026-07-28 | 122.00 | 136.54 | 118.00 | 134.00 | +3.876% | 99 | 756 | -7.478% |
| 2026-07-27 | 127.00 | 130.00 | 123.00 | 129.00 | -0.784% | 34 | 753 | -3.891% |
| 2026-07-24 | 136.00 | 138.00 | 130.00 | 130.02 | +0.015% | 11 | 750 | -4.645% |
| 2026-07-23 | 143.85 | 143.85 | 130.00 | 130.00 | -20.465% | 8 | 746 | -4.631% |
| 2026-07-22 | 163.45 | 163.45 | 163.45 | 163.45 | -5.793% | 100 | 646 | -24.148% |
| 2026-07-21 | 173.50 | 173.50 | 173.50 | 173.50 | +13.793% | 1 | 645 | -28.542% |
| 2026-07-20 | 152.09 | 152.47 | 152.09 | 152.47 | -6.460% | 4 | 644 | -18.686% |
| 2026-07-17 | 159.50 | 169.00 | 159.50 | 163.00 | -15.806% | 7 | 643 | -23.939% |
| 2026-07-16 | 193.60 | 193.60 | 193.60 | 193.60 | -2.714% | 1 | 643 | -35.961% |
| 2026-07-15 | 200.10 | 200.10 | 199.00 | 199.00 | -2.317% | 2 | 643 | -37.698% |
| 2026-07-14 | 197.84 | 203.72 | 197.84 | 203.72 | +3.280% | 4 | 639 | -39.142% |
| 2026-07-13 | 197.25 | 197.25 | 197.25 | 197.25 | -6.308% | 6 | 636 | -37.146% |
| 2026-07-10 | 210.53 | 210.53 | 210.53 | 210.53 | +2.373% | 1 | 636 | -41.111% |
| 2026-07-09 | 205.65 | 205.65 | 205.65 | 205.65 | +17.912% | 2 | 638 | -39.713% |
| 2026-07-08 | 174.41 | 174.41 | 174.41 | 174.41 | -10.715% | 2 | 636 | -28.915% |
| 2026-07-07 | 195.43 | 195.43 | 195.34 | 195.34 | -8.088% | 2 | 636 | -36.531% |
| 2026-07-02 | 212.53 | 212.53 | 212.53 | 212.53 | +13.434% | 6 | 633 | -41.665% |
| 2026-07-01 | 187.36 | 187.36 | 187.36 | 187.36 | -7.054% | 2 | 633 | -33.828% |
| 2026-06-30 | 184.30 | 201.58 | 183.15 | 201.58 | +12.076% | 4 | 633 | -38.496% |
| 2026-06-29 | 171.24 | 180.14 | 171.24 | 179.86 | +13.763% | 14 | 629 | -31.069% |
| 2026-06-26 | 161.00 | 164.40 | 158.10 | 158.10 | -7.175% | 23 | 627 | -21.581% |
| 2026-06-25 | 154.67 | 170.32 | 154.67 | 170.32 | +2.912% | 3 | 628 | -27.208% |
| 2026-06-24 | 172.90 | 172.90 | 165.50 | 165.50 | -3.521% | 3 | 538 | -25.088% |
| 2026-06-23 | 183.89 | 184.03 | 170.69 | 171.54 | -23.556% | 19 | 524 | -27.725% |
| 2026-06-18 | 216.20 | 224.40 | 216.20 | 224.40 | +1.538% | 4 | 522 | -44.750% |
| 2026-06-17 | 238.01 | 238.01 | 221.00 | 221.00 | -10.108% | 2 | 521 | -43.900% |
| 2026-06-16 | 250.70 | 250.70 | 245.85 | 245.85 | -4.339% | 4 | 521 | -49.571% |
| 2026-06-15 | 257.70 | 269.67 | 251.40 | 257.00 | +26.601% | 171 | 468 | -51.759% |
| 2026-06-12 | 200.64 | 204.00 | 200.64 | 203.00 | +2.728% | 26 | 458 | -38.926% |
| 2026-06-11 | 184.00 | 197.61 | 184.00 | 197.61 | +22.072% | 3 | 468 | -37.260% |
| 2026-06-10 | 180.00 | 194.30 | 161.88 | 161.88 | -12.686% | 32 | 463 | -23.412% |
| 2026-06-09 | 195.31 | 195.31 | 172.00 | 185.40 | -8.090% | 328 | 350 | -33.128% |
| 2026-06-08 | 215.85 | 215.85 | 201.68 | 201.72 | -3.243% | 17 | 352 | -38.539% |
| 2026-06-05 | 253.37 | 254.06 | 204.00 | 208.48 | -26.772% | 127 | 294 | -40.531% |
| 2026-06-04 | 284.70 | 284.70 | 284.70 | 284.70 | +1.241% | 7 | 290 | -56.452% |
| 2026-06-03 | 300.30 | 300.30 | 281.21 | 281.21 | -7.679% | 16 | 305 | -55.912% |
| 2026-06-02 | 304.60 | 304.60 | 304.60 | 304.60 | +1.018% | 1 | 305 | -59.297% |
| 2026-06-01 | 305.08 | 305.08 | 301.39 | 301.53 | +4.073% | 4 | 303 | -58.883% |
| 2026-05-29 | 298.77 | 298.77 | 283.99 | 289.73 | +1.560% | 29 | 287 | -57.208% |
| 2026-05-28 | 285.28 | 285.28 | 285.28 | 285.28 | +8.459% | 1 | 286 | -56.541% |
| 2026-05-27 | 262.50 | 263.03 | 260.00 | 263.03 | -0.499% | 5 | 283 | -52.865% |
| 2026-05-26 | 266.50 | 266.50 | 263.97 | 264.35 | +3.181% | 26 | 303 | -53.100% |
| 2026-05-22 | 256.20 | 256.20 | 256.20 | 256.20 | +21.422% | 1 | 303 | -51.608% |
| 2026-05-19 | 212.50 | 212.50 | 211.00 | 211.00 | -13.800% | 2 | 302 | -41.242% |
| 2026-05-15 | 243.36 | 244.78 | 243.36 | 244.78 | -10.654% | 2 | 301 | -49.350% |
| 2026-05-14 | 273.97 | 273.97 | 273.97 | 273.97 | +6.355% | 2 | 299 | -54.747% |
| 2026-05-13 | 259.20 | 259.20 | 257.60 | 257.60 | +14.489% | 2 | 299 | -51.871% |
| 2026-05-12 | 225.00 | 225.00 | 225.00 | 225.00 | -6.925% | 10 | 289 | -44.898% |
| 2026-05-11 | 241.74 | 241.74 | 241.74 | 241.74 | +11.135% | 4 | 292 | -48.713% |
| 2026-05-08 | 217.52 | 217.52 | 217.52 | 217.52 | +2.856% | 2 | 290 | -43.003% |
| 2026-05-07 | 211.48 | 211.48 | 211.48 | 211.48 | +5.214% | 20 | 270 | -41.375% |
| 2026-05-06 | 185.01 | 201.00 | 183.55 | 201.00 | +20.583% | 25 | 253 | -38.318% |
| 2026-05-05 | 153.60 | 166.69 | 153.60 | 166.69 | +8.381% | 3 | 254 | -25.622% |
| 2026-05-01 | 159.87 | 159.87 | 153.80 | 153.80 | +26.200% | 3 | 252 | -19.389% |
| 2026-04-29 | 119.89 | 121.87 | 119.89 | 121.87 | -1.718% | 7 | 252 | +1.731% |
| 2026-04-28 | 122.00 | 124.00 | 122.00 | 124.00 | -7.552% | 2 | 252 | -0.016% |
| 2026-04-27 | 134.13 | 134.13 | 134.13 | 134.13 | +15.381% | 2 | 252 | -7.567% |
| 2026-04-21 | 116.25 | 116.25 | 116.25 | 116.25 | -2.368% | 1 | 251 | +6.649% |
| 2026-04-20 | 119.07 | 119.10 | 119.07 | 119.07 | -0.998% | 4 | 251 | +4.124% |
| 2026-04-17 | 119.75 | 120.27 | 119.75 | 120.27 | +17.040% | 3 | 249 | +3.085% |
| 2026-04-16 | 101.00 | 104.31 | 101.00 | 102.76 | +13.988% | 3 | 249 | +20.650% |
| 2026-04-15 | 80.00 | 90.15 | 80.00 | 90.15 | +19.848% | 12 | 248 | +37.526% |
| 2026-04-14 | 68.48 | 75.22 | 68.48 | 75.22 | +36.714% | 14 | 243 | +64.823% |
| 2026-04-13 | 51.77 | 55.02 | 51.77 | 55.02 | +2.841% | 2 | 240 | +125.336% |
| 2026-04-10 | 53.50 | 53.50 | 53.50 | 53.50 | +0.225% | 20 | 237 | +131.738% |
| 2026-04-09 | 53.38 | 53.38 | 53.38 | 53.38 | +60.686% | 10 | 217 | +132.259% |
| 2026-04-07 | 33.22 | 33.22 | 33.22 | 33.22 | -3.149% | 2 | 217 | +273.209% |
| 2026-04-06 | 33.90 | 34.30 | 33.90 | 34.30 | -8.018% | 2 | 219 | +261.458% |
| 2026-04-01 | 37.29 | 37.29 | 37.29 | 37.29 | +37.805% | 1 | 218 | +232.475% |
| 2026-03-30 | 27.11 | 27.11 | 27.06 | 27.06 | -7.959% | 2 | 217 | +358.167% |
| 2026-03-27 | 29.00 | 29.40 | 29.00 | 29.40 | -8.411% | 43 | 217 | +321.701% |
| 2026-03-26 | 32.10 | 32.10 | 32.10 | 32.10 | -21.707% | 1 | 177 | +286.231% |
| 2026-03-24 | 42.00 | 42.00 | 41.00 | 41.00 | +1.260% | 2 | 176 | +202.390% |
| 2026-03-20 | 43.79 | 43.88 | 40.49 | 40.49 | -16.515% | 30 | 177 | +206.199% |
| 2026-03-19 | 48.50 | 48.50 | 48.50 | 48.50 | -30.186% | 3 | 178 | +155.629% |
| 2026-03-06 | 69.47 | 69.47 | 69.47 | 69.47 | -22.075% | 1 | 175 | +78.466% |
| 2026-03-02 | 89.15 | 89.15 | 89.15 | 89.15 | +1.169% | 2 | 175 | +39.069% |
| 2026-02-26 | 88.12 | 88.12 | 88.12 | 88.12 | -9.042% | 1 | 173 | +40.695% |
| 2026-02-20 | 96.88 | 96.88 | 96.88 | 96.88 | +0.759% | 5 | 172 | +27.973% |
| 2026-02-18 | 96.15 | 96.15 | 96.15 | 96.15 | +6.976% | 5 | 172 | +28.944% |
| 2026-02-12 | 89.88 | 89.88 | 89.88 | 89.88 | -18.939% | 4 | 167 | +37.939% |
| 2026-01-30 | 110.88 | 110.88 | 110.88 | 110.88 | -10.000% | 1 | 163 | +11.815% |
| 2026-01-27 | 123.20 | 123.20 | 123.20 | 123.20 | +15.140% | 1 | 162 | +0.633% |
| 2026-01-21 | 107.00 | 107.00 | 107.00 | 107.00 | +18.494% | 1 | 162 | +15.869% |
| 2026-01-20 | 100.00 | 100.00 | 90.30 | 90.30 | -20.088% | 2 | 162 | +37.298% |
| 2026-01-14 | 112.80 | 113.00 | 112.70 | 113.00 | -14.271% | 3 | 162 | +9.717% |
| 2026-01-09 | 131.73 | 131.81 | 131.34 | 131.81 | +5.003% | 30 | 162 | -5.940% |
| 2026-01-07 | 125.53 | 125.53 | 125.53 | 125.53 | 0.000% | 2 | 162 | -1.235% |