SPXW261231C08150000
SPX Weekly Dec 31 2026 8150.00 Call
optionOPRA
EODOct 28, 2026
36.74USD-4.571%(-1.76)442Vol49,142OI
SPXW261231C08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 40.75 | 46.39 | 36.74 | 36.74 | -4.571% | 442 | 49,125 | 0.000% |
| 2026-10-27 | 31.77 | 40.20 | 31.77 | 38.50 | +22.222% | 72 | 49,099 | -4.571% |
| 2026-10-26 | 31.55 | 35.48 | 30.80 | 31.50 | +17.581% | 47 | 49,117 | +16.635% |
| 2026-10-23 | 27.50 | 29.75 | 26.79 | 26.79 | -17.948% | 61 | 49,071 | +37.141% |
| 2026-10-22 | 33.97 | 36.80 | 30.80 | 32.65 | -32.486% | 363 | 49,028 | +12.527% |
| 2026-10-21 | 42.09 | 50.84 | 42.09 | 48.36 | +9.809% | 81 | 49,006 | -24.028% |
| 2026-10-20 | 32.90 | 46.89 | 32.90 | 44.04 | +22.879% | 154 | 48,742 | -16.576% |
| 2026-10-19 | 34.65 | 38.64 | 34.65 | 35.84 | +14.541% | 479 | 48,284 | +2.511% |
| 2026-10-16 | 39.65 | 39.65 | 30.91 | 31.29 | -35.351% | 81 | 48,221 | +17.418% |
| 2026-10-15 | 41.05 | 48.40 | 37.25 | 48.40 | +13.749% | 25 | 48,225 | -24.091% |
| 2026-10-14 | 57.30 | 57.30 | 41.33 | 42.55 | -35.774% | 47 | 48,225 | -13.655% |
| 2026-10-13 | 62.85 | 66.25 | 62.85 | 66.25 | +0.440% | 5 | 48,224 | -44.543% |
| 2026-10-12 | 68.57 | 69.00 | 65.96 | 65.96 | -10.538% | 9 | 48,228 | -44.300% |
| 2026-10-09 | 69.40 | 75.65 | 69.40 | 73.73 | +21.167% | 18 | 48,230 | -50.170% |
| 2026-10-08 | 67.83 | 70.80 | 60.85 | 60.85 | -19.265% | 17 | 48,232 | -39.622% |
| 2026-10-07 | 67.90 | 76.90 | 67.90 | 75.37 | -12.156% | 125 | 48,216 | -51.254% |
| 2026-10-06 | 84.03 | 94.11 | 84.03 | 85.80 | +15.633% | 13 | 73,203 | -57.179% |
| 2026-10-05 | 60.77 | 74.20 | 60.77 | 74.20 | +19.581% | 25,005 | 63,463 | -50.485% |
| 2026-10-02 | 67.16 | 70.14 | 58.47 | 62.05 | +20.532% | 29 | 63,460 | -40.790% |
| 2026-10-01 | 51.90 | 53.30 | 43.40 | 51.48 | +1.339% | 179 | 63,382 | -28.632% |
| 2026-09-30 | 57.12 | 64.73 | 50.80 | 50.80 | -5.926% | 5 | 63,379 | -27.677% |
| 2026-09-29 | 55.56 | 55.56 | 48.55 | 54.00 | -11.388% | 35 | 63,355 | -31.963% |
| 2026-09-28 | 60.94 | 60.94 | 60.94 | 60.94 | -18.278% | 1 | 63,354 | -39.711% |
| 2026-09-25 | 73.18 | 74.57 | 73.18 | 74.57 | +16.153% | 2 | 63,354 | -50.731% |
| 2026-09-24 | 64.20 | 64.20 | 64.20 | 64.20 | -12.007% | 1 | 63,352 | -42.773% |
| 2026-09-23 | 72.96 | 72.96 | 72.96 | 72.96 | -15.507% | 1 | 63,352 | -49.644% |
| 2026-09-22 | 88.32 | 88.32 | 86.35 | 86.35 | -2.407% | 5 | 63,353 | -57.452% |
| 2026-09-21 | 88.48 | 88.48 | 88.48 | 88.48 | +63.247% | 1 | 63,353 | -58.476% |
| 2026-09-18 | 50.80 | 54.20 | 50.80 | 54.20 | -2.867% | 2 | 63,359 | -32.214% |
| 2026-09-17 | 54.90 | 55.80 | 54.49 | 55.80 | +29.197% | 22 | 63,358 | -34.158% |
| 2026-09-16 | 52.75 | 54.34 | 36.67 | 43.19 | -10.357% | 15 | 63,356 | -14.934% |
| 2026-09-15 | 53.55 | 53.55 | 48.18 | 48.18 | -18.380% | 8 | 63,356 | -23.744% |
| 2026-09-14 | 56.40 | 59.03 | 56.40 | 59.03 | -19.358% | 6 | 63,354 | -37.760% |
| 2026-09-11 | 73.20 | 73.20 | 73.20 | 73.20 | +26.775% | 1 | 63,355 | -49.809% |
| 2026-09-10 | 60.90 | 60.90 | 57.74 | 57.74 | -17.064% | 3 | 63,354 | -36.370% |
| 2026-09-09 | 69.62 | 69.62 | 69.62 | 69.62 | -7.715% | 25,004 | 41,872 | -47.228% |
| 2026-09-08 | 82.13 | 82.13 | 75.44 | 75.44 | -16.797% | 5 | 41,868 | -51.299% |
| 2026-09-04 | 90.83 | 90.87 | 90.67 | 90.67 | -12.320% | 56 | 41,870 | -59.479% |
| 2026-09-03 | 89.91 | 103.41 | 89.91 | 103.41 | +28.892% | 13 | 41,870 | -64.472% |
| 2026-09-02 | 80.23 | 80.23 | 80.23 | 80.23 | +19.159% | 1 | 41,874 | -54.207% |
| 2026-09-01 | 72.01 | 76.65 | 67.33 | 67.33 | -18.150% | 11 | 41,874 | -45.433% |
| 2026-08-31 | 84.72 | 84.72 | 82.26 | 82.26 | -19.171% | 3 | 41,871 | -55.337% |
| 2026-08-28 | 106.66 | 106.66 | 101.77 | 101.77 | -5.357% | 16 | 41,873 | -63.899% |
| 2026-08-27 | 107.53 | 107.53 | 107.53 | 107.53 | +12.174% | 4 | 41,873 | -65.833% |
| 2026-08-26 | 95.86 | 95.86 | 95.86 | 95.86 | -3.025% | 1 | 41,873 | -61.673% |
| 2026-08-25 | 94.52 | 98.85 | 94.52 | 98.85 | +8.507% | 10 | 41,870 | -62.833% |
| 2026-08-24 | 91.10 | 91.10 | 91.10 | 91.10 | -7.419% | 1 | 41,871 | -59.671% |
| 2026-08-21 | 99.36 | 99.36 | 98.40 | 98.40 | -8.286% | 5 | 41,869 | -62.663% |
| 2026-08-20 | 107.29 | 107.29 | 107.29 | 107.29 | -11.652% | 20 | 41,869 | -65.756% |
| 2026-08-18 | 121.81 | 121.81 | 121.44 | 121.44 | -12.965% | 83 | 41,898 | -69.746% |
| 2026-08-17 | 148.29 | 148.29 | 139.53 | 139.53 | -8.125% | 5 | 41,901 | -73.669% |
| 2026-08-14 | 160.90 | 160.90 | 151.87 | 151.87 | -6.633% | 80 | 41,905 | -75.808% |
| 2026-08-13 | 165.00 | 165.00 | 162.66 | 162.66 | +5.105% | 85 | 41,839 | -77.413% |
| 2026-08-11 | 154.09 | 154.76 | 154.09 | 154.76 | -1.251% | 5 | 41,838 | -76.260% |
| 2026-08-10 | 158.34 | 158.34 | 156.72 | 156.72 | +5.663% | 102 | 41,838 | -76.557% |
| 2026-08-05 | 187.27 | 187.27 | 148.26 | 148.32 | -7.433% | 10 | 41,829 | -75.229% |
| 2026-08-04 | 130.80 | 160.23 | 130.80 | 160.23 | +57.536% | 18 | 41,833 | -77.070% |
| 2026-08-03 | 87.00 | 101.71 | 87.00 | 101.71 | +72.390% | 8 | 41,835 | -63.878% |
| 2026-07-31 | 59.00 | 59.00 | 59.00 | 59.00 | -1.090% | 1 | 41,835 | -37.729% |
| 2026-07-30 | 55.73 | 59.65 | 55.73 | 59.65 | +39.532% | 6 | 41,831 | -38.407% |
| 2026-07-29 | 42.75 | 42.75 | 42.75 | 42.75 | -22.973% | 1 | 41,831 | -14.058% |
| 2026-07-28 | 55.50 | 55.50 | 55.50 | 55.50 | -8.897% | 1 | 41,831 | -33.802% |
| 2026-07-27 | 60.92 | 60.92 | 60.92 | 60.92 | -16.319% | 1 | 41,831 | -39.691% |
| 2026-07-24 | 62.89 | 72.80 | 62.89 | 72.80 | +4.448% | 10 | 41,824 | -49.533% |
| 2026-07-23 | 71.15 | 71.15 | 69.70 | 69.70 | -22.727% | 3 | 41,821 | -47.288% |
| 2026-07-22 | 89.90 | 90.20 | 89.90 | 90.20 | +8.153% | 10 | 41,819 | -59.268% |
| 2026-07-21 | 83.40 | 83.40 | 83.40 | 83.40 | +6.147% | 2 | 41,817 | -55.947% |
| 2026-07-20 | 86.30 | 86.30 | 78.57 | 78.57 | -14.468% | 16 | 41,815 | -53.239% |
| 2026-07-17 | 91.40 | 91.86 | 91.40 | 91.86 | -15.725% | 4 | 41,813 | -60.004% |
| 2026-07-16 | 109.00 | 109.00 | 109.00 | 109.00 | -4.986% | 2 | 41,811 | -66.294% |
| 2026-07-15 | 118.00 | 118.00 | 114.72 | 114.72 | +3.165% | 4 | 41,811 | -67.974% |
| 2026-07-14 | 108.20 | 111.20 | 108.20 | 111.20 | +6.036% | 11 | 41,820 | -66.960% |
| 2026-07-13 | 107.44 | 107.44 | 104.87 | 104.87 | -15.448% | 11 | 41,819 | -64.966% |
| 2026-07-10 | 124.03 | 124.03 | 124.03 | 124.03 | +13.269% | 6 | 41,813 | -70.378% |
| 2026-07-09 | 107.30 | 109.50 | 107.30 | 109.50 | +24.136% | 4 | 41,809 | -66.447% |
| 2026-07-08 | 88.21 | 88.21 | 88.21 | 88.21 | -20.817% | 3 | 41,812 | -58.349% |
| 2026-07-06 | 111.40 | 111.40 | 111.40 | 111.40 | -4.131% | 2 | 41,810 | -67.020% |
| 2026-07-01 | 116.40 | 116.40 | 116.20 | 116.20 | +28.968% | 4 | 41,814 | -68.382% |
| 2026-06-24 | 89.40 | 90.10 | 89.40 | 90.10 | -9.265% | 2 | 41,814 | -59.223% |
| 2026-06-23 | 100.40 | 100.40 | 99.30 | 99.30 | -28.194% | 2 | 41,814 | -63.001% |
| 2026-06-16 | 140.82 | 140.82 | 138.29 | 138.29 | -16.497% | 4 | 41,810 | -73.433% |
| 2026-06-15 | 165.61 | 165.61 | 165.61 | 165.61 | +36.642% | 1 | 41,811 | -77.815% |
| 2026-06-12 | 121.20 | 121.20 | 121.20 | 121.20 | +6.120% | 1 | 41,811 | -69.686% |
| 2026-06-11 | 114.21 | 114.21 | 114.21 | 114.21 | +25.768% | 1 | 41,810 | -67.831% |
| 2026-06-10 | 90.81 | 90.81 | 90.81 | 90.81 | -16.688% | 1 | 41,810 | -59.542% |
| 2026-06-09 | 117.55 | 117.60 | 93.12 | 109.00 | -11.719% | 35 | 41,819 | -66.294% |
| 2026-06-08 | 123.47 | 123.47 | 123.47 | 123.47 | -3.039% | 2 | 41,819 | -70.244% |
| 2026-06-05 | 127.34 | 127.34 | 127.34 | 127.34 | -31.397% | 3 | 41,819 | -71.148% |
| 2026-06-04 | 175.55 | 185.62 | 175.55 | 185.62 | -6.347% | 13 | 41,819 | -80.207% |
| 2026-06-02 | 198.20 | 198.20 | 198.20 | 198.20 | +2.181% | 9 | 41,828 | -81.463% |
| 2026-06-01 | 182.97 | 195.59 | 182.77 | 193.97 | +5.596% | 600 | 42,300 | -81.059% |
| 2026-05-29 | 184.21 | 188.77 | 183.69 | 183.69 | +1.486% | 7 | 42,300 | -79.999% |
| 2026-05-28 | 181.00 | 181.00 | 181.00 | 181.00 | +10.366% | 1 | 42,301 | -79.702% |
| 2026-05-26 | 165.90 | 173.42 | 164.00 | 164.00 | +1.743% | 44 | 42,305 | -77.598% |
| 2026-05-22 | 152.10 | 161.44 | 151.21 | 161.19 | +37.769% | 9 | 42,302 | -77.207% |
| 2026-05-19 | 121.01 | 124.88 | 114.70 | 117.00 | -9.478% | 523 | 42,267 | -68.598% |
| 2026-05-18 | 141.89 | 141.89 | 129.25 | 129.25 | -15.412% | 35,003 | 51,833 | -71.574% |
| 2026-05-15 | 156.80 | 156.80 | 152.80 | 152.80 | -15.346% | 4 | 51,832 | -75.955% |
| 2026-05-14 | 174.29 | 192.59 | 174.29 | 180.50 | +14.932% | 3 | 51,832 | -79.645% |
| 2026-05-13 | 157.05 | 158.89 | 157.05 | 157.05 | +9.572% | 42,002 | 18,787 | -76.606% |
| 2026-05-12 | 143.33 | 143.33 | 143.33 | 143.33 | -1.889% | 1 | 18,787 | -74.367% |
| 2026-05-11 | 145.86 | 146.09 | 145.86 | 146.09 | +4.987% | 2 | 18,787 | -74.851% |
| 2026-05-08 | 139.15 | 139.15 | 139.15 | 139.15 | +10.744% | 20 | 18,787 | -73.597% |
| 2026-05-06 | 104.62 | 125.65 | 104.62 | 125.65 | +32.682% | 15,001 | 19,852 | -70.760% |
| 2026-05-05 | 89.40 | 94.70 | 89.40 | 94.70 | +6.632% | 15,011 | 14,290 | -61.204% |
| 2026-05-01 | 88.24 | 88.94 | 88.24 | 88.81 | +10.736% | 4 | 14,290 | -58.631% |
| 2026-04-30 | 80.20 | 80.20 | 80.20 | 80.20 | +41.396% | 1 | 14,290 | -54.190% |
| 2026-04-16 | 55.85 | 56.72 | 55.85 | 56.72 | +45.064% | 32,001 | 74,350 | -35.226% |
| 2026-04-14 | 37.25 | 39.10 | 37.25 | 39.10 | +46.497% | 60,352 | 64,914 | -6.036% |
| 2026-04-13 | 26.72 | 26.72 | 26.69 | 26.69 | +10.289% | 6 | 28,352 | +37.655% |
| 2026-04-08 | 23.24 | 24.20 | 23.24 | 24.20 | +42.269% | 3 | 28,352 | +51.818% |
| 2026-04-07 | 17.01 | 17.01 | 17.01 | 17.01 | +33.937% | 1 | 28,350 | +115.991% |
| 2026-03-30 | 12.70 | 12.70 | 12.70 | 12.70 | -42.534% | 1 | 28,351 | +189.291% |
| 2026-03-20 | 22.10 | 22.10 | 22.10 | 22.10 | -46.098% | 2 | 28,350 | +66.244% |
| 2026-03-03 | 37.20 | 41.00 | 37.20 | 41.00 | -10.088% | 4 | 28,350 | -10.390% |
| 2026-02-23 | 47.50 | 47.50 | 45.60 | 45.60 | -32.733% | 20,550 | 28,350 | -19.430% |
| 2025-12-29 | 69.48 | 69.48 | 67.71 | 67.79 | 0.000% | 4 | 2 | -45.803% |