SPXW261231C08050000
SPX Weekly Dec 31 2026 8050.00 Call
optionOPRA
EODOct 28, 2026
58.60USD-8.580%(-5.50)255Vol33,566OI
SPXW261231C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 61.20 | 66.30 | 58.54 | 58.60 | -8.580% | 255 | 33,764 | 0.000% |
| 2026-10-27 | 53.90 | 64.10 | 53.90 | 64.10 | +23.222% | 140 | 33,708 | -8.580% |
| 2026-10-26 | 46.54 | 55.62 | 46.54 | 52.02 | +17.826% | 9 | 33,702 | +12.649% |
| 2026-10-23 | 45.21 | 49.34 | 44.15 | 44.15 | -13.431% | 1,453 | 32,758 | +32.729% |
| 2026-10-22 | 57.80 | 57.80 | 50.75 | 51.00 | -33.689% | 393 | 32,534 | +14.902% |
| 2026-10-21 | 73.07 | 76.91 | 73.07 | 76.91 | +27.970% | 7 | 32,528 | -23.807% |
| 2026-10-20 | 63.97 | 63.97 | 59.34 | 60.10 | -1.878% | 13 | 32,519 | -2.496% |
| 2026-10-19 | 59.40 | 65.28 | 59.40 | 61.25 | +19.187% | 586 | 32,634 | -4.327% |
| 2026-10-16 | 59.88 | 59.88 | 51.39 | 51.39 | -25.983% | 10 | 32,638 | +14.030% |
| 2026-10-15 | 63.22 | 72.70 | 63.22 | 69.43 | +0.390% | 5 | 32,644 | -15.598% |
| 2026-10-14 | 70.80 | 71.19 | 67.08 | 69.16 | -28.767% | 9 | 32,644 | -15.269% |
| 2026-10-13 | 98.21 | 98.21 | 97.09 | 97.09 | -1.989% | 3 | 32,649 | -39.644% |
| 2026-10-12 | 101.20 | 101.20 | 98.90 | 99.06 | +2.113% | 10 | 32,642 | -40.844% |
| 2026-10-08 | 98.88 | 102.80 | 92.07 | 97.01 | -11.285% | 119 | 32,749 | -39.594% |
| 2026-10-07 | 100.00 | 109.35 | 100.00 | 109.35 | -11.722% | 3 | 32,749 | -46.411% |
| 2026-10-06 | 118.80 | 131.18 | 118.80 | 123.87 | +9.863% | 55 | 32,752 | -52.692% |
| 2026-10-05 | 100.40 | 112.75 | 100.40 | 112.75 | +25.725% | 52 | 32,700 | -48.027% |
| 2026-10-02 | 95.50 | 98.50 | 89.68 | 89.68 | +14.974% | 5 | 32,702 | -34.657% |
| 2026-10-01 | 78.30 | 80.00 | 65.30 | 78.00 | -1.141% | 225 | 32,508 | -24.872% |
| 2026-09-30 | 84.00 | 87.60 | 78.90 | 78.90 | -0.879% | 18 | 32,505 | -25.729% |
| 2026-09-29 | 82.90 | 82.90 | 73.50 | 79.60 | -4.442% | 35 | 32,510 | -26.382% |
| 2026-09-28 | 86.13 | 90.50 | 82.07 | 83.30 | -19.126% | 11 | 32,510 | -29.652% |
| 2026-09-25 | 99.70 | 105.91 | 95.10 | 103.00 | +13.001% | 16 | 32,508 | -43.107% |
| 2026-09-24 | 86.95 | 93.00 | 86.95 | 91.15 | -3.749% | 17 | 32,513 | -35.710% |
| 2026-09-23 | 114.81 | 114.81 | 94.70 | 94.70 | -26.315% | 41 | 32,543 | -38.120% |
| 2026-09-21 | 105.63 | 128.52 | 105.63 | 128.52 | +72.742% | 42 | 32,519 | -54.404% |
| 2026-09-18 | 74.40 | 74.40 | 74.40 | 74.40 | -7.058% | 1 | 32,519 | -21.237% |
| 2026-09-17 | 79.50 | 81.45 | 75.95 | 80.05 | +26.722% | 123 | 32,560 | -26.796% |
| 2026-09-16 | 78.00 | 78.00 | 55.35 | 63.17 | -9.499% | 64 | 32,558 | -7.234% |
| 2026-09-15 | 75.00 | 75.00 | 69.80 | 69.80 | -15.904% | 29 | 32,553 | -16.046% |
| 2026-09-14 | 81.00 | 87.84 | 77.72 | 83.00 | -14.889% | 18 | 32,548 | -29.398% |
| 2026-09-09 | 99.87 | 99.87 | 93.95 | 97.52 | -11.635% | 29 | 32,549 | -39.910% |
| 2026-09-08 | 112.20 | 112.20 | 110.36 | 110.36 | -6.791% | 7 | 32,551 | -46.901% |
| 2026-09-04 | 123.92 | 123.92 | 118.40 | 118.40 | -13.577% | 8 | 32,557 | -50.507% |
| 2026-09-03 | 117.50 | 137.00 | 117.50 | 137.00 | +30.216% | 117 | 32,462 | -57.226% |
| 2026-09-02 | 111.20 | 111.20 | 105.21 | 105.21 | +9.594% | 23 | 32,459 | -44.302% |
| 2026-09-01 | 100.70 | 106.00 | 96.00 | 96.00 | -17.731% | 24 | 32,456 | -38.958% |
| 2026-08-31 | 113.27 | 116.69 | 112.39 | 116.69 | -11.141% | 13 | 32,455 | -49.781% |
| 2026-08-28 | 151.60 | 159.57 | 131.32 | 131.32 | -0.823% | 45 | 32,461 | -55.376% |
| 2026-08-26 | 131.82 | 132.41 | 131.82 | 132.41 | +3.607% | 8 | 32,461 | -55.744% |
| 2026-08-25 | 127.80 | 127.80 | 127.80 | 127.80 | -1.934% | 2 | 32,461 | -54.147% |
| 2026-08-21 | 133.77 | 133.77 | 130.32 | 130.32 | +1.948% | 3 | 32,461 | -55.034% |
| 2026-08-20 | 139.69 | 139.69 | 127.83 | 127.83 | -17.524% | 4 | 32,463 | -54.158% |
| 2026-08-19 | 154.99 | 154.99 | 154.99 | 154.99 | -14.766% | 10 | 32,473 | -62.191% |
| 2026-08-17 | 181.84 | 181.84 | 181.84 | 181.84 | -8.779% | 1 | 32,472 | -67.774% |
| 2026-08-13 | 199.34 | 199.34 | 199.34 | 199.34 | +8.213% | 6 | 32,472 | -70.603% |
| 2026-08-12 | 184.21 | 184.21 | 184.21 | 184.21 | -5.630% | 2 | 32,472 | -68.188% |
| 2026-08-10 | 193.51 | 200.96 | 190.24 | 195.20 | +4.491% | 137 | 32,504 | -69.980% |
| 2026-08-07 | 187.87 | 187.87 | 186.25 | 186.81 | +1.676% | 3 | 32,504 | -68.631% |
| 2026-08-06 | 183.73 | 183.73 | 183.73 | 183.73 | -1.369% | 1 | 32,503 | -68.105% |
| 2026-08-05 | 225.82 | 225.82 | 186.28 | 186.28 | -8.619% | 13 | 32,503 | -68.542% |
| 2026-08-04 | 141.80 | 206.88 | 141.75 | 203.85 | +50.944% | 192 | 32,621 | -71.253% |
| 2026-08-03 | 108.70 | 135.05 | 108.70 | 135.05 | +67.452% | 54 | 32,611 | -56.609% |
| 2026-07-31 | 80.65 | 80.65 | 80.65 | 80.65 | -1.466% | 1 | 32,612 | -27.340% |
| 2026-07-30 | 76.47 | 81.85 | 69.73 | 81.85 | +1.652% | 11 | 32,608 | -28.406% |
| 2026-07-27 | 99.00 | 99.00 | 80.52 | 80.52 | -15.941% | 6 | 32,613 | -27.223% |
| 2026-07-24 | 87.00 | 95.79 | 87.00 | 95.79 | +9.876% | 4 | 32,609 | -38.825% |
| 2026-07-23 | 95.00 | 95.00 | 87.18 | 87.18 | -26.666% | 13 | 32,598 | -32.783% |
| 2026-07-22 | 118.88 | 118.88 | 118.88 | 118.88 | +5.418% | 1 | 32,599 | -50.707% |
| 2026-07-21 | 112.77 | 112.77 | 112.77 | 112.77 | -0.792% | 10 | 32,609 | -48.036% |
| 2026-07-20 | 121.30 | 121.30 | 113.12 | 113.67 | -0.803% | 3 | 32,608 | -48.447% |
| 2026-07-17 | 121.33 | 121.33 | 114.59 | 114.59 | -20.341% | 11 | 32,608 | -48.861% |
| 2026-07-15 | 145.44 | 145.44 | 143.85 | 143.85 | +4.292% | 3 | 32,609 | -59.263% |
| 2026-07-13 | 137.93 | 137.93 | 137.93 | 137.93 | -5.489% | 1 | 32,608 | -57.515% |
| 2026-07-09 | 136.70 | 145.94 | 136.70 | 145.94 | +19.261% | 19 | 32,600 | -59.847% |
| 2026-07-08 | 124.76 | 125.27 | 117.67 | 122.37 | -8.241% | 13 | 32,607 | -52.112% |
| 2026-07-07 | 134.25 | 134.25 | 133.36 | 133.36 | -11.271% | 4 | 32,605 | -56.059% |
| 2026-07-06 | 152.25 | 152.25 | 150.30 | 150.30 | -1.287% | 3 | 32,605 | -61.011% |
| 2026-07-02 | 155.07 | 155.07 | 152.26 | 152.26 | +7.757% | 9 | 32,596 | -61.513% |
| 2026-06-30 | 137.40 | 141.30 | 137.40 | 141.30 | +9.120% | 6 | 32,595 | -58.528% |
| 2026-06-29 | 119.00 | 129.49 | 119.00 | 129.49 | +20.344% | 21 | 32,594 | -54.746% |
| 2026-06-26 | 101.00 | 120.50 | 101.00 | 107.60 | -8.814% | 29 | 32,599 | -45.539% |
| 2026-06-25 | 118.00 | 118.00 | 118.00 | 118.00 | -9.084% | 5 | 32,594 | -50.339% |
| 2026-06-23 | 130.49 | 130.67 | 129.43 | 129.79 | -24.210% | 43 | 32,579 | -54.850% |
| 2026-06-22 | 171.25 | 171.25 | 171.25 | 171.25 | +18.250% | 2 | 32,579 | -65.781% |
| 2026-06-17 | 159.43 | 162.29 | 144.82 | 144.82 | -17.519% | 4 | 32,579 | -59.536% |
| 2026-06-16 | 176.67 | 176.67 | 175.58 | 175.58 | -8.213% | 2 | 32,579 | -66.625% |
| 2026-06-15 | 191.29 | 191.29 | 191.29 | 191.29 | +24.360% | 1 | 32,579 | -69.366% |
| 2026-06-12 | 142.00 | 161.60 | 142.00 | 153.82 | +5.907% | 8 | 32,580 | -61.904% |
| 2026-06-11 | 118.70 | 145.24 | 118.70 | 145.24 | +26.792% | 7 | 32,581 | -59.653% |
| 2026-06-10 | 129.56 | 132.78 | 114.55 | 114.55 | -18.103% | 9 | 32,585 | -48.843% |
| 2026-06-09 | 144.02 | 144.02 | 112.91 | 139.87 | -6.146% | 111 | 32,506 | -58.104% |
| 2026-06-08 | 160.51 | 160.51 | 146.45 | 149.03 | -0.594% | 8 | 32,505 | -60.679% |
| 2026-06-05 | 186.16 | 186.16 | 149.92 | 149.92 | -25.709% | 4 | 32,505 | -60.912% |
| 2026-06-04 | 202.75 | 202.75 | 201.80 | 201.80 | -14.564% | 12 | 32,501 | -70.961% |
| 2026-06-02 | 235.92 | 236.20 | 235.92 | 236.20 | +6.382% | 8 | 32,508 | -75.191% |
| 2026-06-01 | 214.45 | 222.03 | 214.45 | 222.03 | +2.554% | 23 | 32,496 | -73.607% |
| 2026-05-29 | 223.00 | 224.68 | 216.50 | 216.50 | -1.430% | 14 | 32,487 | -72.933% |
| 2026-05-28 | 208.37 | 219.64 | 208.37 | 219.64 | +7.351% | 30 | 32,517 | -73.320% |
| 2026-05-27 | 207.60 | 207.60 | 204.60 | 204.60 | +2.742% | 9 | 32,516 | -71.359% |
| 2026-05-26 | 198.36 | 209.32 | 198.36 | 199.14 | +15.236% | 28 | 32,496 | -70.573% |
| 2026-05-20 | 160.30 | 172.81 | 160.30 | 172.81 | +19.402% | 3 | 32,638 | -66.090% |
| 2026-05-19 | 144.95 | 144.95 | 141.93 | 144.73 | -3.712% | 17,003 | 41,766 | -59.511% |
| 2026-05-18 | 165.90 | 165.90 | 150.31 | 150.31 | -4.017% | 27 | 41,756 | -61.014% |
| 2026-05-12 | 156.60 | 156.60 | 156.60 | 156.60 | -9.438% | 1 | 41,755 | -62.580% |
| 2026-05-11 | 172.92 | 172.92 | 172.92 | 172.92 | +3.794% | 2 | 41,755 | -66.111% |
| 2026-05-08 | 165.96 | 166.60 | 164.27 | 166.60 | +12.568% | 4 | 41,754 | -64.826% |
| 2026-05-07 | 154.03 | 154.03 | 148.00 | 148.00 | -2.535% | 2 | 41,754 | -60.405% |
| 2026-05-06 | 141.65 | 151.85 | 141.65 | 151.85 | +37.197% | 17,010 | 32,826 | -61.409% |
| 2026-05-01 | 113.81 | 113.81 | 110.68 | 110.68 | +9.584% | 512 | 64,726 | -47.055% |
| 2026-04-30 | 91.00 | 102.10 | 91.00 | 101.00 | +20.224% | 32,036 | 64,726 | -41.980% |
| 2026-04-29 | 84.10 | 84.10 | 84.01 | 84.01 | -3.437% | 4 | 42,832 | -30.246% |
| 2026-04-28 | 90.60 | 90.60 | 86.00 | 87.00 | -9.826% | 32,002 | 42,834 | -32.644% |
| 2026-04-27 | 95.81 | 96.66 | 95.81 | 96.48 | +12.448% | 5 | 10,833 | -39.262% |
| 2026-04-17 | 86.99 | 86.99 | 85.80 | 85.80 | +153.097% | 2 | 10,833 | -31.702% |
| 2026-04-09 | 33.90 | 33.90 | 33.90 | 33.90 | +83.243% | 28,350 | 12,207 | +72.861% |
| 2026-03-30 | 18.00 | 18.50 | 18.00 | 18.50 | -34.652% | 31,850 | 31,970 | +216.757% |
| 2026-03-24 | 28.31 | 28.31 | 28.31 | 28.31 | +0.855% | 1 | 10,102 | +106.994% |
| 2026-03-20 | 28.07 | 28.07 | 28.07 | 28.07 | -7.114% | 1 | 10,627 | +108.764% |
| 2026-03-19 | 30.22 | 30.22 | 30.22 | 30.22 | -24.450% | 7,000 | 10,627 | +93.911% |
| 2026-03-16 | 40.90 | 40.90 | 40.00 | 40.00 | -15.074% | 41 | 16,052 | +46.500% |
| 2026-03-06 | 47.40 | 47.40 | 47.10 | 47.10 | -4.462% | 20 | 17,402 | +24.416% |
| 2026-03-05 | 49.30 | 49.30 | 49.30 | 49.30 | -15.870% | 7,001 | 17,402 | +18.864% |
| 2026-02-23 | 60.80 | 60.80 | 58.60 | 58.60 | -3.220% | 20,550 | 28,350 | 0.000% |
| 2026-02-19 | 61.45 | 61.45 | 60.55 | 60.55 | -2.887% | 2 | 19 | -3.220% |
| 2026-02-05 | 62.35 | 62.35 | 62.35 | 62.35 | -31.097% | 1 | 19 | -6.014% |
| 2026-02-02 | 88.63 | 90.49 | 88.63 | 90.49 | +10.434% | 2 | 19 | -35.241% |
| 2026-01-22 | 82.49 | 82.49 | 81.94 | 81.94 | +20.041% | 32 | 18 | -28.484% |
| 2026-01-20 | 69.74 | 69.74 | 68.26 | 68.26 | -13.376% | 2 | 2 | -14.152% |
| 2026-01-05 | 78.80 | 78.80 | 78.80 | 78.80 | 0.000% | 1 | 1 | -25.635% |