SPXW261231C08090000
SPX Weekly Dec 31 2026 8090.00 Call
optionOPRA
EODOct 28, 2026
49.53USD+36.446%(+13.23)2Vol17,945OI
SPXW261231C08090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 48.73 | 49.53 | 48.73 | 49.53 | +36.446% | 2 | 17,945 | 0.000% |
| 2026-10-23 | 36.30 | 36.30 | 36.30 | 36.30 | -12.107% | 16 | 17,961 | +36.446% |
| 2026-10-22 | 47.50 | 47.50 | 41.30 | 41.30 | -24.081% | 5 | 17,959 | +19.927% |
| 2026-10-21 | 54.40 | 54.40 | 54.40 | 54.40 | +5.590% | 1 | 17,959 | -8.952% |
| 2026-10-19 | 51.52 | 51.52 | 51.52 | 51.52 | -14.376% | 1 | 17,958 | -3.863% |
| 2026-10-16 | 59.00 | 60.17 | 59.00 | 60.17 | -9.109% | 2 | 17,958 | -17.683% |
| 2026-10-14 | 66.20 | 66.20 | 66.20 | 66.20 | -23.005% | 2 | 17,958 | -25.181% |
| 2026-10-09 | 85.98 | 85.98 | 85.98 | 85.98 | -20.411% | 1 | 17,959 | -42.394% |
| 2026-10-06 | 108.03 | 108.03 | 108.03 | 108.03 | +23.888% | 2 | 17,959 | -54.152% |
| 2026-10-05 | 87.20 | 87.20 | 87.20 | 87.20 | +11.111% | 12 | 17,947 | -43.200% |
| 2026-10-02 | 89.43 | 89.43 | 78.48 | 78.48 | +17.838% | 3 | 17,944 | -36.888% |
| 2026-10-01 | 58.80 | 66.60 | 56.40 | 66.60 | -2.560% | 8 | 17,946 | -25.631% |
| 2026-09-29 | 68.35 | 68.35 | 68.35 | 68.35 | -20.523% | 2 | 17,946 | -27.535% |
| 2026-09-25 | 86.00 | 86.00 | 86.00 | 86.00 | -0.058% | 3 | 17,943 | -42.407% |
| 2026-09-23 | 91.55 | 92.07 | 84.95 | 86.05 | -19.489% | 10 | 17,943 | -42.440% |
| 2026-09-21 | 100.10 | 107.56 | 98.65 | 106.88 | +53.784% | 15 | 17,928 | -53.658% |
| 2026-09-17 | 67.76 | 69.50 | 67.76 | 69.50 | +23.074% | 2 | 17,927 | -28.734% |
| 2026-09-16 | 56.47 | 56.47 | 56.47 | 56.47 | -15.653% | 1 | 17,928 | -12.290% |
| 2026-09-15 | 66.95 | 66.95 | 66.95 | 66.95 | -6.364% | 1 | 17,927 | -26.019% |
| 2026-09-14 | 71.50 | 74.50 | 71.50 | 71.50 | -19.026% | 3 | 17,926 | -30.727% |
| 2026-09-11 | 88.30 | 88.30 | 88.30 | 88.30 | +20.959% | 1 | 17,926 | -43.907% |
| 2026-09-10 | 72.50 | 76.30 | 72.50 | 73.00 | -40.761% | 4 | 17,926 | -32.151% |
| 2026-08-20 | 125.70 | 125.70 | 123.17 | 123.23 | -9.801% | 7 | 17,926 | -59.807% |
| 2026-08-18 | 138.79 | 138.79 | 136.62 | 136.62 | -15.911% | 8 | 17,930 | -63.746% |
| 2026-08-11 | 177.48 | 177.48 | 162.47 | 162.47 | -6.734% | 8 | 17,930 | -69.514% |
| 2026-08-07 | 174.20 | 174.20 | 174.20 | 174.20 | +8.401% | 503 | 17,830 | -71.567% |
| 2026-08-06 | 169.96 | 169.96 | 160.70 | 160.70 | -1.922% | 9 | 17,831 | -69.179% |
| 2026-08-04 | 162.05 | 163.85 | 162.05 | 163.85 | +98.270% | 30 | 17,831 | -69.771% |
| 2026-07-31 | 82.70 | 82.70 | 82.64 | 82.64 | +16.921% | 7 | 17,831 | -40.065% |
| 2026-07-30 | 70.68 | 70.68 | 70.68 | 70.68 | +3.728% | 1 | 17,830 | -29.924% |
| 2026-07-28 | 68.14 | 68.14 | 68.14 | 68.14 | -19.456% | 1 | 17,830 | -27.311% |
| 2026-07-24 | 77.20 | 84.60 | 77.20 | 84.60 | +1.075% | 2 | 17,829 | -41.454% |
| 2026-07-23 | 90.30 | 90.30 | 83.70 | 83.70 | -21.841% | 4 | 17,829 | -40.824% |
| 2026-07-21 | 97.30 | 107.09 | 96.50 | 107.09 | -0.566% | 8 | 17,826 | -53.749% |
| 2026-07-17 | 107.70 | 107.70 | 107.70 | 107.70 | -13.978% | 2 | 17,824 | -54.011% |
| 2026-07-16 | 125.22 | 125.22 | 125.20 | 125.20 | -11.231% | 5 | 17,819 | -60.439% |
| 2026-07-10 | 141.04 | 141.04 | 141.04 | 141.04 | +42.594% | 1 | 17,819 | -64.882% |
| 2026-06-25 | 98.91 | 98.91 | 98.91 | 98.91 | -13.616% | 20 | 17,839 | -49.924% |
| 2026-06-24 | 114.50 | 114.50 | 114.50 | 114.50 | -26.200% | 1 | 17,839 | -56.742% |
| 2026-06-22 | 155.15 | 155.15 | 155.15 | 155.15 | +1.141% | 20 | 17,819 | -68.076% |
| 2026-06-18 | 153.52 | 153.52 | 153.40 | 153.40 | -16.883% | 2 | 17,818 | -67.712% |
| 2026-06-15 | 184.56 | 184.56 | 184.56 | 184.56 | +49.212% | 7 | 17,811 | -73.163% |
| 2026-06-09 | 123.24 | 123.79 | 123.24 | 123.69 | -37.984% | 4 | 17,813 | -59.956% |
| 2026-06-04 | 199.45 | 199.45 | 199.45 | 199.45 | -2.508% | 1 | 17,813 | -75.167% |
| 2026-06-03 | 204.58 | 204.58 | 204.58 | 204.58 | -1.298% | 5 | 17,813 | -75.789% |
| 2026-06-02 | 207.27 | 207.27 | 207.27 | 207.27 | -1.159% | 1 | 17,813 | -76.104% |
| 2026-06-01 | 209.70 | 209.70 | 209.70 | 209.70 | -0.129% | 16 | 17,813 | -76.381% |
| 2026-05-29 | 210.02 | 210.02 | 209.97 | 209.97 | +54.982% | 30 | 17,793 | -76.411% |
| 2026-05-19 | 135.48 | 135.48 | 135.48 | 135.48 | -11.451% | 24 | 17,793 | -63.441% |
| 2026-05-18 | 153.00 | 153.00 | 153.00 | 153.00 | -24.742% | 17,000 | 29,493 | -67.627% |
| 2026-05-14 | 203.30 | 203.30 | 203.30 | 203.30 | +11.397% | 4 | 29,493 | -75.637% |
| 2026-05-13 | 182.50 | 182.50 | 182.50 | 182.50 | +29.709% | 6 | 29,491 | -72.860% |
| 2026-05-12 | 143.60 | 143.60 | 140.70 | 140.70 | -14.841% | 2 | 29,491 | -64.797% |
| 2026-05-11 | 165.22 | 165.22 | 165.22 | 165.22 | +16.706% | 1 | 29,491 | -70.022% |
| 2026-05-06 | 119.01 | 141.57 | 119.01 | 141.57 | +44.903% | 17,008 | 29,437 | -65.014% |
| 2026-05-04 | 97.70 | 97.70 | 97.70 | 97.70 | +1.370% | 16,500 | 22,726 | -49.304% |
| 2026-05-01 | 96.38 | 96.38 | 96.38 | 96.38 | +8.499% | 3 | 57,726 | -48.610% |
| 2026-04-30 | 85.50 | 88.83 | 85.50 | 88.83 | +1.058% | 20 | 57,726 | -44.242% |
| 2026-04-24 | 87.90 | 87.90 | 87.90 | 87.90 | +9.669% | 5 | 54,323 | -43.652% |
| 2026-04-23 | 80.15 | 80.15 | 80.15 | 80.15 | +36.240% | 17,000 | 54,323 | -38.203% |
| 2026-04-15 | 59.27 | 59.27 | 58.83 | 58.83 | +27.338% | 4 | 40,206 | -15.808% |
| 2026-04-14 | 40.21 | 46.20 | 40.21 | 46.20 | +42.154% | 17 | 40,206 | +7.208% |
| 2026-04-13 | 32.50 | 32.50 | 32.50 | 32.50 | +17.754% | 2 | 40,213 | +52.400% |
| 2026-03-19 | 27.60 | 27.60 | 27.60 | 27.60 | -39.220% | 1 | 40,211 | +79.457% |
| 2026-03-10 | 45.41 | 45.41 | 45.41 | 45.41 | +7.226% | 30,000 | 40,211 | +9.073% |
| 2026-03-06 | 42.35 | 42.35 | 42.35 | 42.35 | -19.792% | 28,350 | 55,936 | +16.954% |
| 2026-03-04 | 52.80 | 52.80 | 52.80 | 52.80 | -0.602% | 28,350 | 58,351 | -6.193% |
| 2026-03-02 | 53.11 | 53.12 | 53.11 | 53.12 | -17.834% | 310 | 30,001 | -6.758% |
| 2026-02-25 | 64.65 | 64.65 | 64.65 | 64.65 | -1.448% | 29,690 | 1 | -23.387% |
| 2026-01-20 | 65.49 | 65.60 | 65.49 | 65.60 | 0.000% | 2 | 1 | -24.497% |