SPXW261231C08180000
SPX Weekly Dec 31 2026 8180.00 Call
optionOPRA
EODOct 27, 2026
34.44USD+28.940%(+7.73)1Vol42,289OI
SPXW261231C08180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 34.44 | 34.44 | 34.44 | 34.44 | +28.940% | 1 | 42,288 | 0.000% |
| 2026-10-26 | 26.71 | 26.71 | 26.71 | 26.71 | +5.992% | 1 | 42,287 | +28.940% |
| 2026-10-23 | 25.20 | 25.20 | 25.20 | 25.20 | -4.726% | 8 | 42,287 | +36.667% |
| 2026-10-22 | 26.45 | 26.45 | 26.45 | 26.45 | -25.007% | 1 | 42,287 | +30.208% |
| 2026-10-20 | 35.27 | 35.27 | 35.27 | 35.27 | +28.723% | 1 | 42,287 | -2.353% |
| 2026-10-16 | 39.21 | 39.21 | 27.40 | 27.40 | -26.542% | 3 | 42,287 | +25.693% |
| 2026-10-14 | 37.30 | 37.30 | 37.30 | 37.30 | -40.700% | 6 | 42,287 | -7.668% |
| 2026-10-09 | 62.90 | 62.90 | 62.90 | 62.90 | -1.023% | 13 | 42,287 | -45.246% |
| 2026-10-05 | 63.40 | 63.55 | 63.40 | 63.55 | +40.909% | 15,025 | 49,287 | -45.806% |
| 2026-10-01 | 40.30 | 45.90 | 38.70 | 45.10 | -9.510% | 30 | 49,287 | -23.636% |
| 2026-09-30 | 49.84 | 49.84 | 49.84 | 49.84 | +13.196% | 1 | 49,286 | -30.899% |
| 2026-09-29 | 48.40 | 48.40 | 44.03 | 44.03 | -34.635% | 16 | 49,287 | -21.781% |
| 2026-09-25 | 67.36 | 67.36 | 67.36 | 67.36 | -8.478% | 1 | 49,286 | -48.872% |
| 2026-09-21 | 65.30 | 73.60 | 65.30 | 73.60 | +1.517% | 2 | 49,287 | -53.207% |
| 2026-09-08 | 72.50 | 72.50 | 72.50 | 72.50 | -29.782% | 1 | 49,287 | -52.497% |
| 2026-08-28 | 103.25 | 103.25 | 103.25 | 103.25 | +4.083% | 2 | 41,039 | -66.644% |
| 2026-08-27 | 99.20 | 99.20 | 99.20 | 99.20 | +17.703% | 1 | 41,039 | -65.282% |
| 2026-08-24 | 84.28 | 84.28 | 84.28 | 84.28 | -8.341% | 2 | 41,037 | -59.136% |
| 2026-08-21 | 91.95 | 91.95 | 91.95 | 91.95 | +5.690% | 2 | 41,035 | -62.545% |
| 2026-08-20 | 95.39 | 95.39 | 87.00 | 87.00 | -40.464% | 40,025 | 57,889 | -60.414% |
| 2026-08-13 | 146.48 | 146.48 | 146.13 | 146.13 | +130.963% | 2 | 57,889 | -76.432% |
| 2026-07-31 | 60.59 | 63.27 | 60.59 | 63.27 | +30.967% | 5 | 57,892 | -45.567% |
| 2026-07-30 | 48.31 | 48.31 | 48.31 | 48.31 | -16.274% | 2 | 57,892 | -28.710% |
| 2026-07-28 | 57.47 | 57.70 | 56.52 | 57.70 | -1.871% | 4 | 57,893 | -40.312% |
| 2026-07-24 | 57.65 | 58.95 | 57.65 | 58.80 | +2.797% | 5 | 57,895 | -41.429% |
| 2026-07-23 | 56.37 | 57.20 | 56.37 | 57.20 | -30.583% | 2 | 57,896 | -39.790% |
| 2026-07-22 | 82.40 | 82.40 | 82.40 | 82.40 | +3.193% | 2 | 57,896 | -58.204% |
| 2026-07-21 | 76.40 | 79.85 | 76.40 | 79.85 | +0.440% | 5 | 57,899 | -56.869% |
| 2026-07-20 | 79.50 | 79.50 | 79.50 | 79.50 | -6.028% | 1 | 57,899 | -56.679% |
| 2026-07-17 | 84.60 | 84.60 | 84.60 | 84.60 | -16.238% | 2 | 57,899 | -59.291% |
| 2026-07-16 | 101.00 | 101.00 | 101.00 | 101.00 | -7.509% | 2 | 57,899 | -65.901% |
| 2026-07-15 | 109.20 | 109.20 | 109.20 | 109.20 | +9.309% | 2 | 57,899 | -68.462% |
| 2026-07-14 | 99.90 | 99.90 | 99.90 | 99.90 | -7.671% | 2 | 57,899 | -65.526% |
| 2026-07-13 | 108.20 | 108.20 | 108.20 | 108.20 | -0.368% | 2 | 57,899 | -68.170% |
| 2026-07-10 | 108.60 | 108.60 | 108.60 | 108.60 | +7.206% | 2 | 57,899 | -68.287% |
| 2026-07-09 | 99.40 | 101.30 | 99.40 | 101.30 | +22.967% | 3 | 57,899 | -66.002% |
| 2026-07-08 | 84.98 | 84.98 | 82.38 | 82.38 | -16.033% | 2 | 57,899 | -58.194% |
| 2026-07-07 | 98.20 | 98.40 | 98.11 | 98.11 | -5.299% | 6 | 57,899 | -64.897% |
| 2026-07-06 | 103.60 | 103.60 | 103.60 | 103.60 | +3.808% | 2 | 57,899 | -66.757% |
| 2026-06-23 | 101.60 | 101.60 | 99.80 | 99.80 | -12.148% | 4 | 57,898 | -65.491% |
| 2026-06-22 | 111.60 | 113.60 | 110.50 | 113.60 | -9.338% | 6 | 57,898 | -69.683% |
| 2026-06-18 | 125.10 | 125.30 | 125.10 | 125.30 | +12.781% | 2 | 57,899 | -72.514% |
| 2026-06-17 | 115.20 | 121.00 | 111.10 | 111.10 | +15.729% | 3 | 57,899 | -69.001% |
| 2026-06-09 | 96.00 | 96.00 | 96.00 | 96.00 | -27.085% | 1 | 57,899 | -64.125% |
| 2026-06-05 | 131.66 | 131.66 | 131.66 | 131.66 | -28.102% | 40,003 | 25,396 | -73.842% |
| 2026-06-01 | 172.52 | 184.69 | 172.32 | 183.12 | +7.654% | 600 | 25,996 | -81.193% |
| 2026-05-29 | 172.00 | 172.00 | 170.10 | 170.10 | +6.780% | 35,004 | 53,496 | -79.753% |
| 2026-05-27 | 159.30 | 159.30 | 159.30 | 159.30 | +18.307% | 6 | 53,496 | -78.380% |
| 2026-05-21 | 132.35 | 134.65 | 132.35 | 134.65 | +20.730% | 2 | 53,496 | -74.423% |
| 2026-05-19 | 113.41 | 117.13 | 111.51 | 111.53 | -8.130% | 519 | 54,022 | -69.120% |
| 2026-05-18 | 136.14 | 136.14 | 121.40 | 121.40 | -12.599% | 35,002 | 25,535 | -71.631% |
| 2026-05-15 | 140.90 | 141.20 | 138.80 | 138.90 | -6.149% | 75 | 25,510 | -75.205% |
| 2026-05-13 | 148.00 | 148.00 | 148.00 | 148.00 | +28.361% | 5 | 25,510 | -76.730% |
| 2026-05-12 | 123.10 | 123.10 | 115.30 | 115.30 | +30.948% | 5 | 25,506 | -70.130% |
| 2026-05-05 | 88.05 | 88.05 | 88.05 | 88.05 | +21.031% | 1 | 25,506 | -60.886% |
| 2026-04-30 | 72.75 | 72.75 | 72.75 | 72.75 | +14.838% | 1 | 25,506 | -52.660% |
| 2026-04-17 | 63.00 | 63.35 | 63.00 | 63.35 | +35.075% | 32,001 | 60,605 | -45.635% |
| 2026-04-15 | 46.90 | 46.90 | 46.90 | 46.90 | +99.574% | 3 | 30,606 | -26.567% |
| 2026-04-09 | 23.50 | 23.50 | 23.50 | 23.50 | +37.668% | 5 | 30,609 | +46.553% |
| 2026-04-01 | 17.07 | 17.07 | 17.07 | 17.07 | -15.745% | 1 | 30,604 | +101.757% |
| 2026-03-24 | 20.26 | 20.26 | 20.26 | 20.26 | -14.767% | 5 | 30,604 | +69.990% |
| 2026-03-23 | 23.77 | 23.77 | 23.77 | 23.77 | +15.951% | 1 | 36,899 | +44.889% |
| 2026-03-20 | 20.50 | 20.50 | 20.50 | 20.50 | -31.438% | 32,000 | 58,695 | +68.000% |
| 2026-03-12 | 29.90 | 29.90 | 29.90 | 29.90 | -18.639% | 32,000 | 24,400 | +15.184% |
| 2026-03-10 | 34.78 | 36.75 | 34.78 | 36.75 | +8.088% | 32,001 | 36,001 | -6.286% |
| 2026-03-09 | 34.00 | 34.00 | 34.00 | 34.00 | -7.357% | 1 | 8,502 | +1.294% |
| 2026-03-05 | 38.23 | 38.23 | 36.70 | 36.70 | -49.225% | 10 | 30,000 | -6.158% |
| 2026-01-09 | 72.28 | 72.28 | 72.28 | 72.28 | +15.096% | 1 | 3 | -52.352% |
| 2025-12-31 | 63.97 | 64.35 | 62.65 | 62.80 | 0.000% | 4 | 0 | -45.159% |