SPXW261231C07950000
SPX Weekly Dec 31 2026 7950.00 Call
optionOPRA
EODOct 28, 2026
99.03USD+6.932%(+6.42)9Vol3,644OI
SPXW261231C07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 93.08 | 99.03 | 93.08 | 99.03 | +6.932% | 9 | 3,638 | 0.000% |
| 2026-10-27 | 88.40 | 97.33 | 88.40 | 92.61 | +14.333% | 42 | 3,650 | +6.932% |
| 2026-10-26 | 74.00 | 83.37 | 73.23 | 81.00 | +4.408% | 6 | 3,649 | +22.259% |
| 2026-10-23 | 77.58 | 77.58 | 77.58 | 77.58 | -0.666% | 1 | 3,650 | +27.649% |
| 2026-10-22 | 78.70 | 79.59 | 78.10 | 78.10 | -24.446% | 5 | 3,661 | +26.799% |
| 2026-10-21 | 101.70 | 108.75 | 96.79 | 103.37 | +12.261% | 6 | 3,663 | -4.199% |
| 2026-10-20 | 110.50 | 110.50 | 92.08 | 92.08 | -2.292% | 2 | 3,663 | +7.548% |
| 2026-10-19 | 94.24 | 94.24 | 94.24 | 94.24 | +15.490% | 1 | 3,647 | +5.083% |
| 2026-10-16 | 106.16 | 106.16 | 81.60 | 81.60 | -27.992% | 6 | 3,647 | +21.360% |
| 2026-10-15 | 93.60 | 113.32 | 93.60 | 113.32 | +11.284% | 3 | 3,645 | -12.610% |
| 2026-10-14 | 132.50 | 132.50 | 101.83 | 101.83 | -27.264% | 13 | 3,644 | -2.750% |
| 2026-10-13 | 139.80 | 140.00 | 135.90 | 140.00 | -2.764% | 5 | 3,642 | -29.264% |
| 2026-10-12 | 143.98 | 143.98 | 143.98 | 143.98 | +9.076% | 1 | 3,642 | -31.220% |
| 2026-10-08 | 140.55 | 140.55 | 132.00 | 132.00 | -14.491% | 2 | 3,642 | -24.977% |
| 2026-10-07 | 153.64 | 155.75 | 153.64 | 154.37 | -8.695% | 4 | 3,643 | -35.849% |
| 2026-10-06 | 180.67 | 180.67 | 167.70 | 169.07 | +13.310% | 7 | 3,642 | -41.427% |
| 2026-10-05 | 140.55 | 152.64 | 140.55 | 149.21 | +32.986% | 4 | 3,640 | -33.630% |
| 2026-10-01 | 110.40 | 112.20 | 97.00 | 112.20 | +4.372% | 308 | 3,637 | -11.738% |
| 2026-09-30 | 127.75 | 127.75 | 107.50 | 107.50 | -8.573% | 5 | 3,636 | -7.879% |
| 2026-09-28 | 117.58 | 117.58 | 117.58 | 117.58 | -20.252% | 20 | 3,616 | -15.776% |
| 2026-09-25 | 138.43 | 147.44 | 138.43 | 147.44 | +18.903% | 25 | 3,596 | -32.834% |
| 2026-09-24 | 124.00 | 124.00 | 124.00 | 124.00 | -11.976% | 1 | 3,596 | -20.137% |
| 2026-09-23 | 157.42 | 157.42 | 140.87 | 140.87 | -12.017% | 3 | 3,595 | -29.701% |
| 2026-09-22 | 160.11 | 160.11 | 160.11 | 160.11 | -7.568% | 1 | 3,595 | -38.149% |
| 2026-09-21 | 130.22 | 173.22 | 130.22 | 173.22 | +61.285% | 27 | 3,600 | -42.830% |
| 2026-09-18 | 107.40 | 107.40 | 107.40 | 107.40 | -5.073% | 15 | 3,605 | -7.793% |
| 2026-09-17 | 110.19 | 113.24 | 110.19 | 113.14 | +22.925% | 19 | 3,602 | -12.471% |
| 2026-09-16 | 112.04 | 112.04 | 80.32 | 92.04 | -9.320% | 19 | 3,598 | +7.595% |
| 2026-09-15 | 102.30 | 103.21 | 101.50 | 101.50 | -13.683% | 15 | 3,599 | -2.433% |
| 2026-09-14 | 117.25 | 123.13 | 113.10 | 117.59 | -13.664% | 24 | 3,612 | -15.784% |
| 2026-09-11 | 136.20 | 136.20 | 136.20 | 136.20 | +17.383% | 1 | 3,612 | -27.291% |
| 2026-09-10 | 116.03 | 116.03 | 116.03 | 116.03 | -12.687% | 3 | 3,612 | -14.651% |
| 2026-09-09 | 136.01 | 136.01 | 131.73 | 132.89 | -10.776% | 12 | 3,604 | -25.480% |
| 2026-09-08 | 153.78 | 153.78 | 147.60 | 148.94 | -6.486% | 21 | 3,607 | -33.510% |
| 2026-09-04 | 170.85 | 170.85 | 158.42 | 159.27 | -13.834% | 7 | 3,612 | -37.823% |
| 2026-09-03 | 178.99 | 184.84 | 178.99 | 184.84 | +35.732% | 6 | 3,611 | -46.424% |
| 2026-09-01 | 135.72 | 143.17 | 135.72 | 136.18 | -10.819% | 6 | 3,608 | -27.280% |
| 2026-08-31 | 152.70 | 152.70 | 152.70 | 152.70 | -12.593% | 6 | 3,608 | -35.147% |
| 2026-08-28 | 195.50 | 195.50 | 174.70 | 174.70 | -9.576% | 9 | 3,615 | -43.314% |
| 2026-08-27 | 193.20 | 193.20 | 193.20 | 193.20 | +13.922% | 1 | 3,614 | -48.742% |
| 2026-08-26 | 170.33 | 170.33 | 169.59 | 169.59 | +2.471% | 2 | 3,614 | -41.606% |
| 2026-08-25 | 165.50 | 165.50 | 165.50 | 165.50 | +1.161% | 4 | 3,610 | -40.163% |
| 2026-08-24 | 163.10 | 163.60 | 163.10 | 163.60 | -8.654% | 2 | 3,609 | -39.468% |
| 2026-08-21 | 179.10 | 179.10 | 179.10 | 179.10 | +6.544% | 2 | 3,609 | -44.707% |
| 2026-08-20 | 168.10 | 168.10 | 168.10 | 168.10 | -14.692% | 1 | 3,610 | -41.089% |
| 2026-08-18 | 197.05 | 197.05 | 197.05 | 197.05 | -16.835% | 1 | 3,610 | -49.744% |
| 2026-08-17 | 236.94 | 236.94 | 236.94 | 236.94 | -9.933% | 2 | 3,610 | -58.205% |
| 2026-08-13 | 245.00 | 263.07 | 245.00 | 263.07 | +9.045% | 90 | 3,611 | -62.356% |
| 2026-08-10 | 245.60 | 245.60 | 241.25 | 241.25 | +0.021% | 2 | 3,611 | -58.951% |
| 2026-08-07 | 241.20 | 241.20 | 241.20 | 241.20 | +0.921% | 1 | 3,612 | -58.943% |
| 2026-08-05 | 278.10 | 278.10 | 233.00 | 239.00 | -5.824% | 8 | 3,612 | -58.565% |
| 2026-08-04 | 198.23 | 253.78 | 198.23 | 253.78 | +53.434% | 101 | 3,546 | -60.978% |
| 2026-08-03 | 153.03 | 165.40 | 153.03 | 165.40 | +30.257% | 8 | 3,550 | -40.127% |
| 2026-07-31 | 104.00 | 126.98 | 104.00 | 126.98 | +32.271% | 6 | 3,552 | -22.011% |
| 2026-07-29 | 98.00 | 98.00 | 96.00 | 96.00 | -26.606% | 2 | 3,552 | +3.156% |
| 2026-07-27 | 130.80 | 130.80 | 130.80 | 130.80 | +12.681% | 2 | 3,554 | -24.289% |
| 2026-07-23 | 116.08 | 116.08 | 116.08 | 116.08 | -24.240% | 1 | 3,554 | -14.688% |
| 2026-07-21 | 146.77 | 153.22 | 145.80 | 153.22 | +9.147% | 21 | 3,547 | -35.367% |
| 2026-07-20 | 140.38 | 140.38 | 140.38 | 140.38 | -7.705% | 2 | 3,547 | -29.456% |
| 2026-07-17 | 155.92 | 155.92 | 152.10 | 152.10 | -11.570% | 7 | 3,547 | -34.892% |
| 2026-07-16 | 170.00 | 172.00 | 170.00 | 172.00 | -9.773% | 2 | 3,547 | -42.424% |
| 2026-07-10 | 190.63 | 190.63 | 190.63 | 190.63 | +4.398% | 32 | 3,515 | -48.051% |
| 2026-07-09 | 184.29 | 184.29 | 182.60 | 182.60 | -3.248% | 2 | 3,516 | -45.767% |
| 2026-07-06 | 188.73 | 188.73 | 188.73 | 188.73 | +20.981% | 4 | 3,516 | -47.528% |
| 2026-06-29 | 156.00 | 156.00 | 156.00 | 156.00 | +18.902% | 1 | 3,517 | -36.519% |
| 2026-06-26 | 147.60 | 148.00 | 130.00 | 131.20 | -9.964% | 10 | 3,516 | -24.520% |
| 2026-06-25 | 147.59 | 149.02 | 145.72 | 145.72 | -4.596% | 4 | 3,516 | -32.041% |
| 2026-06-23 | 156.50 | 165.21 | 152.74 | 152.74 | -12.117% | 36 | 3,499 | -35.164% |
| 2026-06-17 | 173.80 | 173.80 | 173.80 | 173.80 | -18.365% | 1 | 3,498 | -43.021% |
| 2026-06-16 | 212.90 | 212.90 | 212.90 | 212.90 | -7.435% | 1 | 3,499 | -53.485% |
| 2026-06-15 | 226.00 | 246.60 | 226.00 | 230.00 | +21.564% | 23 | 3,498 | -56.943% |
| 2026-06-12 | 180.00 | 202.00 | 180.00 | 189.20 | +8.114% | 13 | 3,498 | -47.659% |
| 2026-06-11 | 157.00 | 175.00 | 142.00 | 175.00 | +21.951% | 19 | 3,498 | -43.411% |
| 2026-06-10 | 158.80 | 163.00 | 143.50 | 143.50 | -22.235% | 13 | 3,496 | -30.990% |
| 2026-06-08 | 200.50 | 200.50 | 182.10 | 184.53 | -10.422% | 11 | 3,486 | -46.334% |
| 2026-06-05 | 206.00 | 206.00 | 206.00 | 206.00 | -22.492% | 1 | 3,486 | -51.927% |
| 2026-05-29 | 265.33 | 266.22 | 265.33 | 265.78 | +34.232% | 10 | 3,484 | -62.740% |
| 2026-05-21 | 192.90 | 198.00 | 192.90 | 198.00 | +13.793% | 2 | 3,484 | -49.985% |
| 2026-05-19 | 174.00 | 174.00 | 174.00 | 174.00 | -11.684% | 1 | 3,483 | -43.086% |
| 2026-05-18 | 210.77 | 210.77 | 183.67 | 197.02 | -16.524% | 48 | 3,483 | -49.736% |
| 2026-05-13 | 236.02 | 236.02 | 236.02 | 236.02 | +12.756% | 40 | 3,483 | -58.042% |
| 2026-05-12 | 209.53 | 209.53 | 209.32 | 209.32 | +1.307% | 2 | 3,483 | -52.690% |
| 2026-05-08 | 205.75 | 206.62 | 205.75 | 206.62 | +7.665% | 8 | 3,483 | -52.071% |
| 2026-05-07 | 191.91 | 191.91 | 191.91 | 191.91 | +36.280% | 20 | 3,483 | -48.398% |
| 2026-05-01 | 136.40 | 141.08 | 136.40 | 140.82 | +9.163% | 193 | 3,454 | -29.676% |
| 2026-04-30 | 110.00 | 129.00 | 110.00 | 129.00 | +16.321% | 2 | 3,454 | -23.233% |
| 2026-04-28 | 110.90 | 110.90 | 110.90 | 110.90 | -8.709% | 1 | 3,454 | -10.703% |
| 2026-04-27 | 120.52 | 121.82 | 120.52 | 121.48 | +14.280% | 5 | 3,454 | -18.480% |
| 2026-04-22 | 106.30 | 106.30 | 106.30 | 106.30 | +0.672% | 206 | 3,454 | -6.839% |
| 2026-04-20 | 105.55 | 105.59 | 105.55 | 105.59 | -3.974% | 54 | 3,515 | -6.213% |
| 2026-04-17 | 109.96 | 109.96 | 109.96 | 109.96 | +63.850% | 40 | 3,542 | -9.940% |
| 2026-04-14 | 58.81 | 67.11 | 58.81 | 67.11 | +211.849% | 11,001 | 3,502 | +47.564% |
| 2026-03-30 | 21.52 | 21.52 | 21.52 | 21.52 | -10.184% | 5 | 11,003 | +360.177% |
| 2026-03-27 | 25.90 | 25.90 | 23.96 | 23.96 | -35.987% | 2 | 11,008 | +313.314% |
| 2026-03-24 | 36.43 | 37.43 | 36.43 | 37.43 | +3.627% | 2 | 11,007 | +164.574% |
| 2026-03-20 | 38.66 | 38.78 | 36.12 | 36.12 | -7.645% | 85 | 11,006 | +174.169% |
| 2026-03-19 | 39.70 | 39.70 | 39.11 | 39.11 | -13.435% | 4,001 | 11,006 | +153.209% |
| 2026-03-18 | 45.18 | 45.18 | 45.18 | 45.18 | -29.964% | 1 | 7,005 | +119.190% |
| 2026-03-10 | 65.48 | 65.48 | 64.51 | 64.51 | +1.431% | 2 | 7,004 | +53.511% |
| 2026-03-05 | 63.60 | 63.60 | 63.60 | 63.60 | -13.233% | 7,000 | 7,002 | +55.708% |
| 2026-02-23 | 73.30 | 73.30 | 73.30 | 73.30 | -35.758% | 1 | 10 | +35.102% |
| 2026-01-28 | 114.10 | 114.10 | 114.10 | 114.10 | +28.694% | 1 | 11 | -13.208% |
| 2026-01-20 | 88.75 | 88.75 | 88.66 | 88.66 | -23.988% | 2 | 12 | +11.696% |
| 2026-01-15 | 116.70 | 116.93 | 116.64 | 116.64 | -2.816% | 17 | 11 | -15.098% |
| 2026-01-09 | 119.80 | 120.02 | 119.80 | 120.02 | +10.191% | 2 | 2 | -17.489% |
| 2026-01-05 | 108.92 | 108.92 | 108.92 | 108.92 | 0.000% | 1 | 1 | -9.080% |