SPXW261231C08140000
SPX Weekly Dec 31 2026 8140.00 Call
optionOPRA
EODOct 28, 2026
40.50USD+0.248%(+0.10)18Vol23,297OI
SPXW261231C08140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 40.32 | 43.52 | 39.20 | 40.50 | +0.248% | 18 | 23,285 | 0.000% |
| 2026-10-27 | 36.30 | 40.40 | 36.30 | 40.40 | +22.424% | 5 | 23,289 | +0.248% |
| 2026-10-26 | 31.60 | 36.70 | 31.60 | 33.00 | +15.264% | 25 | 23,301 | +22.727% |
| 2026-10-23 | 30.11 | 30.11 | 28.63 | 28.63 | -43.307% | 10 | 23,305 | +41.460% |
| 2026-10-21 | 41.10 | 53.00 | 41.10 | 50.50 | +27.364% | 8 | 23,310 | -19.802% |
| 2026-10-20 | 39.65 | 39.65 | 39.65 | 39.65 | +2.720% | 1 | 23,309 | +2.144% |
| 2026-10-19 | 37.50 | 38.60 | 37.50 | 38.60 | +13.864% | 2 | 23,310 | +4.922% |
| 2026-10-16 | 48.90 | 48.90 | 33.90 | 33.90 | -30.957% | 2 | 23,310 | +19.469% |
| 2026-10-15 | 48.60 | 51.30 | 45.50 | 49.10 | +5.365% | 15 | 23,309 | -17.515% |
| 2026-10-14 | 57.00 | 57.00 | 46.60 | 46.60 | -29.607% | 3 | 23,309 | -13.090% |
| 2026-10-13 | 66.20 | 66.20 | 66.20 | 66.20 | -5.832% | 1 | 23,309 | -38.822% |
| 2026-10-12 | 70.30 | 70.30 | 70.30 | 70.30 | -7.317% | 12 | 23,309 | -42.390% |
| 2026-10-05 | 71.00 | 75.85 | 71.00 | 75.85 | +2.917% | 25,004 | 43,087 | -46.605% |
| 2026-10-02 | 73.70 | 73.70 | 73.70 | 73.70 | +39.848% | 1 | 43,088 | -45.047% |
| 2026-10-01 | 47.90 | 54.70 | 45.80 | 52.70 | +0.190% | 21 | 43,103 | -23.150% |
| 2026-09-29 | 56.00 | 56.00 | 51.00 | 52.60 | -30.698% | 5 | 43,102 | -23.004% |
| 2026-09-25 | 75.90 | 75.90 | 75.90 | 75.90 | +8.429% | 2 | 43,102 | -46.640% |
| 2026-09-24 | 70.00 | 70.00 | 70.00 | 70.00 | -2.303% | 1 | 43,101 | -42.143% |
| 2026-09-23 | 76.45 | 76.92 | 70.65 | 71.65 | -18.487% | 10 | 43,101 | -43.475% |
| 2026-09-22 | 87.90 | 87.90 | 87.90 | 87.90 | -8.380% | 1 | 43,102 | -53.925% |
| 2026-09-21 | 78.00 | 95.95 | 78.00 | 95.94 | +73.490% | 10 | 43,098 | -57.786% |
| 2026-09-17 | 55.30 | 55.30 | 55.30 | 55.30 | +22.889% | 1 | 43,099 | -26.763% |
| 2026-09-16 | 46.32 | 46.32 | 38.50 | 45.00 | -18.626% | 5 | 43,098 | -10.000% |
| 2026-09-15 | 55.30 | 55.30 | 55.30 | 55.30 | -9.832% | 1 | 43,097 | -26.763% |
| 2026-09-14 | 62.81 | 62.81 | 61.33 | 61.33 | -14.224% | 6 | 43,092 | -33.964% |
| 2026-09-09 | 72.70 | 72.70 | 71.50 | 71.50 | -18.602% | 6 | 20,379 | -43.357% |
| 2026-09-04 | 87.84 | 87.84 | 87.84 | 87.84 | -16.023% | 1 | 20,380 | -53.893% |
| 2026-09-03 | 104.60 | 104.60 | 104.60 | 104.60 | +18.059% | 12 | 20,380 | -61.281% |
| 2026-08-31 | 88.60 | 88.60 | 88.60 | 88.60 | -44.545% | 1 | 20,379 | -54.289% |
| 2026-08-10 | 159.77 | 159.77 | 159.77 | 159.77 | +1.480% | 8 | 20,371 | -74.651% |
| 2026-08-07 | 157.47 | 157.47 | 157.44 | 157.44 | +3.199% | 4 | 20,373 | -74.276% |
| 2026-08-05 | 152.56 | 152.56 | 152.56 | 152.56 | -6.290% | 1 | 20,373 | -73.453% |
| 2026-08-04 | 162.80 | 162.80 | 162.80 | 162.80 | +53.875% | 1 | 20,372 | -75.123% |
| 2026-08-03 | 105.80 | 105.80 | 105.80 | 105.80 | +68.848% | 2 | 20,372 | -61.720% |
| 2026-07-30 | 62.66 | 62.66 | 62.66 | 62.66 | -18.113% | 1 | 20,373 | -35.365% |
| 2026-07-27 | 76.53 | 76.53 | 76.52 | 76.52 | +5.983% | 4 | 20,377 | -47.073% |
| 2026-07-23 | 72.20 | 72.20 | 72.20 | 72.20 | -22.781% | 2 | 20,375 | -43.906% |
| 2026-07-22 | 93.50 | 93.50 | 93.50 | 93.50 | +1.885% | 2 | 20,375 | -56.684% |
| 2026-07-21 | 85.80 | 91.77 | 85.80 | 91.77 | +3.228% | 3 | 20,372 | -55.868% |
| 2026-07-20 | 88.90 | 88.90 | 88.90 | 88.90 | -5.426% | 2 | 20,370 | -54.443% |
| 2026-07-17 | 94.00 | 94.00 | 94.00 | 94.00 | -15.921% | 1 | 20,370 | -56.915% |
| 2026-07-16 | 111.80 | 111.80 | 111.80 | 111.80 | -2.477% | 2 | 20,370 | -63.775% |
| 2026-07-14 | 110.90 | 114.64 | 110.90 | 114.64 | +2.175% | 3 | 20,369 | -64.672% |
| 2026-07-09 | 112.20 | 112.20 | 112.20 | 112.20 | +22.556% | 2 | 20,367 | -63.904% |
| 2026-07-08 | 92.22 | 92.22 | 91.55 | 91.55 | -10.805% | 2 | 20,367 | -55.762% |
| 2026-06-29 | 102.64 | 102.64 | 102.64 | 102.64 | -9.031% | 4 | 20,363 | -60.542% |
| 2026-06-09 | 112.83 | 112.83 | 112.83 | 112.83 | -10.545% | 1 | 20,362 | -64.105% |
| 2026-06-08 | 126.13 | 126.13 | 126.13 | 126.13 | -35.923% | 1 | 20,362 | -67.890% |
| 2026-06-02 | 196.84 | 196.84 | 196.84 | 196.84 | +42.565% | 1 | 20,361 | -79.425% |
| 2026-05-20 | 138.07 | 138.07 | 138.07 | 138.07 | +15.078% | 7,000 | 28,177 | -70.667% |
| 2026-05-19 | 119.98 | 119.98 | 119.98 | 119.98 | -4.246% | 8 | 43,181 | -66.244% |
| 2026-05-18 | 125.35 | 125.35 | 125.30 | 125.30 | -32.851% | 15,000 | 39,661 | -67.678% |
| 2026-05-14 | 192.00 | 192.40 | 186.60 | 186.60 | +11.817% | 15,002 | 27,610 | -78.296% |
| 2026-05-13 | 166.88 | 166.88 | 166.88 | 166.88 | +20.058% | 4 | 27,608 | -75.731% |
| 2026-05-08 | 133.00 | 139.00 | 133.00 | 139.00 | +8.781% | 3 | 48,720 | -70.863% |
| 2026-05-06 | 127.78 | 127.78 | 127.78 | 127.78 | +43.380% | 1 | 14,646 | -68.305% |
| 2026-05-01 | 90.60 | 90.60 | 89.12 | 89.12 | +16.057% | 16,004 | 23,309 | -54.556% |
| 2026-04-24 | 75.00 | 76.79 | 75.00 | 76.79 | +6.653% | 16,001 | 28,709 | -47.259% |
| 2026-04-17 | 72.00 | 72.00 | 72.00 | 72.00 | +47.632% | 14,000 | 12,809 | -43.750% |
| 2026-04-15 | 48.69 | 48.78 | 48.69 | 48.77 | +81.978% | 16 | 14,000 | -16.957% |
| 2026-04-10 | 26.80 | 26.80 | 26.80 | 26.80 | +43.239% | 9 | 14,000 | +51.119% |
| 2026-04-01 | 18.71 | 18.71 | 18.71 | 18.71 | +16.573% | 1 | 14,001 | +116.462% |
| 2026-03-27 | 16.00 | 16.05 | 16.00 | 16.05 | 0.000% | 14,000 | 14,000 | +152.336% |