SPXW261231C08250000
SPX Weekly Dec 31 2026 8250.00 Call
optionOPRA
EODOct 28, 2026
24.28USD+3.761%(+0.88)38Vol438OI
SPXW261231C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 23.90 | 24.28 | 22.80 | 24.28 | +3.761% | 38 | 441 | 0.000% |
| 2026-10-27 | 19.50 | 23.40 | 19.50 | 23.40 | +26.214% | 116 | 356 | +3.761% |
| 2026-10-26 | 17.50 | 20.93 | 17.50 | 18.54 | +15.586% | 33 | 352 | +30.960% |
| 2026-10-23 | 16.10 | 17.65 | 15.80 | 16.04 | -15.845% | 16 | 342 | +51.372% |
| 2026-10-22 | 18.50 | 19.33 | 18.50 | 19.06 | -33.957% | 17 | 348 | +27.387% |
| 2026-10-21 | 24.62 | 29.51 | 24.01 | 28.86 | +30.000% | 13 | 343 | -15.870% |
| 2026-10-20 | 21.60 | 27.80 | 21.60 | 22.20 | -10.012% | 6 | 347 | +9.369% |
| 2026-10-19 | 22.95 | 24.67 | 22.95 | 24.67 | +30.806% | 2 | 344 | -1.581% |
| 2026-10-16 | 27.75 | 27.75 | 17.70 | 18.86 | -30.380% | 38 | 371 | +28.738% |
| 2026-10-15 | 27.09 | 27.09 | 27.09 | 27.09 | +6.277% | 1 | 371 | -10.373% |
| 2026-10-14 | 28.80 | 28.80 | 25.49 | 25.49 | -41.923% | 118 | 301 | -4.747% |
| 2026-10-12 | 43.89 | 43.89 | 43.89 | 43.89 | -6.418% | 2 | 301 | -44.680% |
| 2026-10-09 | 45.87 | 48.02 | 45.87 | 46.90 | +19.490% | 6 | 295 | -48.230% |
| 2026-10-08 | 39.25 | 39.25 | 39.25 | 39.25 | -15.845% | 1 | 296 | -38.140% |
| 2026-10-07 | 47.13 | 47.13 | 46.64 | 46.64 | -20.437% | 11 | 304 | -47.942% |
| 2026-10-06 | 59.15 | 64.23 | 58.17 | 58.62 | +27.880% | 9 | 307 | -58.581% |
| 2026-10-05 | 45.79 | 45.84 | 45.79 | 45.84 | +13.803% | 33 | 289 | -47.033% |
| 2026-10-02 | 41.00 | 41.17 | 40.28 | 40.28 | +16.081% | 8 | 291 | -39.722% |
| 2026-10-01 | 29.80 | 34.70 | 27.80 | 34.70 | -7.639% | 74 | 257 | -30.029% |
| 2026-09-30 | 41.08 | 42.80 | 37.57 | 37.57 | +15.245% | 23 | 238 | -35.374% |
| 2026-09-29 | 34.40 | 34.40 | 32.60 | 32.60 | -13.298% | 7 | 238 | -25.521% |
| 2026-09-28 | 36.50 | 37.60 | 36.50 | 37.60 | -25.471% | 6 | 238 | -35.426% |
| 2026-09-25 | 51.47 | 51.47 | 49.90 | 50.45 | +7.799% | 14 | 234 | -51.873% |
| 2026-09-24 | 46.80 | 46.80 | 46.80 | 46.80 | +2.677% | 1 | 233 | -48.120% |
| 2026-09-23 | 49.67 | 50.04 | 45.58 | 45.58 | -30.412% | 11 | 232 | -46.731% |
| 2026-09-22 | 65.50 | 65.50 | 65.50 | 65.50 | +2.600% | 1 | 231 | -62.931% |
| 2026-09-21 | 44.80 | 63.84 | 44.80 | 63.84 | +77.976% | 10 | 235 | -61.967% |
| 2026-09-18 | 33.64 | 35.87 | 33.64 | 35.87 | -3.705% | 2 | 234 | -32.311% |
| 2026-09-17 | 37.18 | 37.25 | 37.18 | 37.25 | +41.098% | 3 | 235 | -34.819% |
| 2026-09-16 | 32.80 | 32.80 | 26.40 | 26.40 | -16.456% | 5 | 237 | -8.030% |
| 2026-09-15 | 31.75 | 31.75 | 31.60 | 31.60 | -34.562% | 3 | 237 | -23.165% |
| 2026-09-11 | 48.29 | 48.29 | 48.29 | 48.29 | +22.470% | 3 | 234 | -49.720% |
| 2026-09-10 | 41.36 | 43.18 | 39.43 | 39.43 | -16.691% | 7 | 231 | -38.423% |
| 2026-09-09 | 47.33 | 47.33 | 47.33 | 47.33 | -17.529% | 2 | 233 | -48.701% |
| 2026-09-08 | 57.39 | 57.39 | 57.39 | 57.39 | -5.655% | 2 | 231 | -57.693% |
| 2026-09-04 | 60.83 | 60.83 | 60.83 | 60.83 | -18.546% | 1 | 231 | -60.085% |
| 2026-09-03 | 60.71 | 74.68 | 60.71 | 74.68 | +38.862% | 49 | 270 | -67.488% |
| 2026-09-02 | 56.00 | 56.00 | 52.55 | 53.78 | +9.109% | 48 | 267 | -54.853% |
| 2026-09-01 | 50.91 | 51.53 | 49.29 | 49.29 | -13.602% | 12 | 266 | -50.741% |
| 2026-08-31 | 61.62 | 61.62 | 57.05 | 57.05 | -19.421% | 9 | 261 | -57.441% |
| 2026-08-28 | 81.85 | 88.80 | 70.80 | 70.80 | -7.378% | 4 | 257 | -65.706% |
| 2026-08-27 | 75.39 | 76.44 | 74.68 | 76.44 | +6.819% | 32 | 281 | -68.237% |
| 2026-08-26 | 67.66 | 71.56 | 67.62 | 71.56 | +10.740% | 24 | 287 | -66.070% |
| 2026-08-24 | 64.62 | 64.62 | 64.62 | 64.62 | -18.676% | 1 | 288 | -62.426% |
| 2026-08-20 | 80.65 | 80.65 | 78.50 | 79.46 | -13.696% | 51 | 282 | -69.444% |
| 2026-08-19 | 90.00 | 92.07 | 90.00 | 92.07 | +7.584% | 2 | 282 | -73.629% |
| 2026-08-18 | 94.44 | 94.44 | 85.25 | 85.58 | -18.230% | 53 | 281 | -71.629% |
| 2026-08-17 | 114.98 | 114.98 | 104.66 | 104.66 | -11.679% | 51 | 257 | -76.801% |
| 2026-08-14 | 118.50 | 118.50 | 118.50 | 118.50 | -10.600% | 10 | 247 | -79.511% |
| 2026-08-13 | 129.46 | 132.55 | 125.71 | 132.55 | +20.719% | 91 | 240 | -81.682% |
| 2026-08-12 | 108.78 | 109.80 | 108.78 | 109.80 | -2.495% | 2 | 241 | -77.887% |
| 2026-08-11 | 112.61 | 112.61 | 112.61 | 112.61 | -6.158% | 7 | 234 | -78.439% |
| 2026-08-10 | 121.59 | 121.96 | 115.04 | 120.00 | -0.415% | 15 | 236 | -79.767% |
| 2026-08-07 | 110.16 | 120.50 | 110.16 | 120.50 | +14.937% | 8 | 238 | -79.851% |
| 2026-08-06 | 118.86 | 118.86 | 104.84 | 104.84 | -8.732% | 14 | 245 | -76.841% |
| 2026-08-05 | 117.30 | 117.30 | 114.87 | 114.87 | -9.007% | 11 | 254 | -78.863% |
| 2026-08-04 | 126.24 | 126.24 | 126.24 | 126.24 | +63.948% | 1 | 254 | -80.767% |
| 2026-08-03 | 62.60 | 77.00 | 62.60 | 77.00 | +64.249% | 4 | 253 | -68.468% |
| 2026-07-31 | 40.24 | 46.88 | 40.24 | 46.88 | +14.147% | 2 | 252 | -48.208% |
| 2026-07-30 | 37.31 | 41.07 | 37.31 | 41.07 | +34.040% | 2 | 252 | -40.881% |
| 2026-07-29 | 39.60 | 39.60 | 30.64 | 30.64 | -31.668% | 5 | 247 | -20.757% |
| 2026-07-28 | 39.25 | 44.84 | 39.25 | 44.84 | +2.025% | 3 | 248 | -45.852% |
| 2026-07-27 | 43.81 | 43.95 | 43.81 | 43.95 | -9.119% | 6 | 247 | -44.755% |
| 2026-07-23 | 52.00 | 52.00 | 48.36 | 48.36 | -24.438% | 4 | 247 | -49.793% |
| 2026-07-22 | 63.97 | 67.44 | 63.97 | 64.00 | -4.349% | 20 | 238 | -62.063% |
| 2026-07-17 | 67.91 | 67.91 | 66.91 | 66.91 | -16.289% | 2 | 238 | -63.712% |
| 2026-07-16 | 84.44 | 84.44 | 79.93 | 79.93 | -7.574% | 86 | 233 | -69.623% |
| 2026-07-15 | 90.70 | 90.70 | 86.48 | 86.48 | +1.586% | 12 | 223 | -71.924% |
| 2026-07-14 | 82.80 | 85.13 | 82.80 | 85.13 | -5.621% | 4 | 223 | -71.479% |
| 2026-07-13 | 90.20 | 90.20 | 90.20 | 90.20 | -0.551% | 2 | 221 | -73.082% |
| 2026-07-10 | 89.14 | 90.70 | 89.14 | 90.70 | +9.674% | 4 | 218 | -73.230% |
| 2026-07-09 | 82.70 | 82.70 | 82.70 | 82.70 | +23.047% | 2 | 218 | -70.641% |
| 2026-07-08 | 72.97 | 72.97 | 67.21 | 67.21 | -18.730% | 6 | 220 | -63.874% |
| 2026-07-07 | 82.10 | 82.70 | 82.10 | 82.70 | -4.503% | 3 | 219 | -70.641% |
| 2026-07-06 | 86.60 | 86.60 | 86.60 | 86.60 | -6.479% | 2 | 217 | -71.963% |
| 2026-07-02 | 92.60 | 92.60 | 92.60 | 92.60 | +9.134% | 2 | 215 | -73.780% |
| 2026-06-30 | 83.32 | 84.85 | 83.32 | 84.85 | -4.059% | 2 | 213 | -71.385% |
| 2026-06-17 | 88.44 | 88.44 | 88.44 | 88.44 | -22.982% | 1 | 212 | -72.546% |
| 2026-06-16 | 115.13 | 115.13 | 114.83 | 114.83 | -10.499% | 18 | 208 | -78.856% |
| 2026-06-15 | 125.00 | 134.98 | 125.00 | 128.30 | +27.916% | 20 | 199 | -81.076% |
| 2026-06-12 | 100.30 | 100.30 | 100.30 | 100.30 | +4.632% | 4 | 195 | -75.793% |
| 2026-06-11 | 78.11 | 96.74 | 78.11 | 95.86 | +28.069% | 8 | 193 | -74.671% |
| 2026-06-10 | 74.85 | 74.85 | 74.85 | 74.85 | -19.516% | 1 | 192 | -67.562% |
| 2026-06-09 | 93.00 | 93.00 | 93.00 | 93.00 | -16.838% | 14 | 190 | -73.892% |
| 2026-06-05 | 111.83 | 111.83 | 111.83 | 111.83 | -26.461% | 20 | 210 | -78.288% |
| 2026-06-04 | 135.25 | 152.07 | 135.25 | 152.07 | +3.273% | 5 | 197 | -84.034% |
| 2026-06-03 | 147.96 | 147.96 | 147.25 | 147.25 | -7.698% | 4 | 195 | -83.511% |
| 2026-06-02 | 154.14 | 160.16 | 153.33 | 159.53 | +0.314% | 38 | 177 | -84.780% |
| 2026-06-01 | 145.00 | 159.97 | 145.00 | 159.03 | +5.949% | 130 | 229 | -84.732% |
| 2026-05-29 | 155.36 | 158.76 | 149.37 | 150.10 | -2.100% | 162 | 379 | -83.824% |
| 2026-05-28 | 139.07 | 153.32 | 139.07 | 153.32 | +10.453% | 31 | 406 | -84.164% |
| 2026-05-26 | 139.30 | 144.28 | 134.10 | 138.81 | +5.865% | 27 | 428 | -82.508% |
| 2026-05-22 | 129.23 | 131.26 | 124.10 | 131.12 | +13.632% | 14 | 430 | -81.483% |
| 2026-05-21 | 104.20 | 115.39 | 103.91 | 115.39 | +1.710% | 23 | 424 | -78.958% |
| 2026-05-20 | 114.52 | 114.52 | 113.45 | 113.45 | +20.180% | 6 | 426 | -78.599% |
| 2026-05-19 | 101.36 | 101.36 | 93.12 | 94.40 | -11.891% | 10 | 432 | -74.280% |
| 2026-05-18 | 111.46 | 118.27 | 98.65 | 107.14 | -4.908% | 42 | 392 | -77.338% |
| 2026-05-15 | 128.16 | 131.91 | 112.67 | 112.67 | -25.753% | 222 | 130 | -78.450% |
| 2026-05-14 | 143.90 | 152.40 | 143.90 | 151.75 | +53.128% | 102 | 42 | -84.000% |
| 2026-05-12 | 103.60 | 103.60 | 99.10 | 99.10 | -18.903% | 11 | 34 | -75.499% |
| 2026-05-11 | 122.20 | 122.20 | 122.20 | 122.20 | +10.189% | 2 | 32 | -80.131% |
| 2026-05-08 | 109.46 | 110.90 | 109.46 | 110.90 | +10.260% | 3 | 31 | -78.106% |
| 2026-05-07 | 100.58 | 100.58 | 100.58 | 100.58 | +0.590% | 2 | 29 | -75.860% |
| 2026-05-06 | 88.41 | 99.99 | 88.41 | 99.99 | +34.125% | 2 | 27 | -75.718% |
| 2026-05-05 | 73.49 | 74.55 | 73.49 | 74.55 | +8.928% | 2 | 25 | -67.431% |
| 2026-05-01 | 69.19 | 70.81 | 68.44 | 68.44 | +20.493% | 22 | 11 | -64.524% |
| 2026-04-30 | 57.30 | 57.30 | 56.80 | 56.80 | -7.265% | 7 | 11 | -57.254% |
| 2026-04-27 | 61.25 | 61.25 | 61.25 | 61.25 | +509.453% | 1 | 5 | -60.359% |
| 2026-03-30 | 10.05 | 10.05 | 10.05 | 10.05 | -12.987% | 1 | 4 | +141.592% |
| 2026-03-27 | 11.55 | 11.55 | 11.55 | 11.55 | -27.358% | 1 | 5 | +110.216% |
| 2026-03-26 | 15.90 | 15.90 | 15.90 | 15.90 | -43.876% | 1 | 4 | +52.704% |
| 2026-03-11 | 28.33 | 28.33 | 28.33 | 28.33 | -0.805% | 1 | 3 | -14.296% |
| 2026-03-06 | 28.56 | 28.56 | 28.56 | 28.56 | -16.735% | 1 | 3 | -14.986% |
| 2026-03-04 | 34.30 | 34.30 | 34.30 | 34.30 | +18.276% | 1 | 4 | -29.213% |
| 2026-03-03 | 29.00 | 29.00 | 29.00 | 29.00 | -30.171% | 2 | 4 | -16.276% |
| 2026-02-18 | 41.53 | 41.53 | 41.53 | 41.53 | +2.797% | 1 | 4 | -41.536% |
| 2026-02-05 | 40.40 | 40.40 | 40.40 | 40.40 | -13.286% | 1 | 3 | -39.901% |
| 2026-01-21 | 46.59 | 46.59 | 46.59 | 46.59 | -9.358% | 1 | 2 | -47.886% |
| 2025-12-23 | 51.27 | 51.40 | 51.27 | 51.40 | 0.000% | 2 | 1 | -52.763% |