Dark

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

EOD

Jul 7, 2026

151.48-9.833%(-16.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	151.4800	151.4800	151.4800	151.4800	-9.833%	1	12,012	0.000%
2026-07-06	156.9000	171.0000	154.0100	168.0000	+18.602%	19	12,011	-9.833%
2026-07-02	172.7600	173.3700	141.6500	141.6500	-13.189%	20	12,008	+6.940%
2026-07-01	160.1600	165.8700	160.1600	163.1700	-0.263%	7	12,008	-7.164%
2026-06-30	144.0000	166.0000	144.0000	163.6000	+14.007%	24	12,006	-7.408%
2026-06-29	133.0000	145.2000	132.9000	143.5000	+17.623%	26	12,005	+5.561%
2026-06-26	129.5800	134.7000	120.8000	122.0000	-2.944%	67	11,998	+24.164%
2026-06-25	124.4000	140.8800	124.0000	125.7000	-1.210%	20	12,005	+20.509%
2026-06-24	142.0000	150.0000	127.2400	127.2400	-7.984%	331	12,015	+19.051%
2026-06-23	147.5200	149.1000	136.0500	138.2800	-18.563%	213	12,023	+9.546%
2026-06-22	171.1700	171.1700	169.8000	169.8000	-6.847%	7	12,068	-10.789%
2026-06-18	173.1000	186.7400	173.1000	182.2800	+12.519%	19	12,059	-16.897%
2026-06-17	195.2600	195.2600	160.6800	162.0000	-17.110%	39	12,059	-6.494%
2026-06-16	205.0000	205.0000	194.5800	195.4400	-7.053%	16	12,059	-22.493%
2026-06-15	201.4900	223.2000	201.4900	210.2700	+23.790%	29	14,446	-27.959%
2026-06-12	161.0000	177.5000	161.0000	169.8600	+5.516%	43	14,446	-10.821%
2026-06-11	132.0000	167.1600	127.0400	160.9800	+29.301%	5	14,446	-5.901%
2026-06-10	158.9500	158.9500	124.5000	124.5000	-17.166%	45	14,441	+21.671%
2026-06-09	179.0000	189.0000	125.0000	150.3000	-7.791%	726	14,431	+0.785%
2026-06-08	179.0700	179.0700	163.0000	163.0000	-1.212%	4	14,225	-7.067%
2026-06-05	222.8400	222.8400	165.0000	165.0000	-33.628%	258	14,228	-8.194%
2026-06-04	223.8000	248.6000	221.9000	248.6000	+6.971%	39	14,138	-39.067%
2026-06-03	248.0800	248.0800	230.7000	232.4000	-9.247%	44	14,161	-34.819%
2026-06-02	246.8000	257.6900	246.8000	256.0800	+0.016%	23	14,162	-40.847%
2026-06-01	241.0000	257.0800	239.6400	256.0400	+6.153%	2,588	14,166	-40.837%
2026-05-29	252.6600	252.6600	240.9800	241.2000	-0.252%	352	15,701	-37.197%
2026-05-28	238.8000	241.8100	238.8000	241.8100	+8.630%	2	15,607	-37.356%
2026-05-27	222.0000	224.7500	219.7600	222.6000	+1.182%	9	15,608	-31.950%
2026-05-26	222.8700	222.8700	217.0000	220.0000	+8.353%	10	15,600	-31.145%
2026-05-22	215.0000	215.0000	203.0400	203.0400	+8.752%	6	15,600	-25.394%
2026-05-21	186.7000	186.7000	186.7000	186.7000	-1.840%	1	15,605	-18.864%
2026-05-20	172.8000	190.2000	172.8000	190.2000	+18.483%	5,016	15,605	-20.358%
2026-05-19	164.3000	169.6000	157.0000	160.5300	-11.211%	7	16,353	-5.638%
2026-05-18	182.9500	182.9500	166.2900	180.8000	-27.611%	210	16,353	-16.217%
2026-05-14	229.1300	249.7600	229.1300	249.7600	+15.512%	12	16,353	-39.350%
2026-05-13	208.7300	217.7000	208.7300	216.2200	+16.247%	7	16,363	-29.942%
2026-05-12	182.0500	186.0000	182.0500	186.0000	-6.953%	9	16,363	-18.559%
2026-05-11	183.5800	199.9000	183.5800	199.9000	+8.730%	5	16,363	-24.222%
2026-05-08	171.6800	184.9800	171.6800	183.8500	+12.104%	42	16,357	-17.607%
2026-05-07	170.6300	170.6300	164.0000	164.0000	-4.955%	5	16,355	-7.634%
2026-05-06	160.3200	172.5500	159.7500	172.5500	+28.923%	17,013	16,357	-12.211%
2026-05-05	123.9900	134.5100	123.9900	133.8400	+19.724%	40	26,348	+13.180%
2026-05-04	118.2400	118.2400	110.9500	111.7900	-11.768%	7	26,317	+35.504%
2026-05-01	121.8000	127.3500	121.8000	126.7000	+10.174%	16	26,310	+19.558%
2026-04-30	101.5000	115.0000	101.5000	115.0000	+17.347%	4	26,310	+31.722%
2026-04-29	92.9800	98.0000	92.9800	98.0000	+1.240%	3	26,308	+54.571%
2026-04-28	101.3800	104.8100	96.8000	96.8000	-12.279%	11	26,303	+56.488%
2026-04-27	107.5400	110.5100	107.5400	110.3500	+3.401%	12	26,698	+37.272%
2026-04-24	96.2000	107.2000	96.2000	106.7200	+16.000%	11	26,697	+41.942%
2026-04-23	95.2000	101.1400	84.0000	92.0000	-5.747%	15	26,695	+64.652%
2026-04-22	91.6000	97.6100	91.6000	97.6100	+9.477%	9	26,697	+55.189%
2026-04-21	97.7500	97.7500	89.1600	89.1600	-4.866%	15	26,688	+69.897%
2026-04-20	97.6700	97.6700	93.7200	93.7200	-4.911%	2,506	26,688	+61.630%
2026-04-17	93.2200	102.6000	93.2200	98.5600	+26.994%	3,523	27,993	+53.693%
2026-04-16	81.4100	81.4100	77.0000	77.6100	+4.272%	14	30,347	+95.181%
2026-04-15	60.4700	74.4300	60.4700	74.4300	+26.776%	13	30,339	+103.520%
2026-04-14	50.0000	58.7100	50.0000	58.7100	+41.470%	17,015	30,336	+158.014%
2026-04-13	38.3000	41.5000	38.3000	41.5000	+0.728%	3	13,838	+265.012%
2026-04-10	41.2000	41.2000	41.2000	41.2000	+6.736%	1	13,838	+267.670%
2026-04-09	37.8000	40.0800	37.8000	38.6000	+6.630%	13	13,839	+292.435%
2026-04-08	35.9000	37.2000	35.3000	36.2000	+38.697%	6	13,839	+318.453%
2026-04-07	25.0000	26.1000	23.7000	26.1000	+1.953%	26	13,844	+480.383%
2026-04-06	25.0000	25.6000	25.0000	25.6000	+1.186%	202	13,844	+491.719%
2026-04-02	25.3000	25.3000	25.3000	25.3000	-5.597%	2	13,842	+498.735%
2026-04-01	26.8000	28.1400	26.8000	26.8000	+21.267%	4	13,842	+465.224%
2026-03-31	22.5000	22.5000	21.1000	22.1000	+19.459%	4	16,964	+585.430%
2026-03-30	20.9000	20.9000	18.5000	18.5000	-9.976%	16,009	17,918	+718.811%
2026-03-27	23.0000	23.0000	20.5000	20.5500	-19.412%	10	28,537	+637.129%
2026-03-26	27.0000	27.0000	25.5000	25.5000	-22.256%	3	28,535	+494.039%
2026-03-25	32.8000	32.8000	32.8000	32.8000	-0.243%	1	28,532	+361.829%
2026-03-24	32.8800	32.8800	32.8800	32.8800	-15.258%	1	28,533	+360.706%
2026-03-23	35.5000	38.8000	35.5000	38.8000	+19.753%	12	28,533	+290.412%
2026-03-20	32.0000	32.4000	32.0000	32.4000	-13.692%	7	28,538	+367.531%
2026-03-19	34.9000	37.5400	34.0000	37.5400	-2.997%	7	31,811	+303.516%
2026-03-18	42.0600	42.0600	38.7000	38.7000	-18.543%	16,003	31,811	+291.421%
2026-03-17	47.5100	47.5100	47.5100	47.5100	+4.879%	1	15,810	+218.838%
2026-03-16	45.6100	46.0000	45.3000	45.3000	-0.220%	5	15,810	+234.393%
2026-03-13	45.4000	45.4000	45.4000	45.4000	-19.944%	2	15,810	+233.656%
2026-03-10	54.2500	59.8400	54.2500	56.7100	+26.022%	6	15,811	+167.113%
2026-03-09	44.0000	45.0000	44.0000	45.0000	-15.809%	2	19,609	+236.622%
2026-03-06	52.8000	53.4500	52.8000	53.4500	-6.556%	6,703	20,054	+183.405%
2026-03-05	56.0000	57.2000	56.0000	57.2000	-4.667%	2	19,831	+164.825%
2026-03-04	60.0000	60.0000	60.0000	60.0000	-0.662%	1	19,833	+152.467%
2026-03-03	58.5000	60.4000	53.0000	60.4000	-13.193%	13	19,832	+150.795%
2026-03-02	67.3000	70.3300	67.3000	69.5800	+2.929%	12	19,832	+117.706%
2026-02-27	66.3000	67.6000	66.3000	67.6000	-4.385%	2	19,830	+124.083%
2026-02-26	70.7000	70.7000	70.7000	70.7000	-14.157%	2	19,831	+114.257%
2026-02-25	79.3500	82.3600	79.3500	82.3600	+15.269%	6	19,877	+83.924%
2026-02-24	71.4500	71.4500	71.4500	71.4500	+5.352%	1	19,877	+112.008%
2026-02-23	66.3400	67.8200	66.1400	67.8200	-11.555%	104	19,877	+123.356%
2026-02-20	69.8500	76.6800	69.8500	76.6800	+12.187%	9	19,830	+97.548%
2026-02-19	68.6000	69.3000	68.3500	68.3500	-10.361%	3	19,836	+121.624%
2026-02-18	76.2500	76.2500	76.2500	76.2500	+6.643%	5	19,834	+98.662%
2026-02-13	71.5000	71.5000	71.5000	71.5000	-0.584%	6,700	13,129	+111.860%
2026-02-12	76.3200	78.1700	71.9200	71.9200	-20.204%	113	13,129	+110.623%
2026-02-11	98.1600	98.1600	90.1300	90.1300	-6.698%	606	13,127	+68.068%
2026-02-09	96.3000	96.6000	96.3000	96.6000	+6.740%	3	12,527	+56.812%
2026-02-06	75.8000	90.5000	75.8000	90.5000	+23.465%	10	12,525	+67.381%
2026-02-05	71.4300	74.5000	71.4300	73.3000	-12.247%	5,013	12,525	+106.658%
2026-02-03	83.4100	83.5300	83.4100	83.5300	-16.050%	2	7,515	+81.348%
2026-02-02	94.7000	100.2800	94.2600	99.5000	+9.101%	17	7,515	+52.241%
2026-01-30	96.8000	96.8000	91.2000	91.2000	-2.564%	2	7,505	+66.096%
2026-01-29	93.8900	93.8900	93.6000	93.6000	-10.687%	2	7,505	+61.838%
2026-01-28	104.8000	104.8000	104.8000	104.8000	+0.191%	1	7,505	+44.542%
2026-01-27	104.6000	104.6000	104.6000	104.6000	+17.992%	3	7,505	+44.818%
2026-01-22	92.3600	92.3600	88.6200	88.6500	+15.280%	55	7,508	+70.874%
2026-01-21	72.1000	76.9000	72.1000	76.9000	+7.960%	7,502	7,507	+96.983%
2026-01-20	81.3300	81.3300	70.9300	71.2300	-27.693%	3	98	+112.663%
2026-01-16	98.2100	98.5100	98.2100	98.5100	+0.839%	2	97	+53.771%
2026-01-15	103.2300	103.2300	97.5700	97.6900	-6.248%	4	97	+55.062%
2026-01-13	104.2000	104.2000	104.2000	104.2000	0.000%	5	99	+45.374%
2026-01-12	104.7000	104.7000	104.2000	104.2000	-3.259%	3	94	+45.374%
2026-01-09	104.7000	107.7600	104.7000	107.7100	+4.766%	7	93	+40.637%
2026-01-07	109.6200	109.6200	102.8100	102.8100	+3.691%	2	89	+47.340%
2026-01-06	95.1900	99.1500	95.1900	99.1500	+4.921%	2	87	+52.779%
2026-01-05	95.5600	97.4300	94.5000	94.5000	+13.636%	4	82	+60.296%
2026-01-02	79.7900	83.1600	78.1000	83.1600	-12.093%	10	82	+82.155%
2025-12-29	95.7000	95.7000	94.6000	94.6000	-1.077%	4	6	+60.127%
2025-12-23	90.0000	95.6300	90.0000	95.6300	0.000%	2	2	+58.402%

.dark-mode .L7KrnV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7KrnV{ 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