Dark

SPXW20261231C8200
SPX Weekly Dec 31 2026 8200.00 Call (SPXW261231C08200000)
option OPRA

EOD

Sep 11, 2026

55.00+13.848%(+6.69)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	57.7000	59.7200	55.0000	55.0000	+13.848%	39	21,804	0.000%
2026-09-10	50.0000	52.5000	47.9000	48.3100	-15.320%	42	21,816	+13.848%
2026-09-09	59.0000	60.0000	56.5900	57.0500	-13.809%	134	21,806	-3.593%
2026-09-08	72.8200	72.8200	66.1900	66.1900	-9.786%	113	21,800	-16.906%
2026-09-04	73.7000	73.7000	70.0000	73.3700	-16.292%	405	21,441	-25.037%
2026-09-03	72.5300	87.6500	72.3500	87.6500	+36.654%	370	21,441	-37.250%
2026-09-02	61.2100	68.0000	60.0000	64.1400	+9.026%	501	21,415	-14.250%
2026-09-01	60.3300	65.5000	57.0000	58.8300	-19.012%	15,047	21,222	-6.510%
2026-08-31	73.0000	74.0000	69.7800	72.6400	-15.120%	19	36,218	-24.284%
2026-08-28	94.5100	104.9700	85.5400	85.5800	-7.180%	93	36,388	-35.733%
2026-08-27	88.8900	98.1400	86.5000	92.2000	+9.867%	100	36,386	-40.347%
2026-08-26	87.0000	87.0000	79.3900	83.9200	+2.466%	30	36,403	-34.461%
2026-08-25	81.9000	83.0000	81.3000	81.9000	+1.815%	7	36,394	-32.845%
2026-08-24	77.8900	80.4400	77.8900	80.4400	-7.006%	3	36,396	-31.626%
2026-08-21	87.6000	92.0000	84.5000	86.5000	+1.765%	26	36,398	-36.416%
2026-08-20	92.3000	95.0000	85.0000	85.0000	-17.460%	15,070	36,398	-35.294%
2026-08-19	109.0000	109.4000	101.6100	102.9800	+3.342%	17	29,785	-46.592%
2026-08-18	106.0000	109.4000	99.6500	99.6500	-19.174%	30	29,779	-44.807%
2026-08-17	130.4900	131.9000	123.2900	123.2900	-8.539%	33	29,779	-55.390%
2026-08-14	138.5300	138.5300	133.0000	134.8000	-10.307%	56	29,796	-59.199%
2026-08-13	139.4500	152.8000	139.4500	150.2900	+19.108%	70	29,798	-63.404%
2026-08-12	126.1800	126.1800	126.1800	126.1800	-5.292%	2	29,765	-56.411%
2026-08-10	133.8200	133.8200	133.2300	133.2300	+1.100%	21	29,765	-58.718%
2026-08-07	131.7800	131.7800	131.7800	131.7800	+8.550%	20	29,763	-58.264%
2026-08-06	134.7500	134.7500	120.6600	121.4000	-10.571%	34	29,763	-54.695%
2026-08-05	164.1900	166.9400	129.9800	135.7500	-4.529%	29	29,775	-59.484%
2026-08-04	106.1800	142.1900	106.1800	142.1900	+60.848%	11	29,756	-61.319%
2026-08-03	78.4000	88.4000	78.4000	88.4000	+47.333%	7	29,754	-37.783%
2026-07-31	55.0000	60.0000	55.0000	60.0000	+65.517%	23	29,753	-8.333%
2026-07-29	43.0000	43.0000	36.2500	36.2500	-24.479%	8	29,733	+51.724%
2026-07-28	48.0000	48.0000	48.0000	48.0000	-4.000%	1	29,734	+14.583%
2026-07-27	53.3200	53.3200	50.0000	50.0000	-6.367%	13	29,735	+10.000%
2026-07-24	53.4000	53.4000	53.4000	53.4000	+2.045%	2	29,738	+2.996%
2026-07-23	57.0300	57.6000	52.3300	52.3300	-33.167%	3	29,736	+5.102%
2026-07-22	78.3000	78.3000	78.3000	78.3000	+2.702%	2	29,736	-29.757%
2026-07-21	73.0600	76.2400	73.0600	76.2400	+1.789%	21	29,736	-27.859%
2026-07-20	74.9000	74.9000	74.9000	74.9000	-15.805%	1	29,749	-26.569%
2026-07-16	92.0000	99.0000	88.9600	88.9600	-10.051%	28	29,749	-38.174%
2026-07-15	102.0300	103.8000	92.8000	98.9000	+1.959%	62	29,743	-44.388%
2026-07-14	95.0000	97.5000	91.0000	97.0000	+4.526%	13	29,693	-43.299%
2026-07-13	102.9000	103.5000	92.8000	92.8000	-10.078%	15	29,689	-40.733%
2026-07-10	103.2600	103.5100	103.0200	103.2000	+2.432%	34	29,698	-46.705%
2026-07-09	94.5000	100.7500	94.5000	100.7500	+30.353%	5	29,713	-45.409%
2026-07-08	83.5900	83.5900	77.2900	77.2900	-19.857%	12	29,712	-28.839%
2026-07-07	93.0000	96.5900	93.0000	96.4400	-1.992%	6	29,722	-42.970%
2026-07-06	98.4000	98.4000	98.4000	98.4000	-6.375%	2	29,722	-44.106%
2026-07-02	105.1000	105.1000	105.1000	105.1000	+3.161%	2	29,722	-47.669%
2026-06-30	97.0000	101.8800	97.0000	101.8800	+16.063%	14	29,722	-46.015%
2026-06-29	87.7800	87.7800	87.7800	87.7800	+21.934%	1	29,736	-37.343%
2026-06-26	70.0000	71.9900	70.0000	71.9900	-10.013%	3	29,737	-23.601%
2026-06-25	82.9300	82.9300	76.2000	80.0000	+6.667%	4	29,734	-31.250%
2026-06-24	84.5000	84.5000	75.0000	75.0000	-12.404%	8	29,734	-26.667%
2026-06-23	84.0000	85.8700	83.6400	85.6200	-20.056%	12	29,732	-35.763%
2026-06-22	122.7900	122.9300	107.1000	107.1000	-9.696%	15	29,735	-48.646%
2026-06-18	117.3700	118.6000	117.3700	118.6000	+16.343%	16	29,735	-53.626%
2026-06-17	122.7400	122.7400	101.9400	101.9400	-19.732%	20	29,735	-46.047%
2026-06-16	128.8800	128.8800	127.0000	127.0000	-11.455%	19	29,735	-56.693%
2026-06-15	139.0000	152.3000	139.0000	143.4300	+27.960%	20	29,737	-61.654%
2026-06-12	107.1000	116.1000	105.2000	112.0900	+4.474%	6	29,737	-50.932%
2026-06-11	82.5900	108.3700	81.3800	107.2900	+36.919%	38	29,737	-48.737%
2026-06-10	91.2300	91.2300	78.3600	78.3600	-22.646%	9	29,727	-29.811%
2026-06-09	105.2000	105.2000	78.8800	101.3000	-8.508%	22	29,728	-45.706%
2026-06-05	140.0000	140.0000	110.7200	110.7200	-34.601%	12	29,726	-50.325%
2026-06-04	168.7300	169.3000	168.7300	169.3000	+3.295%	12	29,725	-67.513%
2026-06-03	170.2000	170.2000	158.6000	163.9000	-9.212%	71	29,725	-66.443%
2026-06-02	180.5300	180.5300	180.5300	180.5300	+4.058%	1	29,728	-69.534%
2026-06-01	159.8500	173.4900	159.3800	173.4900	+6.455%	54	29,728	-68.298%
2026-05-29	167.7000	167.7000	162.9700	162.9700	-2.745%	44	29,728	-66.251%
2026-05-28	162.4900	167.5700	162.4900	167.5700	+12.592%	3	29,728	-67.178%
2026-05-26	149.1600	160.5000	148.7200	148.8300	+8.643%	10	29,727	-63.045%
2026-05-22	144.5600	144.5600	136.9900	136.9900	+10.654%	27	29,726	-59.851%
2026-05-21	116.1000	123.8000	116.1000	123.8000	-0.161%	9	29,728	-55.574%
2026-05-20	121.6000	124.0000	120.7600	124.0000	+15.942%	3,504	29,728	-55.645%
2026-05-19	103.1400	115.8000	103.1400	106.9500	-10.314%	29	30,396	-48.574%
2026-05-18	119.5000	119.6000	116.0000	119.2500	-7.986%	15,006	30,396	-53.878%
2026-05-15	135.2000	138.9000	129.6000	129.6000	-21.635%	4	30,396	-57.562%
2026-05-14	158.2600	173.2900	158.2600	165.3800	+11.465%	418	37,593	-66.743%
2026-05-13	127.9000	148.5600	127.9000	148.3700	+18.753%	944	37,193	-62.931%
2026-05-12	117.3000	124.9400	110.2600	124.9400	-5.348%	13	37,193	-55.979%
2026-05-11	122.8400	132.0000	122.8400	132.0000	+7.230%	4	37,193	-58.333%
2026-05-08	113.7400	123.3000	113.0000	123.1000	+21.496%	14	36,254	-55.321%
2026-05-07	115.0000	115.0000	101.3200	101.3200	-1.964%	2	36,251	-45.717%
2026-05-06	94.6400	104.3200	94.6400	103.3500	+21.232%	11	36,250	-46.783%
2026-05-05	82.8100	85.2500	82.8100	85.2500	+22.310%	5	36,249	-35.484%
2026-05-04	74.8500	74.8500	69.5000	69.7000	-8.889%	3	36,246	-21.090%
2026-05-01	75.9400	80.0000	75.9400	76.5000	+18.056%	205	36,244	-28.105%
2026-04-30	63.0000	64.8000	62.1000	64.8000	+17.818%	19	36,244	-15.123%
2026-04-29	58.1500	58.1500	55.0000	55.0000	-8.486%	33	36,244	0.000%
2026-04-28	62.6800	64.0000	60.1000	60.1000	-13.200%	3	36,213	-8.486%
2026-04-27	65.5000	69.2400	65.5000	69.2400	+13.471%	3	36,613	-20.566%
2026-04-24	57.8000	61.0200	57.6500	61.0200	+8.384%	9	36,613	-9.866%
2026-04-23	54.4600	56.3000	54.4600	56.3000	-4.576%	4	36,613	-2.309%
2026-04-22	56.5000	59.0000	56.5000	59.0000	+15.010%	49	36,613	-6.780%
2026-04-21	56.5000	56.5000	51.3000	51.3000	-14.656%	4	36,654	+7.212%
2026-04-20	60.1100	60.1100	60.1100	60.1100	-3.205%	2,505	36,654	-8.501%
2026-04-17	53.3000	63.1600	53.3000	62.1000	+28.412%	3,510	38,712	-11.433%
2026-04-16	46.0000	48.3600	46.0000	48.3600	+14.462%	2	41,711	+13.730%
2026-04-15	42.2500	42.2500	42.2500	42.2500	+32.031%	1	41,711	+30.178%
2026-04-14	32.0000	32.0000	32.0000	32.0000	+33.668%	1	41,711	+71.875%
2026-04-13	23.2600	23.9400	23.2600	23.9400	+7.838%	227	41,711	+129.741%
2026-04-09	22.2000	22.2000	22.2000	22.2000	+11.446%	2	41,711	+147.748%
2026-04-08	21.1000	21.1000	19.9200	19.9200	+31.053%	14	41,711	+176.104%
2026-04-07	15.2000	15.2000	15.2000	15.2000	+16.923%	1	41,712	+261.842%
2026-04-02	13.0000	13.0000	13.0000	13.0000	-17.669%	1	41,711	+323.077%
2026-04-01	15.7900	15.7900	15.7900	15.7900	+8.522%	1	41,711	+248.322%
2026-03-31	12.6000	14.5500	12.6000	14.5500	+32.273%	2	41,710	+278.007%
2026-03-30	12.6000	12.6000	10.8000	11.0000	-5.660%	35	41,710	+400.000%
2026-03-27	13.4000	13.4000	11.6600	11.6600	-22.267%	17	41,710	+371.698%
2026-03-26	17.8000	17.8000	15.0000	15.0000	-23.077%	5	41,710	+266.667%
2026-03-25	19.5000	20.0000	19.5000	19.5000	-2.500%	4	41,710	+182.051%
2026-03-24	19.6000	20.4000	19.4000	20.0000	-7.834%	15,008	41,710	+175.000%
2026-03-23	21.7000	21.7000	21.7000	21.7000	+10.714%	2	41,711	+153.456%
2026-03-20	19.0000	19.6000	19.0000	19.6000	-10.909%	2	41,711	+180.612%
2026-03-19	22.2600	22.2600	22.0000	22.0000	-3.930%	3	41,711	+150.000%
2026-03-18	25.6000	25.6000	22.9000	22.9000	-16.727%	4	41,711	+140.175%
2026-03-16	27.3000	27.5000	27.3000	27.5000	+0.733%	202	41,710	+100.000%
2026-03-13	27.3000	27.3000	27.3000	27.3000	-22.267%	1	41,790	+101.465%
2026-03-10	35.1200	35.1200	35.1200	35.1200	+27.709%	1	41,790	+56.606%
2026-03-09	27.5000	27.5000	27.5000	27.5000	-22.096%	1	41,790	+100.000%
2026-03-05	35.3000	35.3000	35.3000	35.3000	-3.815%	2	41,790	+55.807%
2026-03-04	36.7000	36.7000	36.7000	36.7000	-14.352%	1	41,790	+49.864%
2026-03-02	40.2100	42.9400	40.2100	42.8500	+5.438%	29,697	65,085	+28.355%
2026-02-27	40.9000	42.3000	40.6400	40.6400	-9.689%	272	55,791	+35.335%
2026-02-26	45.2800	45.2800	45.0000	45.0000	-4.113%	29,960	56,061	+22.222%
2026-02-18	46.9300	46.9300	46.9300	46.9300	+2.467%	1	26,101	+17.196%
2026-02-13	44.5700	45.8000	44.5700	45.8000	-13.503%	7	26,101	+20.087%
2026-02-06	49.7000	52.9500	49.7000	52.9500	+17.667%	2	25,501	+3.872%
2026-02-05	44.2000	45.0000	44.0000	45.0000	-20.607%	6,508	25,500	+22.222%
2026-02-04	57.4000	57.4000	56.6800	56.6800	+4.537%	2	19,000	-2.964%
2026-02-03	54.2200	54.2200	54.2200	54.2200	-3.780%	1	19,001	+1.439%
2026-01-22	56.3500	56.3500	56.3500	56.3500	+26.063%	3	237	-2.396%
2026-01-20	49.2300	49.2300	44.6500	44.7000	-34.601%	6	237	+23.043%
2026-01-13	68.4200	68.4200	68.3500	68.3500	-4.406%	2	232	-19.532%
2026-01-12	71.5000	71.5000	71.5000	71.5000	+1.089%	200	232	-23.077%
2026-01-09	70.5800	70.7300	70.5800	70.7300	+10.395%	2	32	-22.240%
2026-01-08	64.0700	64.0700	64.0700	64.0700	-4.159%	1	31	-14.156%
2025-12-24	63.4400	66.8500	63.4400	66.8500	0.000%	32	0	-17.726%

.dark-mode .BmjMkX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BmjMkX{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231C8200SPX Weekly Dec 31 2026 8200.00 Call (SPXW261231C08200000)option OPRA

SPXW20261231C8200
SPX Weekly Dec 31 2026 8200.00 Call (SPXW261231C08200000)
option OPRA