SPXW261231C08200000
SPX Weekly Dec 31 2026 8200.00 Call
optionOPRA
EODOct 28, 2026
30.60USD-3.165%(-1.00)57Vol20,714OI
SPXW261231C08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 31.90 | 36.79 | 28.04 | 30.60 | -3.165% | 57 | 20,746 | 0.000% |
| 2026-10-27 | 28.92 | 31.60 | 28.92 | 31.60 | +27.471% | 23 | 20,743 | -3.165% |
| 2026-10-26 | 23.48 | 27.03 | 23.48 | 24.79 | +20.868% | 39 | 20,763 | +23.437% |
| 2026-10-23 | 20.55 | 23.20 | 20.51 | 20.51 | -19.093% | 32 | 20,743 | +49.196% |
| 2026-10-22 | 26.32 | 28.70 | 23.49 | 25.35 | -26.840% | 330 | 20,835 | +20.710% |
| 2026-10-21 | 33.30 | 39.80 | 33.30 | 34.65 | +8.045% | 274 | 21,000 | -11.688% |
| 2026-10-20 | 25.40 | 35.35 | 25.40 | 32.07 | +13.522% | 13 | 20,993 | -4.584% |
| 2026-10-19 | 28.99 | 29.19 | 26.85 | 28.25 | +15.969% | 21 | 20,994 | +8.319% |
| 2026-10-16 | 31.54 | 31.54 | 23.71 | 24.36 | -33.804% | 1,903 | 21,540 | +25.616% |
| 2026-10-15 | 29.03 | 36.80 | 29.03 | 36.80 | +6.358% | 8 | 21,538 | -16.848% |
| 2026-10-14 | 46.74 | 46.74 | 32.00 | 34.60 | -32.475% | 28 | 21,735 | -11.561% |
| 2026-10-13 | 50.40 | 51.24 | 49.20 | 51.24 | -3.865% | 10 | 21,632 | -40.281% |
| 2026-10-12 | 55.00 | 55.22 | 53.10 | 53.30 | -10.914% | 14 | 21,637 | -42.589% |
| 2026-10-09 | 54.90 | 61.45 | 54.90 | 59.83 | +15.058% | 28 | 21,636 | -48.855% |
| 2026-10-08 | 54.88 | 57.60 | 48.68 | 52.00 | -15.543% | 29 | 21,627 | -41.154% |
| 2026-10-07 | 61.29 | 62.98 | 55.10 | 61.57 | -14.128% | 31 | 21,608 | -50.300% |
| 2026-10-06 | 69.73 | 79.03 | 69.73 | 71.70 | +18.905% | 18 | 21,606 | -57.322% |
| 2026-10-05 | 51.22 | 61.21 | 51.22 | 60.30 | +20.600% | 445 | 21,545 | -49.254% |
| 2026-10-02 | 55.20 | 57.85 | 48.70 | 50.00 | +17.509% | 67 | 21,525 | -38.800% |
| 2026-10-01 | 41.12 | 44.20 | 34.60 | 42.55 | +0.734% | 124 | 23,036 | -28.085% |
| 2026-09-30 | 46.67 | 52.70 | 42.24 | 42.24 | +4.296% | 251 | 23,033 | -27.557% |
| 2026-09-29 | 44.05 | 45.28 | 40.50 | 40.50 | -11.957% | 116 | 23,016 | -24.444% |
| 2026-09-28 | 53.10 | 53.10 | 44.21 | 46.00 | -25.349% | 1,375 | 21,848 | -33.478% |
| 2026-09-25 | 53.80 | 62.37 | 51.20 | 61.62 | +12.961% | 48 | 21,881 | -50.341% |
| 2026-09-24 | 48.37 | 55.20 | 48.37 | 54.55 | +0.646% | 55 | 21,882 | -43.905% |
| 2026-09-23 | 68.33 | 68.33 | 53.40 | 54.20 | -22.394% | 18 | 21,891 | -43.542% |
| 2026-09-22 | 75.65 | 76.90 | 69.84 | 69.84 | -7.128% | 36 | 21,876 | -56.186% |
| 2026-09-21 | 53.00 | 77.97 | 53.00 | 75.20 | +69.752% | 577 | 21,792 | -59.309% |
| 2026-09-18 | 41.30 | 44.57 | 41.26 | 44.30 | -3.696% | 73 | 21,764 | -30.926% |
| 2026-09-17 | 44.80 | 46.00 | 44.60 | 46.00 | +37.725% | 9 | 21,767 | -33.478% |
| 2026-09-16 | 43.00 | 43.00 | 29.59 | 33.40 | -14.839% | 22 | 21,778 | -8.383% |
| 2026-09-15 | 40.40 | 40.41 | 39.22 | 39.22 | -16.553% | 35 | 21,806 | -21.979% |
| 2026-09-14 | 47.00 | 48.82 | 47.00 | 47.00 | -14.545% | 8 | 21,804 | -34.894% |
| 2026-09-11 | 57.70 | 59.72 | 55.00 | 55.00 | +13.848% | 39 | 21,816 | -44.364% |
| 2026-09-10 | 50.00 | 52.50 | 47.90 | 48.31 | -15.320% | 42 | 21,806 | -36.659% |
| 2026-09-09 | 59.00 | 60.00 | 56.59 | 57.05 | -13.809% | 134 | 21,800 | -46.363% |
| 2026-09-08 | 72.82 | 72.82 | 66.19 | 66.19 | -9.786% | 113 | 21,812 | -53.769% |
| 2026-09-04 | 73.70 | 73.70 | 70.00 | 73.37 | -16.292% | 405 | 21,441 | -58.294% |
| 2026-09-03 | 72.53 | 87.65 | 72.35 | 87.65 | +36.654% | 370 | 21,415 | -65.088% |
| 2026-09-02 | 61.21 | 68.00 | 60.00 | 64.14 | +9.026% | 501 | 21,222 | -52.292% |
| 2026-09-01 | 60.33 | 65.50 | 57.00 | 58.83 | -19.012% | 15,047 | 36,218 | -47.986% |
| 2026-08-31 | 73.00 | 74.00 | 69.78 | 72.64 | -15.120% | 19 | 36,388 | -57.874% |
| 2026-08-28 | 94.51 | 104.97 | 85.54 | 85.58 | -7.180% | 93 | 36,386 | -64.244% |
| 2026-08-27 | 88.89 | 98.14 | 86.50 | 92.20 | +9.867% | 100 | 36,403 | -66.811% |
| 2026-08-26 | 87.00 | 87.00 | 79.39 | 83.92 | +2.466% | 30 | 36,394 | -63.537% |
| 2026-08-25 | 81.90 | 83.00 | 81.30 | 81.90 | +1.815% | 7 | 36,396 | -62.637% |
| 2026-08-24 | 77.89 | 80.44 | 77.89 | 80.44 | -7.006% | 3 | 36,398 | -61.959% |
| 2026-08-21 | 87.60 | 92.00 | 84.50 | 86.50 | +1.765% | 26 | 36,398 | -64.624% |
| 2026-08-20 | 92.30 | 95.00 | 85.00 | 85.00 | -17.460% | 15,070 | 29,785 | -64.000% |
| 2026-08-19 | 109.00 | 109.40 | 101.61 | 102.98 | +3.342% | 17 | 29,779 | -70.285% |
| 2026-08-18 | 106.00 | 109.40 | 99.65 | 99.65 | -19.174% | 30 | 29,779 | -69.293% |
| 2026-08-17 | 130.49 | 131.90 | 123.29 | 123.29 | -8.539% | 33 | 29,796 | -75.180% |
| 2026-08-14 | 138.53 | 138.53 | 133.00 | 134.80 | -10.307% | 56 | 29,798 | -77.300% |
| 2026-08-13 | 139.45 | 152.80 | 139.45 | 150.29 | +19.108% | 70 | 29,765 | -79.639% |
| 2026-08-12 | 126.18 | 126.18 | 126.18 | 126.18 | -5.292% | 2 | 29,765 | -75.749% |
| 2026-08-10 | 133.82 | 133.82 | 133.23 | 133.23 | +1.100% | 21 | 29,763 | -77.032% |
| 2026-08-07 | 131.78 | 131.78 | 131.78 | 131.78 | +8.550% | 20 | 29,763 | -76.779% |
| 2026-08-06 | 134.75 | 134.75 | 120.66 | 121.40 | -10.571% | 34 | 29,775 | -74.794% |
| 2026-08-05 | 164.19 | 166.94 | 129.98 | 135.75 | -4.529% | 29 | 29,756 | -77.459% |
| 2026-08-04 | 106.18 | 142.19 | 106.18 | 142.19 | +60.848% | 11 | 29,754 | -78.479% |
| 2026-08-03 | 78.40 | 88.40 | 78.40 | 88.40 | +47.333% | 7 | 29,753 | -65.385% |
| 2026-07-31 | 55.00 | 60.00 | 55.00 | 60.00 | +65.517% | 23 | 29,733 | -49.000% |
| 2026-07-29 | 43.00 | 43.00 | 36.25 | 36.25 | -24.479% | 8 | 29,734 | -15.586% |
| 2026-07-28 | 48.00 | 48.00 | 48.00 | 48.00 | -4.000% | 1 | 29,735 | -36.250% |
| 2026-07-27 | 53.32 | 53.32 | 50.00 | 50.00 | -6.367% | 13 | 29,738 | -38.800% |
| 2026-07-24 | 53.40 | 53.40 | 53.40 | 53.40 | +2.045% | 2 | 29,736 | -42.697% |
| 2026-07-23 | 57.03 | 57.60 | 52.33 | 52.33 | -33.167% | 3 | 29,736 | -41.525% |
| 2026-07-22 | 78.30 | 78.30 | 78.30 | 78.30 | +2.702% | 2 | 29,736 | -60.920% |
| 2026-07-21 | 73.06 | 76.24 | 73.06 | 76.24 | +1.789% | 21 | 29,749 | -59.864% |
| 2026-07-20 | 74.90 | 74.90 | 74.90 | 74.90 | -15.805% | 1 | 29,749 | -59.146% |
| 2026-07-16 | 92.00 | 99.00 | 88.96 | 88.96 | -10.051% | 28 | 29,743 | -65.603% |
| 2026-07-15 | 102.03 | 103.80 | 92.80 | 98.90 | +1.959% | 62 | 29,693 | -69.060% |
| 2026-07-14 | 95.00 | 97.50 | 91.00 | 97.00 | +4.526% | 13 | 29,689 | -68.454% |
| 2026-07-13 | 102.90 | 103.50 | 92.80 | 92.80 | -10.078% | 15 | 29,698 | -67.026% |
| 2026-07-10 | 103.26 | 103.51 | 103.02 | 103.20 | +2.432% | 34 | 29,713 | -70.349% |
| 2026-07-09 | 94.50 | 100.75 | 94.50 | 100.75 | +30.353% | 5 | 29,712 | -69.628% |
| 2026-07-08 | 83.59 | 83.59 | 77.29 | 77.29 | -19.857% | 12 | 29,722 | -60.409% |
| 2026-07-07 | 93.00 | 96.59 | 93.00 | 96.44 | -1.992% | 6 | 29,722 | -68.270% |
| 2026-07-06 | 98.40 | 98.40 | 98.40 | 98.40 | -6.375% | 2 | 29,722 | -68.902% |
| 2026-07-02 | 105.10 | 105.10 | 105.10 | 105.10 | +3.161% | 2 | 29,722 | -70.885% |
| 2026-06-30 | 97.00 | 101.88 | 97.00 | 101.88 | +16.063% | 14 | 29,736 | -69.965% |
| 2026-06-29 | 87.78 | 87.78 | 87.78 | 87.78 | +21.934% | 1 | 29,737 | -65.140% |
| 2026-06-26 | 70.00 | 71.99 | 70.00 | 71.99 | -10.013% | 3 | 29,734 | -57.494% |
| 2026-06-25 | 82.93 | 82.93 | 76.20 | 80.00 | +6.667% | 4 | 29,734 | -61.750% |
| 2026-06-24 | 84.50 | 84.50 | 75.00 | 75.00 | -12.404% | 8 | 29,732 | -59.200% |
| 2026-06-23 | 84.00 | 85.87 | 83.64 | 85.62 | -20.056% | 12 | 29,735 | -64.261% |
| 2026-06-22 | 122.79 | 122.93 | 107.10 | 107.10 | -9.696% | 15 | 29,739 | -71.429% |
| 2026-06-18 | 117.37 | 118.60 | 117.37 | 118.60 | +16.343% | 16 | 29,740 | -74.199% |
| 2026-06-17 | 122.74 | 122.74 | 101.94 | 101.94 | -19.732% | 20 | 29,735 | -69.982% |
| 2026-06-16 | 128.88 | 128.88 | 127.00 | 127.00 | -11.455% | 19 | 29,744 | -75.906% |
| 2026-06-15 | 139.00 | 152.30 | 139.00 | 143.43 | +27.960% | 20 | 29,739 | -78.666% |
| 2026-06-12 | 107.10 | 116.10 | 105.20 | 112.09 | +4.474% | 6 | 29,737 | -72.701% |
| 2026-06-11 | 82.59 | 108.37 | 81.38 | 107.29 | +36.919% | 38 | 29,727 | -71.479% |
| 2026-06-10 | 91.23 | 91.23 | 78.36 | 78.36 | -22.646% | 9 | 29,728 | -60.949% |
| 2026-06-09 | 105.20 | 105.20 | 78.88 | 101.30 | -8.508% | 22 | 29,726 | -69.793% |
| 2026-06-05 | 140.00 | 140.00 | 110.72 | 110.72 | -34.601% | 12 | 29,725 | -72.363% |
| 2026-06-04 | 168.73 | 169.30 | 168.73 | 169.30 | +3.295% | 12 | 29,725 | -81.926% |
| 2026-06-03 | 170.20 | 170.20 | 158.60 | 163.90 | -9.212% | 71 | 29,728 | -81.330% |
| 2026-06-02 | 180.53 | 180.53 | 180.53 | 180.53 | +4.058% | 1 | 29,728 | -83.050% |
| 2026-06-01 | 159.85 | 173.49 | 159.38 | 173.49 | +6.455% | 54 | 29,728 | -82.362% |
| 2026-05-29 | 167.70 | 167.70 | 162.97 | 162.97 | -2.745% | 44 | 29,728 | -81.224% |
| 2026-05-28 | 162.49 | 167.57 | 162.49 | 167.57 | +12.592% | 3 | 29,727 | -81.739% |
| 2026-05-26 | 149.16 | 160.50 | 148.72 | 148.83 | +8.643% | 10 | 29,726 | -79.440% |
| 2026-05-22 | 144.56 | 144.56 | 136.99 | 136.99 | +10.654% | 27 | 29,728 | -77.663% |
| 2026-05-21 | 116.10 | 123.80 | 116.10 | 123.80 | -0.161% | 9 | 29,736 | -75.283% |
| 2026-05-20 | 121.60 | 124.00 | 120.76 | 124.00 | +15.942% | 3,504 | 30,396 | -75.323% |
| 2026-05-19 | 103.14 | 115.80 | 103.14 | 106.95 | -10.314% | 29 | 30,370 | -71.388% |
| 2026-05-18 | 119.50 | 119.60 | 116.00 | 119.25 | -7.986% | 15,006 | 37,592 | -74.340% |
| 2026-05-15 | 135.20 | 138.90 | 129.60 | 129.60 | -21.635% | 4 | 37,593 | -76.389% |
| 2026-05-14 | 158.26 | 173.29 | 158.26 | 165.38 | +11.465% | 418 | 37,193 | -81.497% |
| 2026-05-13 | 127.90 | 148.56 | 127.90 | 148.37 | +18.753% | 944 | 36,254 | -79.376% |
| 2026-05-12 | 117.30 | 124.94 | 110.26 | 124.94 | -5.348% | 13 | 36,254 | -75.508% |
| 2026-05-11 | 122.84 | 132.00 | 122.84 | 132.00 | +7.230% | 4 | 36,254 | -76.818% |
| 2026-05-08 | 113.74 | 123.30 | 113.00 | 123.10 | +21.496% | 14 | 36,251 | -75.142% |
| 2026-05-07 | 115.00 | 115.00 | 101.32 | 101.32 | -1.964% | 2 | 36,250 | -69.799% |
| 2026-05-06 | 94.64 | 104.32 | 94.64 | 103.35 | +21.232% | 11 | 36,249 | -70.392% |
| 2026-05-05 | 82.81 | 85.25 | 82.81 | 85.25 | +22.310% | 5 | 36,246 | -64.106% |
| 2026-05-04 | 74.85 | 74.85 | 69.50 | 69.70 | -8.889% | 3 | 36,246 | -56.098% |
| 2026-05-01 | 75.94 | 80.00 | 75.94 | 76.50 | +18.056% | 205 | 36,244 | -60.000% |
| 2026-04-30 | 63.00 | 64.80 | 62.10 | 64.80 | +17.818% | 19 | 36,244 | -52.778% |
| 2026-04-29 | 58.15 | 58.15 | 55.00 | 55.00 | -8.486% | 33 | 36,244 | -44.364% |
| 2026-04-28 | 62.68 | 64.00 | 60.10 | 60.10 | -13.200% | 3 | 36,213 | -49.085% |
| 2026-04-27 | 65.50 | 69.24 | 65.50 | 69.24 | +13.471% | 3 | 36,613 | -55.806% |
| 2026-04-24 | 57.80 | 61.02 | 57.65 | 61.02 | +8.384% | 9 | 36,613 | -49.853% |
| 2026-04-23 | 54.46 | 56.30 | 54.46 | 56.30 | -4.576% | 4 | 36,613 | -45.648% |
| 2026-04-22 | 56.50 | 59.00 | 56.50 | 59.00 | +15.010% | 49 | 36,613 | -48.136% |
| 2026-04-21 | 56.50 | 56.50 | 51.30 | 51.30 | -14.656% | 4 | 36,654 | -40.351% |
| 2026-04-20 | 60.11 | 60.11 | 60.11 | 60.11 | -3.205% | 2,505 | 36,654 | -49.093% |
| 2026-04-17 | 53.30 | 63.16 | 53.30 | 62.10 | +28.412% | 3,510 | 38,712 | -50.725% |
| 2026-04-16 | 46.00 | 48.36 | 46.00 | 48.36 | +14.462% | 2 | 41,711 | -36.725% |
| 2026-04-15 | 42.25 | 42.25 | 42.25 | 42.25 | +32.031% | 1 | 41,711 | -27.574% |
| 2026-04-14 | 32.00 | 32.00 | 32.00 | 32.00 | +33.668% | 1 | 41,711 | -4.375% |
| 2026-04-13 | 23.26 | 23.94 | 23.26 | 23.94 | +7.838% | 227 | 41,711 | +27.820% |
| 2026-04-09 | 22.20 | 22.20 | 22.20 | 22.20 | +11.446% | 2 | 41,711 | +37.838% |
| 2026-04-08 | 21.10 | 21.10 | 19.92 | 19.92 | +31.053% | 14 | 41,711 | +53.614% |
| 2026-04-07 | 15.20 | 15.20 | 15.20 | 15.20 | +16.923% | 1 | 41,712 | +101.316% |
| 2026-04-02 | 13.00 | 13.00 | 13.00 | 13.00 | -17.669% | 1 | 41,711 | +135.385% |
| 2026-04-01 | 15.79 | 15.79 | 15.79 | 15.79 | +8.522% | 1 | 41,711 | +93.794% |
| 2026-03-31 | 12.60 | 14.55 | 12.60 | 14.55 | +32.273% | 2 | 41,710 | +110.309% |
| 2026-03-30 | 12.60 | 12.60 | 10.80 | 11.00 | -5.660% | 35 | 41,710 | +178.182% |
| 2026-03-27 | 13.40 | 13.40 | 11.66 | 11.66 | -22.267% | 17 | 41,710 | +162.436% |
| 2026-03-26 | 17.80 | 17.80 | 15.00 | 15.00 | -23.077% | 5 | 41,710 | +104.000% |
| 2026-03-25 | 19.50 | 20.00 | 19.50 | 19.50 | -2.500% | 4 | 41,710 | +56.923% |
| 2026-03-24 | 19.60 | 20.40 | 19.40 | 20.00 | -7.834% | 15,008 | 41,710 | +53.000% |
| 2026-03-23 | 21.70 | 21.70 | 21.70 | 21.70 | +10.714% | 2 | 41,711 | +41.014% |
| 2026-03-20 | 19.00 | 19.60 | 19.00 | 19.60 | -10.909% | 2 | 41,711 | +56.122% |
| 2026-03-19 | 22.26 | 22.26 | 22.00 | 22.00 | -3.930% | 3 | 41,711 | +39.091% |
| 2026-03-18 | 25.60 | 25.60 | 22.90 | 22.90 | -16.727% | 4 | 41,711 | +33.624% |
| 2026-03-16 | 27.30 | 27.50 | 27.30 | 27.50 | +0.733% | 202 | 41,710 | +11.273% |
| 2026-03-13 | 27.30 | 27.30 | 27.30 | 27.30 | -22.267% | 1 | 41,790 | +12.088% |
| 2026-03-10 | 35.12 | 35.12 | 35.12 | 35.12 | +27.709% | 1 | 41,790 | -12.870% |
| 2026-03-09 | 27.50 | 27.50 | 27.50 | 27.50 | -22.096% | 1 | 41,790 | +11.273% |
| 2026-03-05 | 35.30 | 35.30 | 35.30 | 35.30 | -3.815% | 2 | 41,790 | -13.314% |
| 2026-03-04 | 36.70 | 36.70 | 36.70 | 36.70 | -14.352% | 1 | 41,790 | -16.621% |
| 2026-03-02 | 40.21 | 42.94 | 40.21 | 42.85 | +5.438% | 29,697 | 65,085 | -28.588% |
| 2026-02-27 | 40.90 | 42.30 | 40.64 | 40.64 | -9.689% | 272 | 55,791 | -24.705% |
| 2026-02-26 | 45.28 | 45.28 | 45.00 | 45.00 | -4.113% | 29,960 | 56,061 | -32.000% |
| 2026-02-18 | 46.93 | 46.93 | 46.93 | 46.93 | +2.467% | 1 | 26,101 | -34.797% |
| 2026-02-13 | 44.57 | 45.80 | 44.57 | 45.80 | -13.503% | 7 | 26,101 | -33.188% |
| 2026-02-06 | 49.70 | 52.95 | 49.70 | 52.95 | +17.667% | 2 | 25,501 | -42.210% |
| 2026-02-05 | 44.20 | 45.00 | 44.00 | 45.00 | -20.607% | 6,508 | 25,500 | -32.000% |
| 2026-02-04 | 57.40 | 57.40 | 56.68 | 56.68 | +4.537% | 2 | 19,000 | -46.013% |
| 2026-02-03 | 54.22 | 54.22 | 54.22 | 54.22 | -3.780% | 1 | 19,001 | -43.563% |
| 2026-01-22 | 56.35 | 56.35 | 56.35 | 56.35 | +26.063% | 3 | 237 | -45.697% |
| 2026-01-20 | 49.23 | 49.23 | 44.65 | 44.70 | -34.601% | 6 | 237 | -31.544% |
| 2026-01-13 | 68.42 | 68.42 | 68.35 | 68.35 | -4.406% | 2 | 232 | -55.230% |
| 2026-01-12 | 71.50 | 71.50 | 71.50 | 71.50 | +1.089% | 200 | 232 | -57.203% |
| 2026-01-09 | 70.58 | 70.73 | 70.58 | 70.73 | +10.395% | 2 | 32 | -56.737% |
| 2026-01-08 | 64.07 | 64.07 | 64.07 | 64.07 | -4.159% | 1 | 31 | -52.240% |
| 2025-12-24 | 63.44 | 66.85 | 63.44 | 66.85 | 0.000% | 32 | 0 | -54.226% |