SPXW261231C08025000
SPX Weekly Dec 31 2026 8025.00 Call
optionOPRA
EODOct 26, 2026
53.46USD+8.153%(+4.03)1Vol974OI
SPXW261231C08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 53.46 | 53.46 | 53.46 | 53.46 | +8.153% | 1 | 971 | 0.000% |
| 2026-10-23 | 50.65 | 50.65 | 49.43 | 49.43 | -43.033% | 20 | 971 | +8.153% |
| 2026-10-21 | 86.77 | 86.77 | 86.77 | 86.77 | +21.493% | 1 | 971 | -38.389% |
| 2026-10-20 | 77.52 | 77.52 | 71.42 | 71.42 | +20.785% | 13 | 969 | -25.147% |
| 2026-10-16 | 78.30 | 78.30 | 58.66 | 59.13 | -19.354% | 3 | 968 | -9.589% |
| 2026-10-15 | 70.70 | 73.32 | 70.70 | 73.32 | -7.564% | 31 | 944 | -27.087% |
| 2026-10-14 | 82.05 | 82.05 | 79.32 | 79.32 | -26.569% | 12 | 955 | -32.602% |
| 2026-10-13 | 108.02 | 108.02 | 108.02 | 108.02 | -2.368% | 1 | 955 | -50.509% |
| 2026-10-12 | 115.54 | 115.54 | 110.64 | 110.64 | -4.166% | 11 | 955 | -51.681% |
| 2026-10-09 | 115.45 | 115.45 | 115.45 | 115.45 | +14.921% | 1 | 954 | -53.694% |
| 2026-10-08 | 108.88 | 110.56 | 100.46 | 100.46 | -15.856% | 7 | 955 | -46.785% |
| 2026-10-07 | 111.67 | 119.39 | 111.67 | 119.39 | -13.360% | 2 | 955 | -55.222% |
| 2026-10-06 | 133.16 | 137.80 | 133.16 | 137.80 | +13.725% | 16 | 965 | -61.205% |
| 2026-10-05 | 110.14 | 121.17 | 110.14 | 121.17 | +40.895% | 21 | 955 | -55.880% |
| 2026-10-01 | 71.65 | 86.00 | 71.65 | 86.00 | -11.577% | 4 | 957 | -37.837% |
| 2026-09-30 | 96.89 | 97.26 | 96.89 | 97.26 | -14.737% | 2 | 955 | -45.034% |
| 2026-09-25 | 113.66 | 114.07 | 113.66 | 114.07 | +20.581% | 16 | 955 | -53.134% |
| 2026-09-24 | 94.60 | 94.60 | 94.60 | 94.60 | -28.776% | 12 | 955 | -43.488% |
| 2026-09-21 | 114.42 | 132.82 | 114.42 | 132.82 | +44.716% | 3 | 954 | -59.750% |
| 2026-09-18 | 91.78 | 91.78 | 91.78 | 91.78 | +2.547% | 1 | 954 | -41.752% |
| 2026-09-17 | 86.82 | 89.60 | 86.82 | 89.50 | +12.720% | 201 | 766 | -40.268% |
| 2026-09-16 | 81.90 | 81.90 | 78.70 | 79.40 | -16.271% | 13 | 765 | -32.670% |
| 2026-09-14 | 94.83 | 94.83 | 94.83 | 94.83 | -10.790% | 225 | 559 | -43.625% |
| 2026-09-11 | 106.30 | 106.30 | 106.30 | 106.30 | +0.644% | 20 | 579 | -49.708% |
| 2026-09-09 | 108.32 | 108.32 | 102.93 | 105.62 | -8.451% | 10 | 583 | -49.385% |
| 2026-09-08 | 118.33 | 118.33 | 115.37 | 115.37 | -13.425% | 4 | 583 | -53.662% |
| 2026-09-04 | 133.26 | 133.26 | 133.26 | 133.26 | -9.062% | 2 | 581 | -59.883% |
| 2026-09-03 | 147.32 | 147.32 | 146.54 | 146.54 | +26.732% | 8 | 581 | -63.518% |
| 2026-09-02 | 120.74 | 121.10 | 115.41 | 115.63 | -8.981% | 15 | 581 | -53.766% |
| 2026-08-31 | 126.30 | 127.04 | 126.30 | 127.04 | -15.566% | 7 | 568 | -57.919% |
| 2026-08-27 | 143.85 | 150.89 | 143.85 | 150.46 | +9.729% | 10 | 568 | -64.469% |
| 2026-08-25 | 137.12 | 137.12 | 137.12 | 137.12 | +3.409% | 2 | 562 | -61.012% |
| 2026-08-24 | 132.60 | 132.60 | 132.60 | 132.60 | -3.948% | 1 | 561 | -59.683% |
| 2026-08-20 | 138.05 | 138.05 | 138.05 | 138.05 | -31.519% | 1 | 562 | -61.275% |
| 2026-08-17 | 205.10 | 205.10 | 201.59 | 201.59 | +1.746% | 9 | 563 | -73.481% |
| 2026-08-12 | 198.13 | 198.13 | 198.13 | 198.13 | -4.750% | 1 | 564 | -73.018% |
| 2026-08-10 | 206.88 | 208.01 | 206.88 | 208.01 | +0.038% | 22 | 584 | -74.299% |
| 2026-08-07 | 207.93 | 207.93 | 207.93 | 207.93 | +14.467% | 2 | 584 | -74.289% |
| 2026-08-06 | 181.65 | 181.65 | 181.65 | 181.65 | -10.693% | 20 | 584 | -70.570% |
| 2026-08-05 | 211.88 | 211.88 | 203.40 | 203.40 | -7.587% | 11 | 586 | -73.717% |
| 2026-08-04 | 197.90 | 220.10 | 197.90 | 220.10 | +52.794% | 18 | 599 | -75.711% |
| 2026-08-03 | 117.69 | 144.15 | 117.69 | 144.05 | +39.854% | 44 | 583 | -62.888% |
| 2026-07-31 | 89.81 | 103.00 | 89.81 | 103.00 | +15.225% | 20 | 572 | -48.097% |
| 2026-07-30 | 76.16 | 89.39 | 75.43 | 89.39 | -3.153% | 14 | 566 | -40.195% |
| 2026-07-28 | 82.50 | 92.70 | 82.50 | 92.30 | +0.337% | 498 | 143 | -42.080% |
| 2026-07-27 | 106.56 | 106.56 | 91.85 | 91.99 | -25.163% | 150 | 174 | -41.885% |
| 2026-07-22 | 122.92 | 122.92 | 122.92 | 122.92 | +11.371% | 6 | 174 | -56.508% |
| 2026-07-20 | 110.37 | 110.37 | 110.37 | 110.37 | -13.868% | 30 | 150 | -51.563% |
| 2026-07-17 | 128.14 | 128.14 | 128.14 | 128.14 | -15.919% | 1 | 150 | -58.280% |
| 2026-07-16 | 152.40 | 152.40 | 152.40 | 152.40 | +7.400% | 20 | 154 | -64.921% |
| 2026-06-30 | 141.93 | 141.93 | 141.90 | 141.90 | +6.893% | 2 | 153 | -62.326% |
| 2026-06-29 | 132.83 | 132.83 | 132.75 | 132.75 | +8.536% | 2 | 152 | -59.729% |
| 2026-06-26 | 122.78 | 122.78 | 122.31 | 122.31 | +1.166% | 10 | 152 | -56.291% |
| 2026-06-25 | 116.41 | 121.03 | 116.35 | 120.90 | -14.799% | 20 | 152 | -55.782% |
| 2026-06-24 | 141.90 | 141.90 | 141.90 | 141.90 | +10.094% | 2 | 150 | -62.326% |
| 2026-06-23 | 138.67 | 139.56 | 128.86 | 128.89 | -26.475% | 88 | 147 | -58.523% |
| 2026-06-22 | 175.30 | 175.30 | 175.30 | 175.30 | +15.193% | 20 | 127 | -69.504% |
| 2026-06-17 | 180.88 | 181.89 | 152.18 | 152.18 | -26.938% | 4 | 125 | -64.871% |
| 2026-06-15 | 192.49 | 208.29 | 192.49 | 208.29 | +27.543% | 38 | 121 | -74.334% |
| 2026-06-12 | 163.31 | 163.31 | 163.31 | 163.31 | +13.205% | 2 | 119 | -67.265% |
| 2026-06-11 | 144.26 | 144.26 | 144.26 | 144.26 | +5.569% | 8 | 111 | -62.942% |
| 2026-06-10 | 136.65 | 136.65 | 136.65 | 136.65 | -18.564% | 14 | 102 | -60.878% |
| 2026-06-08 | 167.80 | 167.80 | 167.80 | 167.80 | +3.952% | 1 | 102 | -68.141% |
| 2026-06-05 | 198.05 | 198.05 | 161.42 | 161.42 | -23.733% | 71 | 56 | -66.881% |
| 2026-06-04 | 211.65 | 211.65 | 211.65 | 211.65 | -8.166% | 20 | 41 | -74.741% |
| 2026-06-03 | 230.47 | 230.47 | 230.47 | 230.47 | +8.969% | 1 | 40 | -76.804% |
| 2026-05-26 | 211.50 | 211.50 | 211.50 | 211.50 | +7.705% | 1 | 39 | -74.723% |
| 2026-05-22 | 196.37 | 196.37 | 196.37 | 196.37 | +8.217% | 5 | 34 | -72.776% |
| 2026-05-21 | 181.46 | 181.46 | 181.46 | 181.46 | -18.224% | 5 | 34 | -70.539% |
| 2026-05-14 | 221.90 | 221.90 | 221.90 | 221.90 | +26.403% | 5 | 35 | -75.908% |
| 2026-05-08 | 174.06 | 175.55 | 174.06 | 175.55 | +16.629% | 10 | 26 | -69.547% |
| 2026-05-06 | 150.39 | 150.54 | 150.36 | 150.52 | +350.659% | 36 | 20 | -64.483% |
| 2026-03-19 | 33.40 | 33.40 | 33.40 | 33.40 | -56.853% | 25 | 20 | +60.060% |
| 2026-01-20 | 75.24 | 77.96 | 75.11 | 77.41 | -22.279% | 42 | 33 | -30.939% |
| 2026-01-12 | 99.60 | 99.60 | 99.60 | 99.60 | 0.000% | 13 | 13 | -46.325% |