Dark

SPXW20261231C7900
SPX Weekly Dec 31 2026 7900.00 Call (SPXW261231C07900000)
option OPRA

EOD

Sep 10, 2026

138.50-10.100%(-15.56)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	137.2000	142.0000	136.8800	138.5000	-10.100%	9	1,945	0.000%
2026-09-09	153.0000	155.5000	150.0000	154.0600	-10.762%	21	1,952	-10.100%
2026-09-08	171.9600	172.6400	171.9600	172.6400	-7.382%	5	1,953	-19.775%
2026-09-04	197.9300	197.9300	186.0000	186.4000	-8.461%	46	1,958	-25.697%
2026-09-03	184.7400	210.0000	184.7400	203.6300	+19.110%	21	1,958	-31.984%
2026-09-02	170.1000	170.9600	170.1000	170.9600	+9.787%	3	1,957	-18.987%
2026-09-01	157.6800	165.0200	151.2000	155.7200	-10.537%	10	1,955	-11.058%
2026-08-31	178.0000	178.0000	174.0600	174.0600	-19.736%	3	1,956	-20.430%
2026-08-28	216.8600	216.8600	216.8600	216.8600	+2.148%	1	1,844	-36.134%
2026-08-27	212.3000	212.3000	212.3000	212.3000	+7.515%	2	1,843	-34.762%
2026-08-26	194.7100	197.4600	190.2700	197.4600	+3.317%	9	1,845	-29.859%
2026-08-25	191.2100	191.2100	191.1200	191.1200	+4.266%	2	1,840	-27.532%
2026-08-24	191.1000	191.5700	183.3000	183.3000	-9.687%	516	1,856	-24.441%
2026-08-21	207.8200	207.8200	197.7600	202.9600	-1.885%	24	1,350	-31.760%
2026-08-20	210.4000	210.4000	206.8600	206.8600	-5.586%	101	1,354	-33.047%
2026-08-19	232.2700	232.2700	219.1000	219.1000	-0.432%	8	1,254	-36.787%
2026-08-18	230.3000	230.3000	220.0500	220.0500	-12.470%	12	1,257	-37.060%
2026-08-17	269.2800	269.2800	251.4000	251.4000	-8.897%	6	1,259	-44.909%
2026-08-14	282.7300	282.7300	275.9500	275.9500	-4.694%	54	1,263	-49.810%
2026-08-13	273.9900	296.2000	273.9900	289.5400	+12.626%	157	1,271	-52.166%
2026-08-12	257.5100	257.5100	257.0800	257.0800	-0.202%	2	1,326	-46.126%
2026-08-11	257.6000	257.6000	257.6000	257.6000	-2.719%	15	1,327	-46.234%
2026-08-10	269.7200	271.3300	264.8000	264.8000	-3.463%	10	1,334	-47.696%
2026-08-07	259.8800	274.3000	259.8800	274.3000	+13.043%	6	1,342	-49.508%
2026-08-06	246.3000	249.6900	242.6500	242.6500	-8.413%	5	1,342	-42.922%
2026-08-05	288.2000	288.2000	264.9400	264.9400	-3.616%	5	1,343	-47.724%
2026-08-04	230.1000	277.8700	230.1000	274.8800	+40.885%	697	1,352	-49.614%
2026-08-03	151.7000	195.1100	151.7000	195.1100	+35.918%	168	768	-29.014%
2026-07-31	121.2000	147.0900	121.2000	143.5500	+16.707%	23	734	-3.518%
2026-07-30	111.0000	123.0000	110.7900	123.0000	+16.367%	17	738	+12.602%
2026-07-29	113.7300	130.0000	105.7000	105.7000	-21.119%	45	735	+31.031%
2026-07-28	122.0000	136.5400	118.0000	134.0000	+3.876%	99	738	+3.358%
2026-07-27	127.0000	130.0000	123.0000	129.0000	-0.784%	34	756	+7.364%
2026-07-24	136.0000	138.0000	130.0000	130.0200	+0.015%	11	753	+6.522%
2026-07-23	143.8500	143.8500	130.0000	130.0000	-20.465%	8	750	+6.538%
2026-07-22	163.4500	163.4500	163.4500	163.4500	-5.793%	100	746	-15.265%
2026-07-21	173.5000	173.5000	173.5000	173.5000	+13.793%	1	646	-20.173%
2026-07-20	152.0900	152.4700	152.0900	152.4700	-6.460%	4	645	-9.162%
2026-07-17	159.5000	169.0000	159.5000	163.0000	-15.806%	7	644	-15.031%
2026-07-16	193.6000	193.6000	193.6000	193.6000	-2.714%	1	643	-28.461%
2026-07-15	200.1000	200.1000	199.0000	199.0000	-2.317%	2	643	-30.402%
2026-07-14	197.8400	203.7200	197.8400	203.7200	+3.280%	4	643	-32.015%
2026-07-13	197.2500	197.2500	197.2500	197.2500	-6.308%	6	639	-29.785%
2026-07-10	210.5300	210.5300	210.5300	210.5300	+2.373%	1	636	-34.214%
2026-07-09	205.6500	205.6500	205.6500	205.6500	+17.912%	2	636	-32.653%
2026-07-08	174.4100	174.4100	174.4100	174.4100	-10.715%	2	638	-20.589%
2026-07-07	195.4300	195.4300	195.3400	195.3400	-8.088%	2	636	-29.098%
2026-07-02	212.5300	212.5300	212.5300	212.5300	+13.434%	6	633	-34.833%
2026-07-01	187.3600	187.3600	187.3600	187.3600	-7.054%	2	633	-26.078%
2026-06-30	184.3000	201.5800	183.1500	201.5800	+12.076%	4	633	-31.293%
2026-06-29	171.2400	180.1400	171.2400	179.8600	+13.763%	14	633	-22.996%
2026-06-26	161.0000	164.4000	158.1000	158.1000	-7.175%	23	629	-12.397%
2026-06-25	154.6700	170.3200	154.6700	170.3200	+2.912%	3	627	-18.682%
2026-06-24	172.9000	172.9000	165.5000	165.5000	-3.521%	3	628	-16.314%
2026-06-23	183.8900	184.0300	170.6900	171.5400	-23.556%	19	538	-19.261%
2026-06-18	216.2000	224.4000	216.2000	224.4000	+1.538%	4	521	-38.280%
2026-06-17	238.0100	238.0100	221.0000	221.0000	-10.108%	2	521	-37.330%
2026-06-16	250.7000	250.7000	245.8500	245.8500	-4.339%	4	521	-43.665%
2026-06-15	257.7000	269.6700	251.4000	257.0000	+26.601%	171	458	-46.109%
2026-06-12	200.6400	204.0000	200.6400	203.0000	+2.728%	26	458	-31.773%
2026-06-11	184.0000	197.6100	184.0000	197.6100	+22.072%	3	458	-29.912%
2026-06-10	180.0000	194.3000	161.8800	161.8800	-12.686%	32	468	-14.443%
2026-06-09	195.3100	195.3100	172.0000	185.4000	-8.090%	328	463	-25.297%
2026-06-08	215.8500	215.8500	201.6800	201.7200	-3.243%	17	350	-31.340%
2026-06-05	253.3700	254.0600	204.0000	208.4800	-26.772%	127	352	-33.567%
2026-06-04	284.7000	284.7000	284.7000	284.7000	+1.241%	7	294	-51.352%
2026-06-03	300.3000	300.3000	281.2100	281.2100	-7.679%	16	290	-50.749%
2026-06-02	304.6000	304.6000	304.6000	304.6000	+1.018%	1	305	-54.531%
2026-06-01	305.0800	305.0800	301.3900	301.5300	+4.073%	4	305	-54.068%
2026-05-29	298.7700	298.7700	283.9900	289.7300	+1.560%	29	303	-52.197%
2026-05-28	285.2800	285.2800	285.2800	285.2800	+8.459%	1	287	-51.451%
2026-05-27	262.5000	263.0300	260.0000	263.0300	-0.499%	5	286	-47.344%
2026-05-26	266.5000	266.5000	263.9700	264.3500	+3.181%	26	283	-47.607%
2026-05-22	256.2000	256.2000	256.2000	256.2000	+21.422%	1	303	-45.941%
2026-05-19	212.5000	212.5000	211.0000	211.0000	-13.800%	2	303	-34.360%
2026-05-15	243.3600	244.7800	243.3600	244.7800	-10.654%	2	303	-43.419%
2026-05-14	273.9700	273.9700	273.9700	273.9700	+6.355%	2	301	-49.447%
2026-05-13	259.2000	259.2000	257.6000	257.6000	+14.489%	2	299	-46.234%
2026-05-12	225.0000	225.0000	225.0000	225.0000	-6.925%	10	299	-38.444%
2026-05-11	241.7400	241.7400	241.7400	241.7400	+11.135%	4	299	-42.707%
2026-05-08	217.5200	217.5200	217.5200	217.5200	+2.856%	2	292	-36.328%
2026-05-07	211.4800	211.4800	211.4800	211.4800	+5.214%	20	290	-34.509%
2026-05-06	185.0100	201.0000	183.5500	201.0000	+20.583%	25	270	-31.095%
2026-05-05	153.6000	166.6900	153.6000	166.6900	+8.381%	3	253	-16.912%
2026-05-01	159.8700	159.8700	153.8000	153.8000	+26.200%	3	252	-9.948%
2026-04-29	119.8900	121.8700	119.8900	121.8700	-1.718%	7	252	+13.646%
2026-04-28	122.0000	124.0000	122.0000	124.0000	-7.552%	2	252	+11.694%
2026-04-27	134.1300	134.1300	134.1300	134.1300	+15.381%	2	252	+3.258%
2026-04-21	116.2500	116.2500	116.2500	116.2500	-2.368%	1	251	+19.140%
2026-04-20	119.0700	119.1000	119.0700	119.0700	-0.998%	4	251	+16.318%
2026-04-17	119.7500	120.2700	119.7500	120.2700	+17.040%	3	249	+15.158%
2026-04-16	101.0000	104.3100	101.0000	102.7600	+13.988%	3	249	+34.780%
2026-04-15	80.0000	90.1500	80.0000	90.1500	+19.848%	12	248	+53.633%
2026-04-14	68.4800	75.2200	68.4800	75.2200	+36.714%	14	243	+84.127%
2026-04-13	51.7700	55.0200	51.7700	55.0200	+2.841%	2	240	+151.727%
2026-04-10	53.5000	53.5000	53.5000	53.5000	+0.225%	20	237	+158.879%
2026-04-09	53.3800	53.3800	53.3800	53.3800	+60.686%	10	217	+159.460%
2026-04-07	33.2200	33.2200	33.2200	33.2200	-3.149%	2	217	+316.918%
2026-04-06	33.9000	34.3000	33.9000	34.3000	-8.018%	2	219	+303.790%
2026-04-01	37.2900	37.2900	37.2900	37.2900	+37.805%	1	218	+271.413%
2026-03-30	27.1100	27.1100	27.0600	27.0600	-7.959%	2	217	+411.826%
2026-03-27	29.0000	29.4000	29.0000	29.4000	-8.411%	43	217	+371.088%
2026-03-26	32.1000	32.1000	32.1000	32.1000	-21.707%	1	177	+331.464%
2026-03-24	42.0000	42.0000	41.0000	41.0000	+1.260%	2	176	+237.805%
2026-03-20	43.7900	43.8800	40.4900	40.4900	-16.515%	30	177	+242.060%
2026-03-19	48.5000	48.5000	48.5000	48.5000	-30.186%	3	178	+185.567%
2026-03-06	69.4700	69.4700	69.4700	69.4700	-22.075%	1	175	+99.367%
2026-03-02	89.1500	89.1500	89.1500	89.1500	+1.169%	2	175	+55.356%
2026-02-26	88.1200	88.1200	88.1200	88.1200	-9.042%	1	173	+57.172%
2026-02-20	96.8800	96.8800	96.8800	96.8800	+0.759%	5	172	+42.960%
2026-02-18	96.1500	96.1500	96.1500	96.1500	+6.976%	5	172	+44.046%
2026-02-12	89.8800	89.8800	89.8800	89.8800	-18.939%	4	167	+54.094%
2026-01-30	110.8800	110.8800	110.8800	110.8800	-10.000%	1	163	+24.910%
2026-01-27	123.2000	123.2000	123.2000	123.2000	+15.140%	1	162	+12.419%
2026-01-21	107.0000	107.0000	107.0000	107.0000	+18.494%	1	162	+29.439%
2026-01-20	100.0000	100.0000	90.3000	90.3000	-20.088%	2	162	+53.378%
2026-01-14	112.8000	113.0000	112.7000	113.0000	-14.271%	3	162	+22.566%
2026-01-09	131.7300	131.8100	131.3400	131.8100	+5.003%	30	162	+5.075%
2026-01-07	125.5300	125.5300	125.5300	125.5300	0.000%	2	162	+10.332%

.dark-mode .dRBfh9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dRBfh9{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231C7900SPX Weekly Dec 31 2026 7900.00 Call (SPXW261231C07900000)option OPRA

SPXW20261231C7900
SPX Weekly Dec 31 2026 7900.00 Call (SPXW261231C07900000)
option OPRA