SPXW261231C08160000
SPX Weekly Dec 31 2026 8160.00 Call
optionOPRA
EODOct 28, 2026
40.00USD+48.038%(+12.98)1Vol47,189OI
SPXW261231C08160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 40.00 | 40.00 | 40.00 | 40.00 | +48.038% | 1 | 47,188 | 0.000% |
| 2026-10-26 | 28.50 | 28.50 | 27.02 | 27.02 | +7.052% | 3 | 47,194 | +48.038% |
| 2026-10-23 | 27.75 | 27.75 | 25.24 | 25.24 | -15.867% | 3 | 47,193 | +58.479% |
| 2026-10-22 | 29.42 | 30.28 | 29.42 | 30.00 | -15.493% | 9 | 47,189 | +33.333% |
| 2026-10-20 | 35.50 | 35.50 | 35.50 | 35.50 | +0.567% | 1 | 47,189 | +12.676% |
| 2026-10-16 | 34.66 | 35.30 | 34.66 | 35.30 | -4.595% | 3 | 47,189 | +13.314% |
| 2026-10-15 | 37.00 | 37.00 | 37.00 | 37.00 | -20.737% | 6 | 47,195 | +8.108% |
| 2026-10-14 | 46.68 | 46.68 | 46.68 | 46.68 | -26.372% | 1 | 47,196 | -14.310% |
| 2026-10-13 | 60.60 | 63.40 | 60.60 | 63.40 | -1.553% | 5 | 47,192 | -36.909% |
| 2026-10-12 | 64.40 | 64.40 | 64.40 | 64.40 | +1.099% | 1 | 47,193 | -37.888% |
| 2026-10-09 | 63.33 | 63.70 | 63.33 | 63.70 | +13.023% | 4 | 47,194 | -37.206% |
| 2026-10-08 | 56.36 | 56.36 | 56.36 | 56.36 | -22.529% | 1 | 47,193 | -29.028% |
| 2026-10-07 | 72.30 | 72.75 | 72.30 | 72.75 | -12.201% | 4 | 47,195 | -45.017% |
| 2026-10-06 | 88.80 | 88.80 | 82.86 | 82.86 | +17.365% | 6 | 47,196 | -51.726% |
| 2026-10-05 | 70.60 | 70.60 | 70.60 | 70.60 | +22.188% | 5 | 47,201 | -43.343% |
| 2026-10-02 | 57.78 | 57.78 | 57.78 | 57.78 | +12.632% | 10 | 47,201 | -30.772% |
| 2026-10-01 | 44.10 | 51.30 | 41.70 | 51.30 | +7.547% | 37 | 47,222 | -22.027% |
| 2026-09-29 | 47.70 | 47.70 | 47.70 | 47.70 | -46.453% | 5 | 47,217 | -16.143% |
| 2026-09-21 | 62.63 | 89.08 | 62.63 | 89.08 | +66.349% | 3 | 47,221 | -55.097% |
| 2026-09-17 | 53.55 | 53.55 | 53.55 | 53.55 | +43.604% | 1 | 47,221 | -25.303% |
| 2026-09-16 | 37.29 | 37.29 | 37.29 | 37.29 | -21.179% | 2 | 47,219 | +7.267% |
| 2026-09-15 | 47.31 | 47.31 | 47.31 | 47.31 | -15.215% | 1 | 47,219 | -15.451% |
| 2026-09-14 | 55.80 | 55.80 | 55.80 | 55.80 | -5.327% | 2 | 47,217 | -28.315% |
| 2026-09-10 | 58.94 | 58.94 | 58.94 | 58.94 | -40.386% | 1 | 47,217 | -32.134% |
| 2026-09-03 | 93.90 | 98.87 | 93.90 | 98.87 | +25.311% | 2 | 70,018 | -59.543% |
| 2026-08-31 | 78.90 | 78.90 | 78.90 | 78.90 | -22.358% | 12 | 70,018 | -49.303% |
| 2026-08-28 | 117.69 | 117.69 | 101.62 | 101.62 | -1.721% | 6 | 70,019 | -60.638% |
| 2026-08-27 | 103.40 | 103.40 | 103.40 | 103.40 | +15.170% | 1 | 70,020 | -61.315% |
| 2026-08-26 | 89.69 | 89.78 | 89.69 | 89.78 | -8.059% | 2 | 70,020 | -55.447% |
| 2026-08-21 | 98.65 | 100.08 | 97.65 | 97.65 | +4.550% | 4 | 70,016 | -59.037% |
| 2026-08-20 | 101.29 | 101.29 | 93.40 | 93.40 | -17.673% | 25,007 | 45,012 | -57.173% |
| 2026-08-18 | 113.45 | 113.45 | 113.45 | 113.45 | -17.250% | 1 | 45,011 | -64.742% |
| 2026-08-11 | 140.90 | 140.90 | 137.10 | 137.10 | +3.137% | 2 | 45,011 | -70.824% |
| 2026-08-06 | 132.93 | 132.93 | 132.93 | 132.93 | -10.304% | 10 | 45,001 | -69.909% |
| 2026-08-04 | 148.20 | 148.20 | 148.20 | 148.20 | +69.371% | 1 | 45,002 | -73.009% |
| 2026-07-22 | 87.50 | 87.50 | 87.50 | 87.50 | +3.489% | 1 | 45,001 | -54.286% |
| 2026-07-21 | 78.90 | 84.55 | 78.90 | 84.55 | +13.780% | 6 | 45,002 | -52.691% |
| 2026-07-20 | 88.60 | 88.60 | 74.31 | 74.31 | -13.291% | 5 | 45,000 | -46.171% |
| 2026-07-17 | 89.40 | 89.40 | 84.40 | 85.70 | -11.595% | 6 | 44,998 | -53.326% |
| 2026-07-16 | 105.90 | 105.90 | 96.94 | 96.94 | -15.778% | 3 | 44,995 | -58.737% |
| 2026-07-15 | 115.10 | 115.10 | 115.10 | 115.10 | +9.100% | 2 | 44,993 | -65.248% |
| 2026-07-14 | 105.50 | 105.50 | 105.50 | 105.50 | -7.293% | 2 | 44,991 | -62.085% |
| 2026-07-13 | 113.80 | 113.80 | 113.80 | 113.80 | +0.018% | 2 | 44,989 | -64.851% |
| 2026-07-09 | 104.60 | 113.78 | 104.60 | 113.78 | +25.171% | 4 | 44,986 | -64.844% |
| 2026-07-08 | 86.89 | 90.90 | 86.89 | 90.90 | -11.987% | 2 | 44,987 | -55.996% |
| 2026-07-07 | 103.90 | 103.90 | 103.28 | 103.28 | -5.161% | 3 | 44,984 | -61.270% |
| 2026-07-06 | 108.90 | 108.90 | 108.90 | 108.90 | -4.724% | 2 | 44,982 | -63.269% |
| 2026-07-01 | 114.00 | 114.50 | 114.00 | 114.30 | +3.131% | 4 | 44,982 | -65.004% |
| 2026-06-30 | 110.83 | 110.83 | 110.83 | 110.83 | +17.779% | 3,400 | 44,982 | -63.909% |
| 2026-06-24 | 94.10 | 94.10 | 94.10 | 94.10 | -34.361% | 1 | 44,982 | -57.492% |
| 2026-06-16 | 143.36 | 143.36 | 143.36 | 143.36 | -13.062% | 8 | 44,988 | -72.098% |
| 2026-06-15 | 148.10 | 164.90 | 148.10 | 164.90 | +87.386% | 11 | 44,981 | -75.743% |
| 2026-06-11 | 88.00 | 88.00 | 88.00 | 88.00 | -6.987% | 3 | 44,984 | -54.545% |
| 2026-06-09 | 99.00 | 99.00 | 94.61 | 94.61 | -29.501% | 21 | 45,005 | -57.721% |
| 2026-06-05 | 151.70 | 151.70 | 134.20 | 134.20 | -24.607% | 35,005 | 80,003 | -70.194% |
| 2026-05-29 | 178.00 | 178.00 | 178.00 | 178.00 | +9.404% | 35,000 | 46,030 | -77.528% |
| 2026-05-26 | 162.70 | 162.70 | 162.70 | 162.70 | +23.463% | 5 | 46,030 | -75.415% |
| 2026-05-20 | 131.78 | 131.78 | 131.78 | 131.78 | +4.256% | 4 | 46,489 | -69.646% |
| 2026-05-18 | 132.55 | 132.55 | 120.15 | 126.40 | -31.749% | 30,001 | 49,484 | -68.354% |
| 2026-05-14 | 185.20 | 185.20 | 185.20 | 185.20 | +39.774% | 15,000 | 62,984 | -78.402% |
| 2026-05-08 | 136.35 | 136.35 | 132.50 | 132.50 | +7.724% | 21 | 63,365 | -69.811% |
| 2026-05-06 | 102.42 | 123.00 | 102.42 | 123.00 | +32.973% | 15,002 | 48,366 | -67.480% |
| 2026-05-05 | 87.25 | 92.50 | 87.25 | 92.50 | +24.311% | 15,012 | 61,938 | -56.757% |
| 2026-04-27 | 73.79 | 74.41 | 73.79 | 74.41 | +11.643% | 5 | 62,171 | -46.244% |
| 2026-04-23 | 66.65 | 66.65 | 66.65 | 66.65 | +4.141% | 15,000 | 71,466 | -39.985% |
| 2026-04-20 | 64.00 | 64.00 | 64.00 | 64.00 | -3.832% | 1 | 56,766 | -37.500% |
| 2026-04-17 | 59.30 | 66.55 | 59.30 | 66.55 | +34.580% | 2 | 56,767 | -39.895% |
| 2026-04-15 | 42.00 | 49.45 | 42.00 | 49.45 | +34.741% | 33,005 | 56,769 | -19.110% |
| 2026-04-14 | 36.20 | 36.70 | 36.20 | 36.70 | +41.371% | 33,001 | 57,628 | +8.992% |
| 2026-04-13 | 26.00 | 26.00 | 25.96 | 25.96 | +6.656% | 6 | 43,288 | +54.083% |
| 2026-04-09 | 24.34 | 24.34 | 24.34 | 24.34 | +41.512% | 200 | 46,513 | +64.339% |
| 2026-04-07 | 17.20 | 17.20 | 17.20 | 17.20 | +7.500% | 10 | 46,513 | +132.558% |
| 2026-03-31 | 16.00 | 16.00 | 16.00 | 16.00 | +19.403% | 2 | 46,523 | +150.000% |
| 2026-03-30 | 13.40 | 13.40 | 13.40 | 13.40 | +7.200% | 1 | 46,525 | +198.507% |
| 2026-03-27 | 14.65 | 14.65 | 12.50 | 12.50 | -41.479% | 32,015 | 46,526 | +220.000% |
| 2026-03-24 | 21.36 | 21.36 | 21.36 | 21.36 | -14.457% | 5 | 54,016 | +87.266% |
| 2026-03-23 | 24.97 | 24.97 | 24.97 | 24.97 | +15.870% | 1 | 54,011 | +60.192% |
| 2026-03-20 | 21.55 | 21.55 | 21.55 | 21.55 | -43.586% | 32,000 | 54,012 | +85.615% |
| 2026-03-10 | 36.73 | 38.80 | 36.73 | 38.20 | -5.281% | 30,003 | 22,012 | +4.712% |
| 2026-03-05 | 40.33 | 40.33 | 40.33 | 40.33 | -14.987% | 5 | 30,006 | -0.818% |
| 2026-03-02 | 44.54 | 47.44 | 44.54 | 47.44 | 0.000% | 30,005 | 30,005 | -15.683% |