SPXW261231C08300000
SPX Weekly Dec 31 2026 8300.00 Call
optionOPRA
EODOct 28, 2026
17.85USD+0.734%(+0.13)67Vol1,901OI
SPXW261231C08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.0000 | 19.4000 | 16.9000 | 17.8500 | +0.734% | 67 | 1,921 | 0.000% |
| 2026-10-27 | 15.7300 | 18.2000 | 14.8000 | 17.7200 | +23.916% | 1,252 | 1,043 | +0.734% |
| 2026-10-26 | 14.1000 | 15.7500 | 14.1000 | 14.3000 | +14.400% | 14 | 1,031 | +24.825% |
| 2026-10-23 | 13.3000 | 13.7000 | 12.5000 | 12.5000 | -14.617% | 7 | 1,036 | +42.800% |
| 2026-10-22 | 16.0600 | 16.0600 | 13.4900 | 14.6400 | -36.623% | 510 | 1,155 | +21.926% |
| 2026-10-21 | 22.4000 | 23.9000 | 20.5200 | 23.1000 | +24.865% | 15 | 1,151 | -22.727% |
| 2026-10-20 | 15.6000 | 20.2000 | 15.6000 | 18.5000 | +12.121% | 12 | 1,147 | -3.514% |
| 2026-10-19 | 17.0500 | 18.9200 | 16.1900 | 16.5000 | +16.197% | 18 | 1,152 | +8.182% |
| 2026-10-16 | 18.2900 | 18.2900 | 13.4900 | 14.2000 | -31.368% | 28 | 1,164 | +25.704% |
| 2026-10-15 | 17.5000 | 21.7100 | 17.4400 | 20.6900 | +5.831% | 21 | 1,163 | -13.726% |
| 2026-10-14 | 24.4000 | 24.4000 | 18.3900 | 19.5500 | -40.758% | 132 | 1,144 | -8.696% |
| 2026-10-13 | 33.0800 | 33.0800 | 31.8600 | 33.0000 | -0.151% | 307 | 948 | -45.909% |
| 2026-10-12 | 38.1900 | 38.1900 | 33.0500 | 33.0500 | -15.473% | 11 | 947 | -45.991% |
| 2026-10-09 | 34.6000 | 39.1000 | 34.6000 | 39.1000 | +26.129% | 14 | 938 | -54.348% |
| 2026-10-08 | 35.9600 | 35.9600 | 31.0000 | 31.0000 | -22.306% | 4 | 938 | -42.419% |
| 2026-10-07 | 40.1400 | 40.1400 | 35.9000 | 39.9000 | -15.823% | 13 | 938 | -55.263% |
| 2026-10-06 | 48.5500 | 53.1500 | 47.4000 | 47.4000 | +17.940% | 17 | 947 | -62.342% |
| 2026-10-05 | 33.7400 | 43.5200 | 33.7400 | 40.1900 | +22.530% | 107 | 963 | -55.586% |
| 2026-10-02 | 38.5300 | 39.5300 | 32.8000 | 32.8000 | +27.626% | 18 | 951 | -45.579% |
| 2026-10-01 | 27.8000 | 27.8000 | 23.1500 | 25.7000 | -13.758% | 123 | 851 | -30.545% |
| 2026-09-30 | 34.0000 | 35.0000 | 29.8000 | 29.8000 | +15.549% | 7 | 851 | -40.101% |
| 2026-09-29 | 25.7900 | 25.7900 | 25.7900 | 25.7900 | -14.033% | 1 | 849 | -30.787% |
| 2026-09-28 | 29.8500 | 31.5000 | 29.8100 | 30.0000 | -28.401% | 32 | 871 | -40.500% |
| 2026-09-25 | 40.1700 | 42.0500 | 40.1700 | 41.9000 | +17.697% | 21 | 873 | -57.399% |
| 2026-09-24 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | -11.000% | 1 | 872 | -49.860% |
| 2026-09-23 | 43.4000 | 43.4000 | 40.0000 | 40.0000 | -20.792% | 13 | 868 | -55.375% |
| 2026-09-22 | 54.2700 | 54.2700 | 49.1800 | 50.5000 | -3.810% | 18 | 867 | -64.653% |
| 2026-09-21 | 35.4000 | 52.5000 | 35.4000 | 52.5000 | +81.034% | 77 | 863 | -66.000% |
| 2026-09-18 | 26.8000 | 29.0000 | 26.8000 | 29.0000 | -2.554% | 16 | 858 | -38.448% |
| 2026-09-17 | 28.5500 | 29.7600 | 28.5500 | 29.7600 | +43.077% | 20 | 839 | -40.020% |
| 2026-09-16 | 25.2800 | 25.8000 | 19.0000 | 20.8000 | -21.657% | 16 | 839 | -14.183% |
| 2026-09-15 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | -8.857% | 1 | 840 | -32.768% |
| 2026-09-14 | 30.1700 | 30.1700 | 29.1300 | 29.1300 | -28.951% | 4 | 838 | -38.723% |
| 2026-09-11 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +21.123% | 3 | 837 | -56.463% |
| 2026-09-10 | 35.2000 | 35.2000 | 33.2100 | 33.8500 | -14.086% | 34 | 803 | -47.267% |
| 2026-09-09 | 41.0100 | 41.0100 | 38.8400 | 39.4000 | -12.755% | 37 | 915 | -54.695% |
| 2026-09-08 | 47.1100 | 47.1100 | 45.1600 | 45.1600 | -14.792% | 24 | 894 | -60.474% |
| 2026-09-04 | 57.6000 | 57.6000 | 49.8700 | 53.0000 | -12.208% | 11 | 897 | -66.321% |
| 2026-09-03 | 50.0000 | 60.3700 | 50.0000 | 60.3700 | +35.816% | 88 | 854 | -70.432% |
| 2026-09-02 | 46.5600 | 46.5600 | 44.4500 | 44.4500 | +10.298% | 21 | 874 | -59.843% |
| 2026-09-01 | 41.9000 | 41.9000 | 40.3000 | 40.3000 | -19.157% | 4 | 872 | -55.707% |
| 2026-08-31 | 51.7200 | 51.7200 | 48.6300 | 49.8500 | -16.639% | 3 | 873 | -64.193% |
| 2026-08-28 | 69.8500 | 69.8500 | 59.7300 | 59.8000 | -9.394% | 24 | 853 | -70.151% |
| 2026-08-27 | 67.6700 | 67.6700 | 66.0000 | 66.0000 | +6.883% | 3 | 853 | -72.955% |
| 2026-08-25 | 60.0000 | 61.7500 | 58.5900 | 61.7500 | +10.961% | 25 | 828 | -71.093% |
| 2026-08-24 | 56.4900 | 56.4900 | 54.6700 | 55.6500 | -10.803% | 17 | 813 | -67.925% |
| 2026-08-21 | 61.4700 | 62.3900 | 61.4700 | 62.3900 | -9.580% | 13 | 804 | -71.390% |
| 2026-08-20 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | -12.846% | 10 | 794 | -74.130% |
| 2026-08-19 | 79.1700 | 79.1700 | 79.1700 | 79.1700 | +8.259% | 1 | 795 | -77.454% |
| 2026-08-18 | 80.1500 | 80.1500 | 72.8300 | 73.1300 | -18.835% | 59 | 801 | -75.591% |
| 2026-08-17 | 99.6200 | 99.6200 | 90.1000 | 90.1000 | -12.770% | 2 | 798 | -80.189% |
| 2026-08-14 | 115.0000 | 115.0000 | 103.2900 | 103.2900 | -7.777% | 388 | 541 | -82.719% |
| 2026-08-13 | 114.6000 | 121.2300 | 106.6000 | 112.0000 | +14.707% | 355 | 355 | -84.063% |
| 2026-08-12 | 97.6400 | 97.6400 | 97.6400 | 97.6400 | +3.575% | 2 | 353 | -81.719% |
| 2026-08-11 | 94.2700 | 94.2700 | 94.2700 | 94.2700 | -8.208% | 1 | 353 | -81.065% |
| 2026-08-10 | 107.6700 | 107.6700 | 102.7000 | 102.7000 | -2.004% | 9 | 361 | -82.619% |
| 2026-08-07 | 109.0800 | 109.0800 | 99.0000 | 104.8000 | +12.206% | 15 | 354 | -82.968% |
| 2026-08-06 | 101.3200 | 101.3200 | 93.4000 | 93.4000 | -9.496% | 13 | 365 | -80.889% |
| 2026-08-05 | 130.1800 | 130.1800 | 103.2000 | 103.2000 | -9.490% | 15 | 365 | -82.703% |
| 2026-08-04 | 73.0000 | 114.0200 | 73.0000 | 114.0200 | +72.288% | 8 | 368 | -84.345% |
| 2026-08-03 | 65.1500 | 66.1800 | 65.1500 | 66.1800 | +67.417% | 4 | 367 | -73.028% |
| 2026-07-31 | 33.8900 | 39.5300 | 33.8900 | 39.5300 | +14.513% | 2 | 365 | -54.844% |
| 2026-07-30 | 31.2600 | 34.5200 | 31.2600 | 34.5200 | +9.971% | 2 | 365 | -48.291% |
| 2026-07-29 | 31.1800 | 31.3900 | 30.6500 | 31.3900 | -16.002% | 4 | 369 | -43.135% |
| 2026-07-28 | 37.3700 | 37.3700 | 37.3700 | 37.3700 | +7.695% | 2 | 371 | -52.234% |
| 2026-07-27 | 41.0000 | 41.0000 | 34.5000 | 34.7000 | -10.682% | 4 | 370 | -48.559% |
| 2026-07-23 | 38.8500 | 38.8500 | 38.8500 | 38.8500 | -34.130% | 1 | 369 | -54.054% |
| 2026-07-22 | 54.1500 | 58.9800 | 54.1500 | 58.9800 | +4.853% | 4 | 368 | -69.736% |
| 2026-07-21 | 51.6800 | 56.2500 | 51.6800 | 56.2500 | +16.387% | 5 | 369 | -68.267% |
| 2026-07-20 | 48.3300 | 48.3300 | 48.3300 | 48.3300 | -13.418% | 1 | 368 | -63.066% |
| 2026-07-17 | 59.5700 | 59.5700 | 55.8200 | 55.8200 | -25.464% | 3 | 366 | -68.022% |
| 2026-07-16 | 74.8900 | 74.8900 | 74.8900 | 74.8900 | +4.304% | 5 | 361 | -76.165% |
| 2026-07-15 | 79.1000 | 79.1000 | 71.1000 | 71.8000 | -3.805% | 4 | 361 | -75.139% |
| 2026-07-14 | 74.6400 | 74.6400 | 74.6400 | 74.6400 | +4.684% | 1 | 359 | -76.085% |
| 2026-07-13 | 79.0000 | 79.0000 | 71.3000 | 71.3000 | -15.830% | 2 | 359 | -74.965% |
| 2026-07-10 | 79.4000 | 84.7100 | 79.4000 | 84.7100 | +6.795% | 3 | 359 | -78.928% |
| 2026-07-09 | 75.1000 | 79.3200 | 75.1000 | 79.3200 | +22.351% | 4 | 358 | -77.496% |
| 2026-07-08 | 62.7000 | 64.8300 | 61.0000 | 64.8300 | -7.636% | 3 | 358 | -72.466% |
| 2026-07-07 | 72.0000 | 72.0000 | 70.1900 | 70.1900 | -9.561% | 3 | 357 | -74.569% |
| 2026-07-06 | 77.6100 | 77.6100 | 77.6100 | 77.6100 | +13.831% | 1 | 357 | -77.000% |
| 2026-07-02 | 81.6000 | 81.6000 | 68.1800 | 68.1800 | -12.207% | 3 | 358 | -73.819% |
| 2026-06-30 | 73.1600 | 77.6600 | 73.1600 | 77.6600 | +38.679% | 5 | 360 | -77.015% |
| 2026-06-29 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | -3.797% | 1 | 360 | -68.125% |
| 2026-06-25 | 62.1000 | 64.6400 | 58.2100 | 58.2100 | -13.737% | 45 | 378 | -69.335% |
| 2026-06-23 | 68.0400 | 68.0400 | 67.4800 | 67.4800 | -17.747% | 2 | 379 | -73.548% |
| 2026-06-22 | 95.1000 | 95.1000 | 81.9400 | 82.0400 | -9.896% | 4 | 380 | -78.242% |
| 2026-06-18 | 95.2000 | 95.2000 | 91.0500 | 91.0500 | +14.730% | 4 | 378 | -80.395% |
| 2026-06-17 | 100.3000 | 100.3000 | 79.3600 | 79.3600 | -30.508% | 2 | 379 | -77.508% |
| 2026-06-16 | 115.2000 | 115.2000 | 114.2000 | 114.2000 | +0.440% | 2 | 379 | -84.370% |
| 2026-06-15 | 114.6000 | 120.8700 | 113.7000 | 113.7000 | +36.889% | 9 | 380 | -84.301% |
| 2026-06-11 | 73.9600 | 85.7900 | 73.9600 | 83.0600 | +29.296% | 5 | 382 | -78.510% |
| 2026-06-10 | 74.3000 | 80.7600 | 64.2400 | 64.2400 | -15.071% | 9 | 381 | -72.214% |
| 2026-06-09 | 82.5700 | 82.6000 | 61.7400 | 75.6400 | -13.859% | 37 | 365 | -76.401% |
| 2026-06-08 | 91.6700 | 91.6700 | 87.8100 | 87.8100 | -12.973% | 2 | 366 | -79.672% |
| 2026-06-05 | 111.6000 | 113.3000 | 100.9000 | 100.9000 | -26.884% | 5 | 364 | -82.309% |
| 2026-06-04 | 130.0000 | 138.0000 | 130.0000 | 138.0000 | -6.314% | 2 | 364 | -87.065% |
| 2026-06-02 | 146.1000 | 147.3000 | 144.8000 | 147.3000 | +1.867% | 29 | 366 | -87.882% |
| 2026-06-01 | 134.8000 | 144.6000 | 134.8000 | 144.6000 | +5.625% | 19 | 385 | -87.656% |
| 2026-05-29 | 140.0000 | 140.0000 | 136.9000 | 136.9000 | +2.979% | 34 | 418 | -86.961% |
| 2026-05-28 | 132.9400 | 132.9400 | 132.9400 | 132.9400 | +6.182% | 30 | 448 | -86.573% |
| 2026-05-27 | 124.6000 | 125.2000 | 120.5000 | 125.2000 | +2.893% | 21 | 429 | -85.743% |
| 2026-05-26 | 121.6800 | 121.6800 | 121.6800 | 121.6800 | +3.171% | 2 | 431 | -85.330% |
| 2026-05-22 | 117.9400 | 117.9400 | 117.9400 | 117.9400 | +26.409% | 2 | 433 | -84.865% |
| 2026-05-21 | 93.3000 | 93.3000 | 93.3000 | 93.3000 | -4.052% | 2 | 433 | -80.868% |
| 2026-05-20 | 97.2400 | 97.2400 | 97.2400 | 97.2400 | -14.326% | 4 | 438 | -81.643% |
| 2026-05-15 | 113.5000 | 113.5000 | 113.5000 | 113.5000 | -13.100% | 1 | 437 | -84.273% |
| 2026-05-14 | 130.6100 | 130.6100 | 130.6100 | 130.6100 | +6.533% | 4 | 441 | -86.333% |
| 2026-05-13 | 121.4000 | 122.6000 | 121.4000 | 122.6000 | +32.397% | 5 | 441 | -85.440% |
| 2026-05-12 | 92.6000 | 92.6000 | 92.6000 | 92.6000 | -15.734% | 1 | 440 | -80.724% |
| 2026-05-11 | 108.9000 | 109.8900 | 108.9000 | 109.8900 | +11.563% | 30 | 410 | -83.756% |
| 2026-05-08 | 93.9000 | 99.6000 | 93.9000 | 98.5000 | +5.404% | 35 | 431 | -81.878% |
| 2026-05-07 | 93.4500 | 93.4500 | 93.4500 | 93.4500 | +6.715% | 2 | 431 | -80.899% |
| 2026-05-06 | 74.9800 | 87.5700 | 74.9800 | 87.5700 | +35.285% | 12 | 430 | -79.616% |
| 2026-05-05 | 64.7300 | 64.7300 | 64.7300 | 64.7300 | +11.758% | 7 | 437 | -72.424% |
| 2026-05-04 | 57.9200 | 57.9200 | 57.9200 | 57.9200 | -4.328% | 5 | 432 | -69.182% |
| 2026-05-01 | 58.4000 | 61.0400 | 58.4000 | 60.5400 | +20.838% | 37 | 414 | -70.515% |
| 2026-04-30 | 49.9000 | 50.4000 | 48.0300 | 50.1000 | -7.565% | 43 | 414 | -64.371% |
| 2026-04-27 | 54.2000 | 54.2000 | 54.2000 | 54.2000 | +29.541% | 1 | 412 | -67.066% |
| 2026-04-23 | 46.3800 | 46.3800 | 41.8300 | 41.8400 | -9.437% | 70 | 413 | -57.337% |
| 2026-04-22 | 44.9700 | 46.2000 | 44.9700 | 46.2000 | +18.766% | 32 | 420 | -61.364% |
| 2026-04-21 | 40.9100 | 40.9100 | 38.9000 | 38.9000 | -16.951% | 3 | 404 | -54.113% |
| 2026-04-20 | 46.8400 | 46.8400 | 46.8400 | 46.8400 | -0.446% | 2 | 404 | -61.892% |
| 2026-04-17 | 42.1000 | 49.5800 | 42.1000 | 47.0500 | +23.297% | 60 | 404 | -62.062% |
| 2026-04-16 | 35.3000 | 38.4700 | 35.3000 | 38.1600 | +12.467% | 28 | 380 | -53.223% |
| 2026-04-15 | 32.4100 | 34.5100 | 32.4100 | 33.9300 | +30.701% | 133 | 379 | -47.392% |
| 2026-04-14 | 25.8800 | 25.9600 | 25.8800 | 25.9600 | +45.028% | 120 | 491 | -31.240% |
| 2026-04-13 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +14.013% | 2 | 491 | -0.279% |
| 2026-04-09 | 15.1500 | 15.7000 | 15.1500 | 15.7000 | -1.134% | 120 | 490 | +13.694% |
| 2026-04-08 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | +40.531% | 20 | 370 | +12.406% |
| 2026-04-06 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +7.619% | 1 | 360 | +57.965% |
| 2026-04-02 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +22.807% | 1 | 358 | +70.000% |
| 2026-03-30 | 9.2400 | 9.2400 | 8.5500 | 8.5500 | -1.724% | 34 | 358 | +108.772% |
| 2026-03-27 | 9.1600 | 9.1600 | 8.7000 | 8.7000 | -22.391% | 3 | 390 | +105.172% |
| 2026-03-26 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -23.219% | 5 | 389 | +59.233% |
| 2026-03-24 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -14.620% | 1 | 384 | +22.260% |
| 2026-03-23 | 17.6000 | 17.6000 | 17.1000 | 17.1000 | +9.615% | 11 | 385 | +4.386% |
| 2026-03-20 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -3.106% | 1 | 374 | +14.423% |
| 2026-03-19 | 16.9000 | 17.0000 | 16.1000 | 16.1000 | -13.441% | 121 | 373 | +10.870% |
| 2026-03-18 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -10.577% | 1 | 250 | -4.032% |
| 2026-03-16 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -16.163% | 1 | 249 | -14.183% |
| 2026-03-11 | 24.8100 | 24.8100 | 24.8100 | 24.8100 | +13.807% | 10 | 248 | -28.053% |
| 2026-03-09 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -13.147% | 1 | 243 | -18.119% |
| 2026-03-06 | 24.7000 | 25.1000 | 24.7000 | 25.1000 | -9.386% | 2 | 242 | -28.884% |
| 2026-03-03 | 25.9000 | 28.1300 | 25.1000 | 27.7000 | -16.942% | 49 | 241 | -35.560% |
| 2026-03-02 | 30.6000 | 33.3500 | 30.6000 | 33.3500 | +1.988% | 2 | 193 | -46.477% |
| 2026-02-27 | 32.3000 | 32.7000 | 32.3000 | 32.7000 | -8.659% | 44 | 192 | -45.413% |
| 2026-02-26 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | +13.759% | 1 | 148 | -50.140% |
| 2026-02-23 | 31.5200 | 31.6700 | 31.4700 | 31.4700 | -25.338% | 196 | 150 | -43.279% |
| 2026-02-06 | 42.1500 | 42.1500 | 42.1500 | 42.1500 | +15.479% | 1 | 56 | -57.651% |
| 2026-02-05 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -12.888% | 1 | 55 | -51.096% |
| 2026-02-04 | 42.0000 | 42.0000 | 41.9000 | 41.9000 | -12.890% | 2 | 55 | -57.399% |
| 2026-01-30 | 48.1000 | 48.1000 | 48.1000 | 48.1000 | -3.800% | 1 | 56 | -62.890% |
| 2026-01-26 | 48.8800 | 50.0000 | 48.8800 | 50.0000 | +11.284% | 3 | 57 | -64.300% |
| 2026-01-23 | 44.1500 | 44.9300 | 44.1500 | 44.9300 | -0.044% | 2 | 58 | -60.272% |
| 2026-01-22 | 44.9500 | 44.9500 | 44.9500 | 44.9500 | +8.183% | 3 | 57 | -60.289% |
| 2026-01-21 | 41.5500 | 41.5500 | 41.5500 | 41.5500 | +16.387% | 1 | 57 | -57.040% |
| 2026-01-20 | 39.8600 | 40.4100 | 35.3500 | 35.7000 | -35.091% | 8 | 56 | -50.000% |
| 2026-01-13 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -4.414% | 1 | 54 | -67.545% |
| 2026-01-09 | 55.9300 | 57.5400 | 55.9300 | 57.5400 | +6.006% | 3 | 53 | -68.978% |
| 2026-01-07 | 56.3000 | 59.5300 | 54.2600 | 54.2800 | -4.099% | 22 | 52 | -67.115% |
| 2026-01-06 | 50.8800 | 56.6000 | 50.8800 | 56.6000 | +11.571% | 2 | 39 | -68.463% |
| 2026-01-05 | 47.7000 | 51.9200 | 47.7000 | 50.7300 | +1.460% | 25 | 33 | -64.814% |
| 2025-12-29 | 50.5000 | 50.5000 | 50.0000 | 50.0000 | -7.322% | 2 | 33 | -64.300% |
| 2025-12-24 | 53.9500 | 53.9500 | 53.9500 | 53.9500 | 0.000% | 31 | 0 | -66.914% |