SPXW261231C08125000
SPX Weekly Dec 31 2026 8125.00 Call
optionOPRA
EODOct 28, 2026
51.79USD+17.225%(+7.61)13Vol484OI
SPXW261231C08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 46.53 | 51.79 | 44.34 | 51.79 | +17.225% | 13 | 472 | 0.000% |
| 2026-10-27 | 42.90 | 44.18 | 42.90 | 44.18 | +10.367% | 11 | 477 | +17.225% |
| 2026-10-26 | 34.80 | 40.03 | 34.80 | 40.03 | +28.137% | 6 | 475 | +29.378% |
| 2026-10-23 | 31.24 | 31.24 | 31.24 | 31.24 | -16.915% | 25 | 450 | +65.781% |
| 2026-10-22 | 38.90 | 38.90 | 37.60 | 37.60 | -29.257% | 6 | 453 | +37.739% |
| 2026-10-21 | 53.15 | 53.15 | 53.15 | 53.15 | +20.086% | 1 | 452 | -2.559% |
| 2026-10-20 | 50.95 | 51.15 | 44.26 | 44.26 | +22.740% | 8 | 446 | +17.013% |
| 2026-10-16 | 36.06 | 36.06 | 36.06 | 36.06 | -28.310% | 8 | 438 | +43.622% |
| 2026-10-14 | 56.52 | 56.52 | 50.30 | 50.30 | -32.664% | 6 | 437 | +2.962% |
| 2026-10-12 | 74.70 | 74.70 | 74.70 | 74.70 | -6.414% | 8 | 429 | -30.669% |
| 2026-10-09 | 79.28 | 79.82 | 79.28 | 79.82 | +6.115% | 2 | 430 | -35.117% |
| 2026-10-08 | 75.22 | 75.22 | 75.22 | 75.22 | -2.159% | 1 | 430 | -31.149% |
| 2026-10-07 | 76.88 | 76.88 | 76.88 | 76.88 | -6.925% | 10 | 440 | -32.635% |
| 2026-10-05 | 72.49 | 82.60 | 72.49 | 82.60 | +18.934% | 2 | 438 | -37.300% |
| 2026-10-02 | 77.25 | 77.25 | 69.45 | 69.45 | +22.487% | 16 | 440 | -25.428% |
| 2026-10-01 | 50.90 | 57.50 | 49.40 | 56.70 | +0.710% | 14 | 444 | -8.660% |
| 2026-09-29 | 59.80 | 61.37 | 56.30 | 56.30 | -9.689% | 105 | 439 | -8.011% |
| 2026-09-28 | 60.90 | 62.34 | 60.90 | 62.34 | -17.649% | 2 | 439 | -16.923% |
| 2026-09-25 | 75.70 | 75.70 | 75.70 | 75.70 | -19.596% | 5 | 434 | -31.585% |
| 2026-09-22 | 94.15 | 94.15 | 94.15 | 94.15 | +0.480% | 2 | 364 | -44.992% |
| 2026-09-21 | 93.70 | 93.70 | 93.70 | 93.70 | +57.479% | 1 | 364 | -44.728% |
| 2026-09-18 | 59.50 | 59.50 | 59.50 | 59.50 | -11.904% | 1 | 364 | -12.958% |
| 2026-09-14 | 67.54 | 67.54 | 67.54 | 67.54 | -9.706% | 50 | 327 | -23.320% |
| 2026-09-09 | 76.30 | 76.30 | 73.57 | 74.80 | -14.053% | 21 | 333 | -30.762% |
| 2026-09-08 | 87.32 | 87.32 | 87.03 | 87.03 | -19.349% | 5 | 332 | -40.492% |
| 2026-09-03 | 107.91 | 107.91 | 107.91 | 107.91 | +29.731% | 2 | 328 | -52.006% |
| 2026-09-02 | 83.18 | 83.18 | 83.18 | 83.18 | +10.245% | 6 | 334 | -37.737% |
| 2026-09-01 | 75.36 | 75.45 | 75.36 | 75.45 | -18.984% | 2 | 328 | -31.359% |
| 2026-08-31 | 94.39 | 94.39 | 93.13 | 93.13 | -13.729% | 10 | 322 | -44.390% |
| 2026-08-28 | 120.24 | 122.02 | 106.39 | 107.95 | -4.223% | 36 | 298 | -52.024% |
| 2026-08-27 | 109.95 | 113.53 | 109.95 | 112.71 | +1.258% | 24 | 292 | -54.050% |
| 2026-08-21 | 111.78 | 111.78 | 111.31 | 111.31 | -12.098% | 8 | 292 | -53.472% |
| 2026-08-19 | 126.63 | 126.63 | 126.63 | 126.63 | -0.628% | 4 | 292 | -59.101% |
| 2026-08-18 | 130.98 | 130.98 | 126.07 | 127.43 | -19.506% | 35 | 274 | -59.358% |
| 2026-08-17 | 161.08 | 161.08 | 157.62 | 158.31 | -3.493% | 11 | 273 | -67.286% |
| 2026-08-14 | 163.35 | 164.04 | 163.29 | 164.04 | -6.578% | 14 | 267 | -68.428% |
| 2026-08-13 | 175.59 | 175.59 | 175.59 | 175.59 | +14.183% | 12 | 273 | -70.505% |
| 2026-08-12 | 154.94 | 155.00 | 150.23 | 153.78 | +2.794% | 59 | 247 | -66.322% |
| 2026-08-11 | 149.60 | 149.60 | 149.60 | 149.60 | -8.125% | 2 | 245 | -65.381% |
| 2026-08-10 | 162.83 | 162.83 | 162.83 | 162.83 | +9.216% | 5 | 245 | -68.194% |
| 2026-08-06 | 149.09 | 149.09 | 149.09 | 149.09 | -23.720% | 7 | 241 | -65.263% |
| 2026-08-05 | 203.21 | 203.21 | 195.45 | 195.45 | +13.945% | 155 | 94 | -73.502% |
| 2026-08-04 | 138.80 | 173.27 | 138.80 | 171.53 | +56.935% | 13 | 85 | -69.807% |
| 2026-08-03 | 109.30 | 109.30 | 109.30 | 109.30 | +92.667% | 8 | 85 | -52.617% |
| 2026-07-29 | 56.92 | 56.92 | 56.73 | 56.73 | -15.731% | 2 | 85 | -8.708% |
| 2026-07-28 | 67.32 | 67.32 | 67.32 | 67.32 | +8.668% | 1 | 85 | -23.069% |
| 2026-07-27 | 79.78 | 79.78 | 61.95 | 61.95 | -11.208% | 2 | 86 | -16.400% |
| 2026-07-24 | 69.40 | 70.11 | 69.40 | 69.77 | -7.467% | 4 | 85 | -25.770% |
| 2026-07-23 | 75.40 | 75.40 | 75.40 | 75.40 | -22.348% | 2 | 85 | -31.313% |
| 2026-07-22 | 97.10 | 97.10 | 97.10 | 97.10 | +8.492% | 1 | 85 | -46.663% |
| 2026-07-21 | 89.50 | 89.50 | 89.50 | 89.50 | -3.556% | 2 | 85 | -42.134% |
| 2026-07-20 | 92.80 | 92.80 | 92.80 | 92.80 | -1.266% | 2 | 85 | -44.192% |
| 2026-07-17 | 98.00 | 98.00 | 93.99 | 93.99 | -18.277% | 3 | 82 | -44.898% |
| 2026-07-16 | 117.72 | 117.72 | 115.01 | 115.01 | -4.254% | 6 | 82 | -54.969% |
| 2026-07-15 | 120.12 | 120.12 | 120.12 | 120.12 | -0.850% | 10 | 72 | -56.885% |
| 2026-07-09 | 121.15 | 121.15 | 121.15 | 121.15 | +14.965% | 5 | 67 | -57.251% |
| 2026-07-08 | 105.27 | 105.38 | 105.27 | 105.38 | -5.480% | 2 | 67 | -50.854% |
| 2026-07-07 | 111.49 | 111.49 | 111.49 | 111.49 | -12.619% | 6 | 67 | -53.547% |
| 2026-07-06 | 123.71 | 127.59 | 123.71 | 127.59 | +17.888% | 4 | 67 | -59.409% |
| 2026-07-02 | 115.35 | 115.35 | 103.29 | 108.23 | -6.173% | 14 | 65 | -52.148% |
| 2026-07-01 | 115.35 | 115.35 | 115.35 | 115.35 | +7.053% | 1 | 65 | -55.102% |
| 2026-06-30 | 107.75 | 107.75 | 107.75 | 107.75 | +0.852% | 3 | 68 | -51.935% |
| 2026-06-29 | 88.66 | 106.84 | 88.66 | 106.84 | +27.753% | 27 | 89 | -51.526% |
| 2026-06-26 | 83.63 | 83.63 | 83.63 | 83.63 | -13.605% | 21 | 90 | -38.072% |
| 2026-06-24 | 96.80 | 96.80 | 96.80 | 96.80 | -5.107% | 1 | 90 | -46.498% |
| 2026-06-23 | 102.01 | 102.01 | 102.01 | 102.01 | -21.789% | 1 | 91 | -49.230% |
| 2026-06-22 | 130.43 | 130.43 | 130.43 | 130.43 | +9.430% | 7 | 104 | -60.293% |
| 2026-06-17 | 138.55 | 138.55 | 119.19 | 119.19 | -21.560% | 3 | 102 | -56.548% |
| 2026-06-16 | 154.61 | 154.61 | 151.95 | 151.95 | -11.954% | 14 | 96 | -65.916% |
| 2026-06-15 | 166.78 | 172.58 | 166.30 | 172.58 | +69.329% | 10 | 99 | -69.991% |
| 2026-06-11 | 101.92 | 101.92 | 101.92 | 101.92 | +3.409% | 15 | 84 | -49.186% |
| 2026-06-10 | 98.56 | 98.56 | 98.56 | 98.56 | -11.375% | 1 | 85 | -47.453% |
| 2026-06-09 | 110.90 | 111.21 | 110.90 | 111.21 | -11.110% | 18 | 67 | -53.430% |
| 2026-06-08 | 125.11 | 125.11 | 125.11 | 125.11 | -33.913% | 1 | 68 | -58.604% |
| 2026-06-03 | 189.15 | 189.31 | 189.09 | 189.31 | -7.775% | 13 | 69 | -72.643% |
| 2026-06-02 | 205.16 | 205.27 | 205.16 | 205.27 | +1.338% | 4 | 65 | -74.770% |
| 2026-06-01 | 202.56 | 202.56 | 202.56 | 202.56 | +5.853% | 5 | 63 | -74.432% |
| 2026-05-29 | 193.21 | 193.21 | 191.36 | 191.36 | +7.796% | 40 | 33 | -72.936% |
| 2026-05-26 | 177.80 | 177.80 | 177.52 | 177.52 | +21.589% | 6 | 27 | -70.826% |
| 2026-05-20 | 146.00 | 146.00 | 146.00 | 146.00 | +14.241% | 2 | 30 | -64.527% |
| 2026-05-18 | 127.80 | 127.80 | 127.80 | 127.80 | -20.125% | 1 | 30 | -59.476% |
| 2026-05-15 | 159.70 | 160.00 | 159.70 | 160.00 | -5.605% | 4 | 29 | -67.631% |
| 2026-05-13 | 171.22 | 171.22 | 169.50 | 169.50 | +46.728% | 13 | 16 | -69.445% |
| 2026-05-06 | 115.52 | 115.52 | 115.52 | 115.52 | +61.566% | 7 | 9 | -55.168% |
| 2026-04-22 | 71.50 | 71.50 | 71.50 | 71.50 | -3.639% | 1 | 9 | -27.566% |
| 2026-04-21 | 74.20 | 74.20 | 74.20 | 74.20 | +3.386% | 1 | 8 | -30.202% |
| 2026-04-17 | 71.77 | 71.77 | 71.77 | 71.77 | +33.179% | 3 | 8 | -27.839% |
| 2026-04-15 | 53.89 | 53.89 | 53.89 | 53.89 | +32.636% | 5 | 5 | -3.897% |
| 2026-04-14 | 40.60 | 40.63 | 40.60 | 40.63 | 0.000% | 2 | 1 | +27.467% |