Dark

SPXW20261231C8000
SPX Weekly Dec 31 2026 8000.00 Call (SPXW261231C08000000)
option OPRA

EOD

Sep 10, 2026

99.70-11.535%(-13.00)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	102.8500	104.2700	99.3000	99.7000	-11.535%	80	13,171	0.000%
2026-09-09	116.3000	117.2700	112.7000	112.7000	-8.782%	101	13,144	-11.535%
2026-09-08	133.9500	133.9500	123.0000	123.5500	-11.510%	1,575	13,122	-19.304%
2026-09-04	148.3500	148.3500	135.0000	139.6200	-10.270%	84	12,307	-28.592%
2026-09-03	137.9500	161.5900	137.0000	155.6000	+22.279%	269	12,307	-35.925%
2026-09-02	122.8000	131.4300	122.8000	127.2500	+10.739%	13	12,193	-21.650%
2026-09-01	117.3300	123.6100	114.9000	114.9100	-11.060%	21	12,195	-13.236%
2026-08-31	141.6500	141.6500	129.2000	129.2000	-16.575%	14	12,190	-22.833%
2026-08-28	167.9000	175.0000	153.6900	154.8700	-8.067%	31	12,184	-35.623%
2026-08-27	170.0000	171.1000	168.3800	168.4600	+13.060%	12	12,191	-40.817%
2026-08-26	154.0000	154.5000	147.7000	149.0000	+0.955%	240	12,186	-33.087%
2026-08-25	146.5600	148.8000	145.3000	147.5900	+1.941%	39	12,128	-32.448%
2026-08-24	137.0300	146.9400	137.0300	144.7800	-5.681%	16	12,142	-31.137%
2026-08-21	153.2200	160.0000	149.4900	153.5000	+6.597%	217	12,144	-35.049%
2026-08-20	161.0000	162.0000	144.0000	144.0000	-16.084%	411	12,165	-30.764%
2026-08-19	182.8700	182.8700	171.4000	171.6000	-0.752%	105	12,188	-41.900%
2026-08-18	179.2000	179.2000	171.7800	172.9000	-19.035%	132	12,203	-42.337%
2026-08-17	213.5500	213.5500	213.5500	213.5500	-2.874%	2	12,242	-53.313%
2026-08-14	227.6000	227.6000	218.5700	219.8700	-7.118%	21	12,242	-54.655%
2026-08-13	214.0000	240.7500	214.0000	236.7200	+16.267%	122	12,240	-57.883%
2026-08-12	210.0000	210.5000	203.6000	203.6000	-0.294%	157	12,163	-51.031%
2026-08-11	223.4000	223.4000	204.2000	204.2000	-6.330%	16	12,132	-51.175%
2026-08-10	219.4000	219.6500	213.0500	218.0000	+0.554%	47	12,143	-54.266%
2026-08-07	202.9900	217.4000	202.9900	216.8000	+11.117%	212	12,162	-54.013%
2026-08-06	214.7200	214.7200	192.6000	195.1100	-8.132%	100	12,143	-48.901%
2026-08-05	249.6000	253.9000	210.4300	212.3800	-6.683%	178	12,154	-53.056%
2026-08-04	167.6800	230.8800	167.6800	227.5900	+52.950%	435	12,134	-56.193%
2026-08-03	115.0000	153.4100	115.0000	148.8000	+35.890%	47	12,418	-32.997%
2026-07-31	106.4000	109.5000	106.4000	109.5000	+8.513%	3	12,421	-8.950%
2026-07-30	84.8000	100.9100	81.5800	100.9100	+37.293%	71	12,424	-1.199%
2026-07-29	85.0000	85.8000	73.5000	73.5000	-25.877%	13	12,360	+35.646%
2026-07-28	90.7200	100.3700	89.4000	99.1600	+4.269%	11	12,360	+0.545%
2026-07-27	114.2400	114.2400	94.8800	95.1000	-3.745%	158	12,365	+4.837%
2026-07-24	100.0000	112.0000	97.3000	98.8000	-5.246%	310	12,375	+0.911%
2026-07-23	111.1000	111.1000	97.0000	104.2700	-21.008%	79	12,073	-4.383%
2026-07-22	136.4800	136.4800	132.0000	132.0000	-0.677%	14	12,088	-24.470%
2026-07-21	128.0000	134.0000	123.0000	132.9000	+12.560%	41	12,085	-24.981%
2026-07-20	135.0000	138.2000	117.4700	118.0700	-4.551%	62	12,073	-15.559%
2026-07-17	124.0000	137.9800	123.6000	123.7000	-15.885%	28	12,041	-19.402%
2026-07-16	160.0000	161.9000	146.8900	147.0600	-11.410%	32	12,040	-32.205%
2026-07-15	168.2400	168.2400	163.9400	166.0000	+3.815%	28	12,033	-39.940%
2026-07-14	155.8000	160.0000	154.5000	159.9000	+2.500%	5	12,008	-37.649%
2026-07-13	167.0000	167.0000	156.0000	156.0000	-11.268%	3	12,009	-36.090%
2026-07-10	168.6000	175.8100	168.6000	175.8100	+7.569%	8	12,008	-43.291%
2026-07-09	154.0000	166.0400	150.3900	163.4400	+16.743%	13	12,010	-38.999%
2026-07-08	139.4000	140.0000	128.0000	140.0000	-7.579%	24	12,011	-28.786%
2026-07-07	151.4800	151.4800	151.4800	151.4800	-9.833%	1	12,012	-34.183%
2026-07-06	156.9000	171.0000	154.0100	168.0000	+18.602%	19	12,011	-40.655%
2026-07-02	172.7600	173.3700	141.6500	141.6500	-13.189%	20	12,008	-29.615%
2026-07-01	160.1600	165.8700	160.1600	163.1700	-0.263%	7	12,008	-38.898%
2026-06-30	144.0000	166.0000	144.0000	163.6000	+14.007%	24	12,006	-39.059%
2026-06-29	133.0000	145.2000	132.9000	143.5000	+17.623%	26	12,005	-30.523%
2026-06-26	129.5800	134.7000	120.8000	122.0000	-2.944%	67	11,998	-18.279%
2026-06-25	124.4000	140.8800	124.0000	125.7000	-1.210%	20	12,005	-20.684%
2026-06-24	142.0000	150.0000	127.2400	127.2400	-7.984%	331	12,015	-21.644%
2026-06-23	147.5200	149.1000	136.0500	138.2800	-18.563%	213	12,023	-27.900%
2026-06-22	171.1700	171.1700	169.8000	169.8000	-6.847%	7	12,068	-41.284%
2026-06-18	173.1000	186.7400	173.1000	182.2800	+12.519%	19	12,059	-45.304%
2026-06-17	195.2600	195.2600	160.6800	162.0000	-17.110%	39	12,059	-38.457%
2026-06-16	205.0000	205.0000	194.5800	195.4400	-7.053%	16	12,059	-48.987%
2026-06-15	201.4900	223.2000	201.4900	210.2700	+23.790%	29	14,446	-52.585%
2026-06-12	161.0000	177.5000	161.0000	169.8600	+5.516%	43	14,446	-41.305%
2026-06-11	132.0000	167.1600	127.0400	160.9800	+29.301%	5	14,446	-38.067%
2026-06-10	158.9500	158.9500	124.5000	124.5000	-17.166%	45	14,441	-19.920%
2026-06-09	179.0000	189.0000	125.0000	150.3000	-7.791%	726	14,431	-33.666%
2026-06-08	179.0700	179.0700	163.0000	163.0000	-1.212%	4	14,225	-38.834%
2026-06-05	222.8400	222.8400	165.0000	165.0000	-33.628%	258	14,228	-39.576%
2026-06-04	223.8000	248.6000	221.9000	248.6000	+6.971%	39	14,138	-59.895%
2026-06-03	248.0800	248.0800	230.7000	232.4000	-9.247%	44	14,161	-57.100%
2026-06-02	246.8000	257.6900	246.8000	256.0800	+0.016%	23	14,162	-61.067%
2026-06-01	241.0000	257.0800	239.6400	256.0400	+6.153%	2,588	14,166	-61.061%
2026-05-29	252.6600	252.6600	240.9800	241.2000	-0.252%	352	15,701	-58.665%
2026-05-28	238.8000	241.8100	238.8000	241.8100	+8.630%	2	15,607	-58.769%
2026-05-27	222.0000	224.7500	219.7600	222.6000	+1.182%	9	15,608	-55.211%
2026-05-26	222.8700	222.8700	217.0000	220.0000	+8.353%	10	15,600	-54.682%
2026-05-22	215.0000	215.0000	203.0400	203.0400	+8.752%	6	15,600	-50.896%
2026-05-21	186.7000	186.7000	186.7000	186.7000	-1.840%	1	15,605	-46.599%
2026-05-20	172.8000	190.2000	172.8000	190.2000	+18.483%	5,016	15,605	-47.581%
2026-05-19	164.3000	169.6000	157.0000	160.5300	-11.211%	7	16,353	-37.893%
2026-05-18	182.9500	182.9500	166.2900	180.8000	-27.611%	210	16,353	-44.856%
2026-05-14	229.1300	249.7600	229.1300	249.7600	+15.512%	12	16,353	-60.082%
2026-05-13	208.7300	217.7000	208.7300	216.2200	+16.247%	7	16,363	-53.890%
2026-05-12	182.0500	186.0000	182.0500	186.0000	-6.953%	9	16,363	-46.398%
2026-05-11	183.5800	199.9000	183.5800	199.9000	+8.730%	5	16,363	-50.125%
2026-05-08	171.6800	184.9800	171.6800	183.8500	+12.104%	42	16,357	-45.771%
2026-05-07	170.6300	170.6300	164.0000	164.0000	-4.955%	5	16,355	-39.207%
2026-05-06	160.3200	172.5500	159.7500	172.5500	+28.923%	17,013	16,357	-42.220%
2026-05-05	123.9900	134.5100	123.9900	133.8400	+19.724%	40	26,348	-25.508%
2026-05-04	118.2400	118.2400	110.9500	111.7900	-11.768%	7	26,317	-10.815%
2026-05-01	121.8000	127.3500	121.8000	126.7000	+10.174%	16	26,310	-21.310%
2026-04-30	101.5000	115.0000	101.5000	115.0000	+17.347%	4	26,310	-13.304%
2026-04-29	92.9800	98.0000	92.9800	98.0000	+1.240%	3	26,308	+1.735%
2026-04-28	101.3800	104.8100	96.8000	96.8000	-12.279%	11	26,303	+2.996%
2026-04-27	107.5400	110.5100	107.5400	110.3500	+3.401%	12	26,698	-9.651%
2026-04-24	96.2000	107.2000	96.2000	106.7200	+16.000%	11	26,697	-6.578%
2026-04-23	95.2000	101.1400	84.0000	92.0000	-5.747%	15	26,695	+8.370%
2026-04-22	91.6000	97.6100	91.6000	97.6100	+9.477%	9	26,697	+2.141%
2026-04-21	97.7500	97.7500	89.1600	89.1600	-4.866%	15	26,688	+11.821%
2026-04-20	97.6700	97.6700	93.7200	93.7200	-4.911%	2,506	26,688	+6.381%
2026-04-17	93.2200	102.6000	93.2200	98.5600	+26.994%	3,523	27,993	+1.157%
2026-04-16	81.4100	81.4100	77.0000	77.6100	+4.272%	14	30,347	+28.463%
2026-04-15	60.4700	74.4300	60.4700	74.4300	+26.776%	13	30,339	+33.951%
2026-04-14	50.0000	58.7100	50.0000	58.7100	+41.470%	17,015	30,336	+69.818%
2026-04-13	38.3000	41.5000	38.3000	41.5000	+0.728%	3	13,838	+140.241%
2026-04-10	41.2000	41.2000	41.2000	41.2000	+6.736%	1	13,838	+141.990%
2026-04-09	37.8000	40.0800	37.8000	38.6000	+6.630%	13	13,839	+158.290%
2026-04-08	35.9000	37.2000	35.3000	36.2000	+38.697%	6	13,839	+175.414%
2026-04-07	25.0000	26.1000	23.7000	26.1000	+1.953%	26	13,844	+281.992%
2026-04-06	25.0000	25.6000	25.0000	25.6000	+1.186%	202	13,844	+289.453%
2026-04-02	25.3000	25.3000	25.3000	25.3000	-5.597%	2	13,842	+294.071%
2026-04-01	26.8000	28.1400	26.8000	26.8000	+21.267%	4	13,842	+272.015%
2026-03-31	22.5000	22.5000	21.1000	22.1000	+19.459%	4	16,964	+351.131%
2026-03-30	20.9000	20.9000	18.5000	18.5000	-9.976%	16,009	17,918	+438.919%
2026-03-27	23.0000	23.0000	20.5000	20.5500	-19.412%	10	28,537	+385.158%
2026-03-26	27.0000	27.0000	25.5000	25.5000	-22.256%	3	28,535	+290.980%
2026-03-25	32.8000	32.8000	32.8000	32.8000	-0.243%	1	28,532	+203.963%
2026-03-24	32.8800	32.8800	32.8800	32.8800	-15.258%	1	28,533	+203.224%
2026-03-23	35.5000	38.8000	35.5000	38.8000	+19.753%	12	28,533	+156.959%
2026-03-20	32.0000	32.4000	32.0000	32.4000	-13.692%	7	28,538	+207.716%
2026-03-19	34.9000	37.5400	34.0000	37.5400	-2.997%	7	31,811	+165.583%
2026-03-18	42.0600	42.0600	38.7000	38.7000	-18.543%	16,003	31,811	+157.623%
2026-03-17	47.5100	47.5100	47.5100	47.5100	+4.879%	1	15,810	+109.851%
2026-03-16	45.6100	46.0000	45.3000	45.3000	-0.220%	5	15,810	+120.088%
2026-03-13	45.4000	45.4000	45.4000	45.4000	-19.944%	2	15,810	+119.604%
2026-03-10	54.2500	59.8400	54.2500	56.7100	+26.022%	6	15,811	+75.807%
2026-03-09	44.0000	45.0000	44.0000	45.0000	-15.809%	2	19,609	+121.556%
2026-03-06	52.8000	53.4500	52.8000	53.4500	-6.556%	6,703	20,054	+86.529%
2026-03-05	56.0000	57.2000	56.0000	57.2000	-4.667%	2	19,831	+74.301%
2026-03-04	60.0000	60.0000	60.0000	60.0000	-0.662%	1	19,833	+66.167%
2026-03-03	58.5000	60.4000	53.0000	60.4000	-13.193%	13	19,832	+65.066%
2026-03-02	67.3000	70.3300	67.3000	69.5800	+2.929%	12	19,832	+43.288%
2026-02-27	66.3000	67.6000	66.3000	67.6000	-4.385%	2	19,830	+47.485%
2026-02-26	70.7000	70.7000	70.7000	70.7000	-14.157%	2	19,831	+41.018%
2026-02-25	79.3500	82.3600	79.3500	82.3600	+15.269%	6	19,877	+21.054%
2026-02-24	71.4500	71.4500	71.4500	71.4500	+5.352%	1	19,877	+39.538%
2026-02-23	66.3400	67.8200	66.1400	67.8200	-11.555%	104	19,877	+47.007%
2026-02-20	69.8500	76.6800	69.8500	76.6800	+12.187%	9	19,830	+30.021%
2026-02-19	68.6000	69.3000	68.3500	68.3500	-10.361%	3	19,836	+45.867%
2026-02-18	76.2500	76.2500	76.2500	76.2500	+6.643%	5	19,834	+30.754%
2026-02-13	71.5000	71.5000	71.5000	71.5000	-0.584%	6,700	13,129	+39.441%
2026-02-12	76.3200	78.1700	71.9200	71.9200	-20.204%	113	13,129	+38.626%
2026-02-11	98.1600	98.1600	90.1300	90.1300	-6.698%	606	13,127	+10.618%
2026-02-09	96.3000	96.6000	96.3000	96.6000	+6.740%	3	12,527	+3.209%
2026-02-06	75.8000	90.5000	75.8000	90.5000	+23.465%	10	12,525	+10.166%
2026-02-05	71.4300	74.5000	71.4300	73.3000	-12.247%	5,013	12,525	+36.016%
2026-02-03	83.4100	83.5300	83.4100	83.5300	-16.050%	2	7,515	+19.358%
2026-02-02	94.7000	100.2800	94.2600	99.5000	+9.101%	17	7,515	+0.201%
2026-01-30	96.8000	96.8000	91.2000	91.2000	-2.564%	2	7,505	+9.320%
2026-01-29	93.8900	93.8900	93.6000	93.6000	-10.687%	2	7,505	+6.517%
2026-01-28	104.8000	104.8000	104.8000	104.8000	+0.191%	1	7,505	-4.866%
2026-01-27	104.6000	104.6000	104.6000	104.6000	+17.992%	3	7,505	-4.685%
2026-01-22	92.3600	92.3600	88.6200	88.6500	+15.280%	55	7,508	+12.465%
2026-01-21	72.1000	76.9000	72.1000	76.9000	+7.960%	7,502	7,507	+29.649%
2026-01-20	81.3300	81.3300	70.9300	71.2300	-27.693%	3	98	+39.969%
2026-01-16	98.2100	98.5100	98.2100	98.5100	+0.839%	2	97	+1.208%
2026-01-15	103.2300	103.2300	97.5700	97.6900	-6.248%	4	97	+2.058%
2026-01-13	104.2000	104.2000	104.2000	104.2000	0.000%	5	99	-4.319%
2026-01-12	104.7000	104.7000	104.2000	104.2000	-3.259%	3	94	-4.319%
2026-01-09	104.7000	107.7600	104.7000	107.7100	+4.766%	7	93	-7.437%
2026-01-07	109.6200	109.6200	102.8100	102.8100	+3.691%	2	89	-3.025%
2026-01-06	95.1900	99.1500	95.1900	99.1500	+4.921%	2	87	+0.555%
2026-01-05	95.5600	97.4300	94.5000	94.5000	+13.636%	4	82	+5.503%
2026-01-02	79.7900	83.1600	78.1000	83.1600	-12.093%	10	82	+19.889%
2025-12-29	95.7000	95.7000	94.6000	94.6000	-1.077%	4	6	+5.391%
2025-12-23	90.0000	95.6300	90.0000	95.6300	0.000%	2	2	+4.256%

.dark-mode .LDpq8T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LDpq8T{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231C8000SPX Weekly Dec 31 2026 8000.00 Call (SPXW261231C08000000)option OPRA

SPXW20261231C8000
SPX Weekly Dec 31 2026 8000.00 Call (SPXW261231C08000000)
option OPRA