SPXW261231C08100000
SPX Weekly Dec 31 2026 8100.00 Call
optionOPRA
EODOct 28, 2026
52.70USD+3.822%(+1.94)2,561Vol42,282OI
SPXW261231C08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 49.00 | 53.60 | 46.43 | 52.70 | +3.822% | 2,561 | 43,262 | 0.000% |
| 2026-10-27 | 45.00 | 51.00 | 43.00 | 50.76 | +25.333% | 27 | 43,240 | +3.822% |
| 2026-10-26 | 38.57 | 44.16 | 38.57 | 40.50 | +15.714% | 56 | 43,203 | +30.123% |
| 2026-10-23 | 36.24 | 38.50 | 34.32 | 35.00 | -16.328% | 65 | 43,218 | +50.571% |
| 2026-10-22 | 45.40 | 46.40 | 39.31 | 41.83 | -29.042% | 414 | 43,214 | +25.986% |
| 2026-10-21 | 53.67 | 61.07 | 52.90 | 58.95 | +23.845% | 28 | 43,205 | -10.602% |
| 2026-10-20 | 45.05 | 53.50 | 45.05 | 47.60 | +2.366% | 25 | 43,200 | +10.714% |
| 2026-10-19 | 45.98 | 49.30 | 45.80 | 46.50 | +13.415% | 467 | 43,186 | +13.333% |
| 2026-10-16 | 51.30 | 51.60 | 40.47 | 41.00 | -33.094% | 71 | 43,172 | +28.537% |
| 2026-10-15 | 51.96 | 61.28 | 48.00 | 61.28 | +12.234% | 64 | 43,176 | -14.001% |
| 2026-10-14 | 69.90 | 71.72 | 51.50 | 54.60 | -34.430% | 89 | 43,492 | -3.480% |
| 2026-10-13 | 77.90 | 83.27 | 77.90 | 83.27 | +0.265% | 9 | 43,399 | -36.712% |
| 2026-10-12 | 84.30 | 84.50 | 82.70 | 83.05 | -7.804% | 807 | 42,650 | -36.544% |
| 2026-10-09 | 83.80 | 90.08 | 81.00 | 90.08 | +12.755% | 22 | 42,640 | -41.496% |
| 2026-10-08 | 82.25 | 82.25 | 71.30 | 79.89 | -12.401% | 48 | 42,633 | -34.034% |
| 2026-10-07 | 85.80 | 93.70 | 82.95 | 91.20 | -11.542% | 1,068 | 42,133 | -42.215% |
| 2026-10-06 | 101.21 | 112.48 | 101.21 | 103.10 | +11.135% | 19 | 42,130 | -48.885% |
| 2026-10-05 | 75.30 | 92.93 | 75.30 | 92.77 | +23.282% | 35 | 42,110 | -43.193% |
| 2026-10-02 | 80.00 | 86.50 | 74.70 | 75.25 | +20.208% | 37 | 42,119 | -29.967% |
| 2026-10-01 | 63.00 | 66.20 | 53.00 | 62.60 | +3.130% | 61 | 42,125 | -15.815% |
| 2026-09-30 | 78.13 | 78.13 | 58.80 | 60.70 | -7.610% | 416 | 41,758 | -13.180% |
| 2026-09-29 | 66.95 | 66.95 | 59.90 | 65.70 | -3.240% | 18 | 41,765 | -19.787% |
| 2026-09-28 | 74.90 | 75.07 | 67.67 | 67.90 | -24.024% | 52 | 41,745 | -22.386% |
| 2026-09-25 | 86.74 | 89.37 | 85.80 | 89.37 | +10.950% | 6 | 41,746 | -41.032% |
| 2026-09-24 | 73.90 | 85.00 | 73.90 | 80.55 | +0.687% | 268 | 41,539 | -34.575% |
| 2026-09-23 | 82.68 | 82.68 | 78.30 | 80.00 | -21.260% | 258 | 41,394 | -34.125% |
| 2026-09-22 | 105.42 | 105.42 | 101.51 | 101.60 | -8.303% | 6 | 41,394 | -48.130% |
| 2026-09-21 | 78.30 | 110.80 | 77.80 | 110.80 | +59.195% | 32 | 41,386 | -52.437% |
| 2026-09-18 | 67.57 | 69.60 | 60.10 | 69.60 | +5.583% | 22 | 41,378 | -24.282% |
| 2026-09-17 | 65.92 | 67.30 | 65.92 | 65.92 | +27.160% | 3 | 41,378 | -20.055% |
| 2026-09-16 | 64.60 | 71.39 | 45.14 | 51.84 | -11.837% | 95 | 41,379 | +1.659% |
| 2026-09-15 | 64.60 | 64.85 | 58.80 | 58.80 | -14.807% | 29 | 41,373 | -10.374% |
| 2026-09-14 | 67.10 | 73.97 | 63.90 | 69.02 | -18.800% | 137 | 41,302 | -23.645% |
| 2026-09-11 | 84.90 | 85.00 | 84.90 | 85.00 | +19.382% | 20 | 41,305 | -38.000% |
| 2026-09-10 | 72.50 | 74.28 | 69.50 | 71.20 | -13.707% | 36 | 41,308 | -25.983% |
| 2026-09-09 | 83.10 | 83.10 | 80.12 | 82.51 | -14.648% | 17 | 41,320 | -36.129% |
| 2026-09-08 | 92.87 | 96.67 | 92.87 | 96.67 | -5.225% | 12 | 41,336 | -45.485% |
| 2026-09-04 | 110.02 | 110.02 | 100.42 | 102.00 | -15.786% | 22 | 41,333 | -48.333% |
| 2026-09-03 | 118.70 | 121.12 | 116.57 | 121.12 | +45.402% | 28 | 41,331 | -56.489% |
| 2026-09-01 | 84.00 | 90.40 | 79.00 | 83.30 | -17.180% | 56 | 41,337 | -36.735% |
| 2026-08-31 | 98.81 | 100.58 | 95.99 | 100.58 | -11.663% | 15 | 41,334 | -47.604% |
| 2026-08-28 | 125.57 | 125.57 | 113.86 | 113.86 | -10.984% | 16 | 41,330 | -53.715% |
| 2026-08-27 | 119.71 | 127.91 | 117.12 | 127.91 | +12.074% | 5 | 41,331 | -58.799% |
| 2026-08-26 | 115.53 | 115.53 | 114.13 | 114.13 | -0.070% | 10 | 41,331 | -53.825% |
| 2026-08-25 | 116.70 | 117.00 | 110.56 | 114.21 | +5.828% | 34 | 41,225 | -53.857% |
| 2026-08-24 | 105.90 | 111.13 | 105.90 | 107.92 | -7.206% | 22 | 41,209 | -51.168% |
| 2026-08-21 | 114.00 | 118.60 | 113.01 | 116.30 | +3.737% | 22 | 41,210 | -54.686% |
| 2026-08-20 | 122.10 | 125.80 | 111.99 | 112.11 | -16.647% | 28 | 41,212 | -52.993% |
| 2026-08-19 | 136.00 | 137.00 | 134.50 | 134.50 | +1.987% | 14 | 41,219 | -60.818% |
| 2026-08-18 | 140.70 | 140.70 | 131.88 | 131.88 | -16.075% | 97 | 41,292 | -60.039% |
| 2026-08-17 | 174.77 | 174.77 | 157.14 | 157.14 | -9.115% | 19 | 41,287 | -66.463% |
| 2026-08-14 | 185.11 | 185.11 | 171.26 | 172.90 | -6.898% | 64 | 41,304 | -69.520% |
| 2026-08-13 | 178.55 | 192.40 | 177.96 | 185.71 | +12.866% | 178 | 41,154 | -71.622% |
| 2026-08-12 | 167.85 | 167.85 | 163.36 | 164.54 | +3.595% | 19 | 41,162 | -67.971% |
| 2026-08-11 | 178.32 | 178.32 | 158.24 | 158.83 | -8.429% | 62 | 41,145 | -66.820% |
| 2026-08-10 | 175.69 | 175.69 | 170.86 | 173.45 | -0.086% | 57 | 41,141 | -69.617% |
| 2026-08-07 | 170.07 | 173.60 | 167.07 | 173.60 | +6.229% | 22 | 41,139 | -69.643% |
| 2026-08-06 | 163.42 | 163.42 | 163.42 | 163.42 | -3.871% | 1 | 41,139 | -67.752% |
| 2026-08-05 | 207.17 | 207.17 | 167.56 | 170.00 | -8.788% | 271 | 41,040 | -69.000% |
| 2026-08-04 | 137.23 | 186.38 | 137.23 | 186.38 | +72.319% | 34 | 41,055 | -71.724% |
| 2026-08-03 | 90.00 | 108.16 | 90.00 | 108.16 | +56.414% | 9 | 41,052 | -51.276% |
| 2026-07-31 | 69.15 | 69.15 | 69.15 | 69.15 | +0.978% | 2 | 41,054 | -23.789% |
| 2026-07-30 | 65.35 | 68.48 | 62.17 | 68.48 | +31.591% | 4 | 41,056 | -23.043% |
| 2026-07-29 | 55.18 | 55.18 | 52.04 | 52.04 | -38.451% | 4 | 41,056 | +1.268% |
| 2026-07-24 | 74.90 | 84.55 | 74.90 | 84.55 | +17.627% | 10 | 41,048 | -37.670% |
| 2026-07-23 | 82.45 | 87.70 | 71.88 | 71.88 | -28.513% | 21 | 41,052 | -26.683% |
| 2026-07-22 | 104.00 | 104.00 | 98.00 | 100.55 | +1.259% | 5 | 41,050 | -47.588% |
| 2026-07-21 | 96.10 | 99.30 | 96.10 | 99.30 | -0.301% | 3 | 41,049 | -46.928% |
| 2026-07-20 | 99.60 | 99.60 | 99.60 | 99.60 | +1.426% | 2 | 41,049 | -47.088% |
| 2026-07-17 | 97.00 | 105.20 | 95.00 | 98.20 | -12.943% | 17 | 41,049 | -46.334% |
| 2026-07-16 | 121.00 | 124.80 | 112.80 | 112.80 | -14.545% | 3 | 41,049 | -53.280% |
| 2026-07-15 | 134.00 | 134.00 | 132.00 | 132.00 | +5.347% | 4 | 41,049 | -60.076% |
| 2026-07-14 | 122.94 | 125.30 | 122.94 | 125.30 | +2.781% | 3 | 41,049 | -57.941% |
| 2026-07-13 | 133.06 | 133.06 | 121.91 | 121.91 | -11.493% | 19 | 41,042 | -56.771% |
| 2026-07-10 | 135.60 | 140.05 | 135.60 | 137.74 | +6.742% | 6 | 41,041 | -61.740% |
| 2026-07-09 | 117.50 | 131.47 | 113.80 | 129.04 | +18.385% | 12 | 41,034 | -59.160% |
| 2026-07-08 | 108.50 | 111.00 | 101.50 | 109.00 | -19.450% | 19 | 41,023 | -51.651% |
| 2026-07-06 | 135.32 | 135.32 | 135.32 | 135.32 | +16.155% | 2 | 41,023 | -61.055% |
| 2026-07-02 | 119.98 | 119.98 | 105.50 | 116.50 | -12.538% | 24 | 41,022 | -54.764% |
| 2026-07-01 | 117.00 | 133.20 | 116.00 | 133.20 | +2.556% | 14 | 41,017 | -60.435% |
| 2026-06-30 | 123.61 | 129.88 | 120.70 | 129.88 | +14.533% | 19 | 41,019 | -59.424% |
| 2026-06-29 | 106.00 | 113.40 | 95.80 | 113.40 | +23.261% | 13 | 41,018 | -53.527% |
| 2026-06-26 | 90.00 | 107.00 | 89.00 | 92.00 | -9.627% | 24 | 41,014 | -42.717% |
| 2026-06-25 | 103.31 | 103.31 | 101.80 | 101.80 | -7.032% | 30 | 41,034 | -48.232% |
| 2026-06-24 | 114.00 | 117.00 | 102.50 | 109.50 | -1.794% | 27 | 41,038 | -51.872% |
| 2026-06-23 | 116.30 | 123.50 | 106.80 | 111.50 | -25.982% | 21 | 41,039 | -52.735% |
| 2026-06-22 | 150.64 | 150.64 | 150.64 | 150.64 | +1.839% | 20 | 41,039 | -65.016% |
| 2026-06-18 | 146.93 | 150.22 | 144.18 | 147.92 | +14.233% | 20 | 41,024 | -64.373% |
| 2026-06-17 | 153.50 | 153.50 | 125.00 | 129.49 | -16.940% | 17 | 41,025 | -59.302% |
| 2026-06-16 | 175.45 | 175.45 | 155.90 | 155.90 | -15.180% | 6 | 41,022 | -66.196% |
| 2026-06-15 | 170.10 | 184.53 | 170.10 | 183.80 | +33.159% | 14 | 41,028 | -71.328% |
| 2026-06-12 | 129.10 | 139.70 | 129.10 | 138.03 | +5.463% | 7 | 41,030 | -61.820% |
| 2026-06-11 | 107.00 | 130.88 | 99.60 | 130.88 | +32.202% | 15 | 41,029 | -59.734% |
| 2026-06-10 | 121.91 | 126.50 | 99.00 | 99.00 | -17.383% | 15 | 41,027 | -46.768% |
| 2026-06-09 | 155.40 | 155.40 | 100.23 | 119.83 | -13.605% | 169 | 41,020 | -56.021% |
| 2026-06-08 | 144.03 | 147.24 | 138.70 | 138.70 | +2.060% | 12 | 41,013 | -62.004% |
| 2026-06-05 | 170.58 | 173.06 | 135.90 | 135.90 | -30.663% | 57 | 41,025 | -61.221% |
| 2026-06-03 | 196.00 | 196.00 | 196.00 | 196.00 | -8.625% | 12 | 41,037 | -73.112% |
| 2026-06-02 | 213.80 | 214.50 | 213.80 | 214.50 | +2.211% | 2 | 41,027 | -75.431% |
| 2026-06-01 | 198.79 | 214.50 | 194.27 | 209.86 | +4.689% | 5,069 | 43,021 | -74.888% |
| 2026-05-29 | 205.70 | 205.70 | 200.46 | 200.46 | -1.042% | 12 | 43,021 | -73.710% |
| 2026-05-28 | 202.57 | 202.57 | 202.57 | 202.57 | +11.308% | 2 | 43,019 | -73.984% |
| 2026-05-27 | 184.33 | 184.33 | 181.99 | 181.99 | -4.577% | 6 | 43,019 | -71.042% |
| 2026-05-26 | 181.25 | 190.72 | 181.25 | 190.72 | +22.863% | 6 | 43,013 | -72.368% |
| 2026-05-21 | 148.19 | 155.23 | 147.12 | 155.23 | +1.186% | 4 | 43,011 | -66.050% |
| 2026-05-20 | 142.00 | 153.41 | 142.00 | 153.41 | +15.615% | 1,503 | 45,510 | -65.648% |
| 2026-05-19 | 128.26 | 139.40 | 128.26 | 132.69 | -6.027% | 28 | 79,490 | -60.283% |
| 2026-05-18 | 156.89 | 156.89 | 135.60 | 141.20 | -13.745% | 34,006 | 56,586 | -62.677% |
| 2026-05-15 | 172.40 | 172.40 | 163.70 | 163.70 | -17.805% | 10 | 56,586 | -67.807% |
| 2026-05-14 | 194.67 | 199.16 | 194.67 | 199.16 | +15.885% | 3 | 55,084 | -73.539% |
| 2026-05-13 | 164.08 | 171.86 | 164.08 | 171.86 | +12.386% | 34,004 | 27,080 | -69.336% |
| 2026-05-12 | 141.79 | 152.92 | 141.79 | 152.92 | +1.500% | 4 | 27,076 | -65.538% |
| 2026-05-11 | 150.66 | 150.66 | 150.66 | 150.66 | -0.258% | 4 | 27,072 | -65.021% |
| 2026-05-08 | 146.05 | 151.05 | 146.05 | 151.05 | +12.388% | 9 | 27,071 | -65.111% |
| 2026-05-07 | 137.30 | 137.30 | 134.40 | 134.40 | +3.664% | 2 | 27,073 | -60.789% |
| 2026-05-06 | 124.85 | 129.65 | 124.85 | 129.65 | +20.325% | 2 | 34,982 | -59.352% |
| 2026-05-05 | 98.19 | 107.75 | 98.19 | 107.75 | +22.179% | 3 | 34,981 | -51.090% |
| 2026-05-04 | 92.70 | 95.35 | 88.19 | 88.19 | -7.266% | 4 | 34,979 | -40.243% |
| 2026-05-01 | 96.94 | 102.20 | 95.10 | 95.10 | +5.083% | 16,011 | 27,068 | -44.585% |
| 2026-04-30 | 75.10 | 90.50 | 75.10 | 90.50 | +22.297% | 12 | 27,068 | -41.768% |
| 2026-04-29 | 74.00 | 74.00 | 74.00 | 74.00 | -15.429% | 1 | 27,067 | -28.784% |
| 2026-04-27 | 85.00 | 87.50 | 85.00 | 87.50 | +6.061% | 12 | 27,687 | -39.771% |
| 2026-04-24 | 73.60 | 82.85 | 73.60 | 82.50 | +16.361% | 9 | 27,676 | -36.121% |
| 2026-04-23 | 74.45 | 79.43 | 65.80 | 70.90 | -8.398% | 7 | 62,674 | -25.670% |
| 2026-04-22 | 72.00 | 77.40 | 72.00 | 77.40 | +18.168% | 5 | 53,983 | -31.912% |
| 2026-04-21 | 80.00 | 80.00 | 65.50 | 65.50 | -11.150% | 35,010 | 23,277 | -19.542% |
| 2026-04-20 | 76.88 | 76.88 | 73.72 | 73.72 | -4.853% | 5 | 23,277 | -28.513% |
| 2026-04-17 | 69.65 | 80.69 | 69.65 | 77.48 | +28.726% | 108 | 23,280 | -31.982% |
| 2026-04-16 | 58.40 | 60.19 | 58.00 | 60.19 | +5.838% | 5 | 56,662 | -12.444% |
| 2026-04-15 | 48.00 | 56.87 | 48.00 | 56.87 | +31.613% | 35,002 | 56,662 | -7.333% |
| 2026-04-14 | 43.21 | 43.21 | 43.21 | 43.21 | +39.477% | 2 | 16,282 | +21.963% |
| 2026-04-13 | 30.98 | 30.98 | 30.98 | 30.98 | +3.267% | 1 | 16,282 | +70.110% |
| 2026-04-09 | 30.00 | 30.00 | 30.00 | 30.00 | +12.655% | 4 | 16,282 | +75.667% |
| 2026-04-08 | 26.87 | 26.87 | 26.63 | 26.63 | +40.158% | 2 | 16,282 | +97.897% |
| 2026-04-02 | 19.00 | 19.00 | 19.00 | 19.00 | -0.367% | 1 | 16,281 | +177.368% |
| 2026-03-31 | 19.07 | 19.07 | 19.07 | 19.07 | +35.633% | 1 | 16,281 | +176.350% |
| 2026-03-30 | 14.95 | 14.95 | 14.06 | 14.06 | -46.540% | 3 | 16,281 | +274.822% |
| 2026-03-24 | 26.30 | 26.30 | 26.30 | 26.30 | -4.364% | 15,000 | 16,280 | +100.380% |
| 2026-03-23 | 27.50 | 27.50 | 27.50 | 27.50 | +9.562% | 1 | 14,780 | +91.636% |
| 2026-03-20 | 25.10 | 25.10 | 25.10 | 25.10 | -30.278% | 2 | 14,779 | +109.960% |
| 2026-03-16 | 36.00 | 36.00 | 36.00 | 36.00 | +9.091% | 1 | 14,777 | +46.389% |
| 2026-03-13 | 33.00 | 33.00 | 33.00 | 33.00 | -28.230% | 1 | 14,778 | +59.697% |
| 2026-03-10 | 45.98 | 45.98 | 45.98 | 45.98 | +29.521% | 2 | 14,778 | +14.615% |
| 2026-03-09 | 35.50 | 35.50 | 35.50 | 35.50 | -15.677% | 1 | 18,128 | +48.451% |
| 2026-03-06 | 41.35 | 42.10 | 41.35 | 42.10 | -23.455% | 6,701 | 18,129 | +25.178% |
| 2026-03-02 | 55.00 | 55.00 | 55.00 | 55.00 | +7.212% | 1 | 15,466 | -4.182% |
| 2026-02-17 | 51.30 | 51.30 | 51.30 | 51.30 | -9.364% | 2 | 15,466 | +2.729% |
| 2026-02-13 | 58.00 | 58.00 | 56.60 | 56.60 | -9.003% | 6,701 | 14,147 | -6.890% |
| 2026-02-12 | 72.00 | 72.00 | 62.20 | 62.20 | +5.603% | 2 | 14,147 | -15.273% |
| 2026-02-05 | 55.00 | 60.00 | 55.00 | 58.90 | -8.824% | 11,517 | 14,148 | -10.526% |
| 2026-02-04 | 71.13 | 71.13 | 64.60 | 64.60 | -5.237% | 3 | 12,411 | -18.421% |
| 2026-02-03 | 68.17 | 68.17 | 68.17 | 68.17 | -19.611% | 1 | 12,411 | -22.693% |
| 2026-01-28 | 84.80 | 84.80 | 84.80 | 84.80 | +38.111% | 1 | 7,505 | -37.854% |
| 2026-01-21 | 61.40 | 61.40 | 61.40 | 61.40 | -5.538% | 7,501 | 7,505 | -14.169% |
| 2026-01-20 | 65.00 | 65.00 | 65.00 | 65.00 | -27.496% | 3 | 8 | -18.923% |
| 2026-01-07 | 89.65 | 89.65 | 89.65 | 89.65 | +8.706% | 2 | 5 | -41.216% |
| 2025-12-24 | 82.47 | 82.47 | 82.47 | 82.47 | 0.000% | 6 | 0 | -36.098% |