SPXW261231C08400000
SPX Weekly Dec 31 2026 8400.00 Call
optionOPRA
EODOct 28, 2026
9.60USD-7.246%(-0.75)30Vol2,105OI
SPXW261231C08400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.1500 | 12.1100 | 9.6000 | 9.6000 | -7.246% | 30 | 2,084 | 0.000% |
| 2026-10-27 | 9.0500 | 10.4400 | 9.0500 | 10.3500 | +24.699% | 99 | 2,030 | -7.246% |
| 2026-10-26 | 9.2500 | 9.2500 | 8.3000 | 8.3000 | +18.571% | 31 | 2,030 | +15.663% |
| 2026-10-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -18.129% | 1 | 2,029 | +37.143% |
| 2026-10-22 | 8.6000 | 8.8000 | 8.0800 | 8.5500 | -40.000% | 90 | 2,078 | +12.281% |
| 2026-10-21 | 11.2100 | 14.5000 | 11.2100 | 14.2500 | +36.756% | 5 | 2,074 | -32.632% |
| 2026-10-20 | 11.0400 | 11.0400 | 9.8800 | 10.4200 | +4.200% | 7 | 2,073 | -7.869% |
| 2026-10-19 | 9.8800 | 10.0000 | 9.2900 | 10.0000 | +18.906% | 89 | 2,100 | -4.000% |
| 2026-10-16 | 8.0000 | 8.4100 | 8.0000 | 8.4100 | -32.341% | 3 | 2,099 | +14.150% |
| 2026-10-15 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | +12.591% | 45 | 2,132 | -22.767% |
| 2026-10-14 | 14.1500 | 14.1500 | 10.0800 | 11.0400 | -38.837% | 87 | 2,096 | -13.043% |
| 2026-10-13 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -11.520% | 1 | 2,096 | -46.814% |
| 2026-10-12 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -13.006% | 1 | 2,096 | -52.941% |
| 2026-10-09 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +24.734% | 1 | 2,096 | -59.062% |
| 2026-10-08 | 18.6500 | 19.3000 | 18.4000 | 18.8000 | -25.397% | 33 | 2,300 | -48.936% |
| 2026-10-07 | 25.6400 | 26.1000 | 22.4000 | 25.2000 | -16.556% | 311 | 2,160 | -61.905% |
| 2026-10-06 | 31.4000 | 34.2000 | 30.2000 | 30.2000 | +15.709% | 108 | 2,103 | -68.212% |
| 2026-10-05 | 22.9900 | 28.3000 | 22.8000 | 26.1000 | +18.636% | 110 | 2,009 | -63.218% |
| 2026-10-02 | 23.0000 | 24.5000 | 22.0000 | 22.0000 | +25.714% | 20 | 2,003 | -56.364% |
| 2026-10-01 | 16.9100 | 17.5000 | 14.5000 | 17.5000 | +3.550% | 62 | 1,977 | -45.143% |
| 2026-09-30 | 21.5000 | 21.5000 | 16.9000 | 16.9000 | -11.053% | 288 | 1,900 | -43.195% |
| 2026-09-28 | 21.4000 | 21.4000 | 19.0000 | 19.0000 | -26.471% | 5 | 1,896 | -49.474% |
| 2026-09-25 | 27.1000 | 27.1000 | 25.8400 | 25.8400 | +6.337% | 3 | 1,894 | -62.848% |
| 2026-09-24 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +0.041% | 1 | 1,891 | -60.494% |
| 2026-09-23 | 25.4000 | 26.2000 | 24.2900 | 24.2900 | -32.490% | 8 | 1,887 | -60.478% |
| 2026-09-21 | 25.6500 | 35.9800 | 25.6500 | 35.9800 | +94.172% | 103 | 1,988 | -73.319% |
| 2026-09-18 | 18.5300 | 18.5300 | 18.5300 | 18.5300 | -4.779% | 1 | 1,987 | -48.192% |
| 2026-09-17 | 18.7800 | 19.4600 | 18.7800 | 19.4600 | +55.680% | 7 | 1,984 | -50.668% |
| 2026-09-16 | 17.9000 | 19.1000 | 12.5000 | 12.5000 | -27.326% | 59 | 2,021 | -23.200% |
| 2026-09-15 | 16.5000 | 17.2000 | 16.3000 | 17.2000 | -15.271% | 55 | 1,988 | -44.186% |
| 2026-09-14 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -24.815% | 1 | 1,989 | -52.709% |
| 2026-09-11 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +23.288% | 1 | 1,988 | -64.444% |
| 2026-09-10 | 23.7000 | 23.7000 | 21.6100 | 21.9000 | -16.252% | 5 | 1,988 | -56.164% |
| 2026-09-09 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -18.839% | 4 | 2,016 | -63.289% |
| 2026-09-08 | 32.0000 | 32.2300 | 31.1000 | 32.2200 | -6.879% | 10 | 2,019 | -70.205% |
| 2026-09-04 | 39.0400 | 39.0400 | 33.7000 | 34.6000 | -20.824% | 13 | 2,016 | -72.254% |
| 2026-09-03 | 34.9100 | 43.7000 | 34.9000 | 43.7000 | +45.424% | 75 | 1,995 | -78.032% |
| 2026-09-02 | 31.8000 | 32.4500 | 29.5500 | 30.0500 | -1.797% | 212 | 1,917 | -68.053% |
| 2026-09-01 | 28.4700 | 30.6000 | 28.4700 | 30.6000 | -10.026% | 3 | 1,916 | -68.627% |
| 2026-08-31 | 34.0700 | 34.0700 | 34.0100 | 34.0100 | -21.090% | 2 | 1,916 | -71.773% |
| 2026-08-28 | 49.4400 | 55.9000 | 43.1000 | 43.1000 | -6.710% | 74 | 1,888 | -77.726% |
| 2026-08-27 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | +8.731% | 2 | 1,890 | -79.221% |
| 2026-08-26 | 42.6300 | 42.6300 | 42.4900 | 42.4900 | +5.069% | 33 | 1,923 | -77.406% |
| 2026-08-24 | 40.3600 | 40.4400 | 40.3600 | 40.4400 | -15.113% | 2 | 1,921 | -76.261% |
| 2026-08-20 | 49.3000 | 49.3000 | 47.6400 | 47.6400 | -10.113% | 2 | 1,920 | -79.849% |
| 2026-08-18 | 58.1500 | 58.1500 | 53.0000 | 53.0000 | -29.002% | 5 | 1,919 | -81.887% |
| 2026-08-17 | 74.3700 | 74.6500 | 74.3700 | 74.6500 | -2.175% | 2 | 1,918 | -87.140% |
| 2026-08-14 | 85.0000 | 85.0000 | 76.3100 | 76.3100 | -12.055% | 12 | 1,917 | -87.420% |
| 2026-08-13 | 76.9300 | 88.9700 | 76.9300 | 86.7700 | +21.391% | 162 | 1,928 | -88.936% |
| 2026-08-12 | 75.7600 | 75.7600 | 71.4800 | 71.4800 | -3.405% | 3 | 1,926 | -86.570% |
| 2026-08-11 | 76.0000 | 76.0000 | 74.0000 | 74.0000 | -7.673% | 4 | 1,928 | -87.027% |
| 2026-08-07 | 75.2000 | 80.1700 | 75.2000 | 80.1500 | +15.707% | 20 | 1,924 | -88.022% |
| 2026-08-06 | 67.0000 | 69.2700 | 67.0000 | 69.2700 | -13.304% | 61 | 1,982 | -86.141% |
| 2026-08-05 | 102.9600 | 102.9700 | 76.6000 | 79.9000 | -8.935% | 22 | 1,986 | -87.985% |
| 2026-08-04 | 77.7600 | 87.7400 | 76.7300 | 87.7400 | +239.683% | 46 | 1,958 | -89.059% |
| 2026-07-31 | 23.7000 | 25.8300 | 23.7000 | 25.8300 | +11.384% | 5 | 1,958 | -62.834% |
| 2026-07-30 | 23.1900 | 23.1900 | 23.1900 | 23.1900 | +36.895% | 2 | 1,958 | -58.603% |
| 2026-07-29 | 22.5200 | 22.5200 | 16.9400 | 16.9400 | -30.716% | 4 | 1,958 | -43.329% |
| 2026-07-27 | 26.8600 | 26.8600 | 24.4500 | 24.4500 | -7.421% | 2 | 1,959 | -60.736% |
| 2026-07-24 | 26.4100 | 26.4100 | 26.4100 | 26.4100 | -3.613% | 1 | 1,958 | -63.650% |
| 2026-07-23 | 28.7500 | 29.5500 | 27.4000 | 27.4000 | -33.187% | 23 | 1,938 | -64.964% |
| 2026-07-22 | 41.0100 | 41.0100 | 41.0100 | 41.0100 | +17.507% | 1 | 1,939 | -76.591% |
| 2026-07-20 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | -16.186% | 1 | 1,939 | -72.493% |
| 2026-07-17 | 41.7700 | 41.7700 | 41.6400 | 41.6400 | -8.984% | 2 | 1,938 | -76.945% |
| 2026-07-16 | 51.4600 | 51.4600 | 45.7500 | 45.7500 | -21.822% | 101 | 1,914 | -79.016% |
| 2026-07-15 | 58.5200 | 58.5200 | 58.5200 | 58.5200 | -9.285% | 25 | 1,889 | -83.595% |
| 2026-07-10 | 60.9400 | 64.5100 | 60.9400 | 64.5100 | +44.999% | 4 | 1,888 | -85.119% |
| 2026-07-08 | 44.4900 | 44.4900 | 44.4900 | 44.4900 | -29.493% | 1 | 1,889 | -78.422% |
| 2026-07-06 | 63.1000 | 63.1000 | 63.1000 | 63.1000 | +23.725% | 1 | 1,889 | -84.786% |
| 2026-07-02 | 50.9200 | 51.0000 | 50.9200 | 51.0000 | -17.235% | 2 | 1,889 | -81.176% |
| 2026-07-01 | 54.2400 | 61.6200 | 54.2400 | 61.6200 | +3.650% | 252 | 2,030 | -84.421% |
| 2026-06-30 | 59.4500 | 59.4500 | 59.4500 | 59.4500 | +14.525% | 1 | 2,031 | -83.852% |
| 2026-06-29 | 51.9100 | 51.9100 | 51.9100 | 51.9100 | +25.386% | 2 | 2,029 | -81.506% |
| 2026-06-26 | 40.1000 | 45.2000 | 40.1000 | 41.4000 | -7.175% | 4 | 2,027 | -76.812% |
| 2026-06-25 | 48.0000 | 49.4400 | 44.2900 | 44.6000 | -3.043% | 467 | 1,852 | -78.475% |
| 2026-06-24 | 48.0000 | 48.0000 | 46.0000 | 46.0000 | -6.103% | 2 | 1,853 | -79.130% |
| 2026-06-23 | 47.8000 | 52.4000 | 47.8000 | 48.9900 | -23.056% | 111 | 1,801 | -80.404% |
| 2026-06-22 | 67.0000 | 67.0000 | 63.4000 | 63.6700 | -11.323% | 40 | 1,801 | -84.922% |
| 2026-06-18 | 75.9000 | 75.9000 | 71.8000 | 71.8000 | +18.287% | 28 | 1,794 | -86.630% |
| 2026-06-17 | 78.3500 | 79.9400 | 60.7000 | 60.7000 | -23.982% | 269 | 1,993 | -84.185% |
| 2026-06-16 | 85.1300 | 87.2300 | 79.8500 | 79.8500 | -13.676% | 120 | 1,989 | -87.977% |
| 2026-06-15 | 93.5000 | 100.1000 | 92.5000 | 92.5000 | +22.193% | 7 | 1,989 | -89.622% |
| 2026-06-12 | 75.7000 | 75.7000 | 75.7000 | 75.7000 | +56.082% | 4 | 1,989 | -87.318% |
| 2026-06-10 | 55.0000 | 55.0000 | 48.5000 | 48.5000 | -4.902% | 2 | 1,989 | -80.206% |
| 2026-06-09 | 55.0000 | 55.0000 | 47.8900 | 51.0000 | -29.529% | 20 | 2,008 | -81.176% |
| 2026-06-08 | 72.3700 | 72.3700 | 72.3700 | 72.3700 | +8.015% | 1 | 2,008 | -86.735% |
| 2026-06-05 | 96.0000 | 96.0000 | 67.0000 | 67.0000 | -39.196% | 18 | 2,011 | -85.672% |
| 2026-06-04 | 106.3000 | 110.1900 | 106.3000 | 110.1900 | +5.043% | 3 | 2,010 | -91.288% |
| 2026-06-03 | 112.8200 | 112.8200 | 103.7000 | 104.9000 | -11.079% | 87 | 1,950 | -90.848% |
| 2026-06-02 | 110.8400 | 117.9700 | 110.8400 | 117.9700 | -0.195% | 2 | 1,949 | -91.862% |
| 2026-06-01 | 110.6800 | 118.2000 | 110.4800 | 118.2000 | +7.172% | 501 | 1,609 | -91.878% |
| 2026-05-29 | 110.2900 | 110.2900 | 110.2900 | 110.2900 | -0.054% | 10 | 1,609 | -91.296% |
| 2026-05-28 | 104.6000 | 110.3500 | 102.5100 | 110.3500 | +8.505% | 6 | 1,606 | -91.300% |
| 2026-05-27 | 101.7000 | 101.7000 | 101.7000 | 101.7000 | -4.057% | 26 | 1,606 | -90.560% |
| 2026-05-26 | 106.0000 | 106.0000 | 106.0000 | 106.0000 | +16.215% | 1 | 1,605 | -90.943% |
| 2026-05-22 | 91.2100 | 91.2100 | 91.2100 | 91.2100 | +18.455% | 1 | 1,605 | -89.475% |
| 2026-05-21 | 79.2000 | 79.2000 | 75.5500 | 77.0000 | -6.553% | 18 | 1,605 | -87.532% |
| 2026-05-20 | 80.8300 | 82.4000 | 80.8300 | 82.4000 | +16.714% | 3 | 1,605 | -88.350% |
| 2026-05-19 | 65.0000 | 70.6000 | 65.0000 | 70.6000 | -0.521% | 5 | 1,604 | -86.402% |
| 2026-05-18 | 70.9700 | 70.9700 | 70.9700 | 70.9700 | -37.740% | 1 | 1,604 | -86.473% |
| 2026-05-14 | 113.9900 | 113.9900 | 113.9900 | 113.9900 | +15.410% | 2 | 1,604 | -91.578% |
| 2026-05-13 | 98.7700 | 98.7700 | 98.7700 | 98.7700 | +19.273% | 17 | 1,621 | -90.280% |
| 2026-05-12 | 75.1500 | 82.8100 | 73.1600 | 82.8100 | -5.024% | 7 | 1,620 | -88.407% |
| 2026-05-11 | 87.1900 | 87.1900 | 87.1900 | 87.1900 | +11.254% | 1 | 1,621 | -88.990% |
| 2026-05-08 | 80.1000 | 80.1000 | 78.3700 | 78.3700 | +8.366% | 25 | 1,598 | -87.750% |
| 2026-05-06 | 60.0000 | 72.3200 | 60.0000 | 72.3200 | +41.610% | 86 | 1,669 | -86.726% |
| 2026-05-05 | 51.0500 | 51.6000 | 51.0400 | 51.0700 | +21.595% | 71 | 1,700 | -81.202% |
| 2026-05-04 | 44.0000 | 45.0700 | 42.0000 | 42.0000 | -8.894% | 7 | 1,694 | -77.143% |
| 2026-05-01 | 45.6000 | 49.6000 | 45.6000 | 46.1000 | +17.303% | 17 | 1,683 | -79.176% |
| 2026-04-30 | 37.5000 | 39.3000 | 37.5000 | 39.3000 | +9.046% | 32 | 1,683 | -75.573% |
| 2026-04-28 | 35.5000 | 36.1900 | 35.5000 | 36.0400 | -13.157% | 4 | 1,653 | -73.363% |
| 2026-04-27 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +5.063% | 10 | 1,652 | -76.867% |
| 2026-04-24 | 34.5000 | 39.5000 | 34.5000 | 39.5000 | +21.464% | 20 | 1,657 | -75.696% |
| 2026-04-23 | 36.8000 | 36.8000 | 32.0400 | 32.5200 | -6.552% | 73 | 1,662 | -70.480% |
| 2026-04-22 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +7.407% | 1 | 1,595 | -72.414% |
| 2026-04-21 | 33.5000 | 33.5000 | 31.8000 | 32.4000 | -10.989% | 12 | 1,584 | -70.370% |
| 2026-04-20 | 36.5200 | 36.5200 | 36.2500 | 36.4000 | -0.274% | 28 | 1,584 | -73.626% |
| 2026-04-17 | 34.1400 | 36.5000 | 34.1000 | 36.5000 | +32.679% | 47 | 1,579 | -73.699% |
| 2026-04-16 | 27.0000 | 29.6300 | 26.5900 | 27.5100 | +4.363% | 116 | 1,557 | -65.104% |
| 2026-04-15 | 21.4600 | 26.4000 | 21.4600 | 26.3600 | +34.490% | 185 | 1,507 | -63.581% |
| 2026-04-14 | 16.9700 | 19.9000 | 16.9700 | 19.6000 | +54.941% | 701 | 1,498 | -51.020% |
| 2026-04-13 | 12.4000 | 12.6500 | 12.4000 | 12.6500 | -1.938% | 2 | 1,027 | -24.111% |
| 2026-04-10 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +10.256% | 1 | 1,028 | -25.581% |
| 2026-04-08 | 12.4100 | 12.4600 | 11.6100 | 11.7000 | +23.810% | 283 | 1,029 | -17.949% |
| 2026-04-07 | 8.3000 | 9.4500 | 8.3000 | 9.4500 | +14.130% | 43 | 978 | +1.587% |
| 2026-03-31 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +21.765% | 2 | 981 | +15.942% |
| 2026-03-30 | 7.7600 | 7.7600 | 6.8000 | 6.8000 | -21.929% | 42 | 980 | +41.176% |
| 2026-03-26 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -31.417% | 5 | 982 | +10.218% |
| 2026-03-23 | 13.3100 | 13.3100 | 12.7000 | 12.7000 | +7.627% | 2 | 976 | -24.409% |
| 2026-03-20 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -12.593% | 1 | 974 | -18.644% |
| 2026-03-19 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -19.162% | 1 | 968 | -28.889% |
| 2026-03-17 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +3.985% | 2 | 966 | -42.515% |
| 2026-03-16 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -15.740% | 4 | 964 | -40.224% |
| 2026-03-11 | 19.0600 | 19.0600 | 19.0600 | 19.0600 | +18.312% | 10 | 960 | -49.633% |
| 2026-03-09 | 16.0800 | 16.1100 | 16.0800 | 16.1100 | -21.415% | 2 | 960 | -40.410% |
| 2026-03-05 | 20.4500 | 20.5000 | 20.4500 | 20.5000 | -21.756% | 2 | 958 | -53.171% |
| 2026-03-02 | 25.8000 | 26.2000 | 25.8000 | 26.2000 | -23.881% | 2 | 958 | -63.359% |
| 2026-02-04 | 34.4200 | 34.4200 | 34.4200 | 34.4200 | -0.087% | 10 | 958 | -72.109% |
| 2026-02-03 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | -16.241% | 10 | 968 | -72.134% |
| 2026-02-02 | 41.2100 | 41.2300 | 41.1300 | 41.1300 | +16.154% | 120 | 958 | -76.659% |
| 2026-01-23 | 35.4100 | 35.4100 | 35.4100 | 35.4100 | +7.662% | 2 | 958 | -72.889% |
| 2026-01-21 | 32.8900 | 32.8900 | 32.8900 | 32.8900 | +16.096% | 1 | 956 | -70.812% |
| 2026-01-20 | 31.7600 | 31.7600 | 28.3300 | 28.3300 | -39.453% | 3 | 955 | -66.114% |
| 2026-01-12 | 46.7900 | 46.7900 | 46.7900 | 46.7900 | +0.300% | 3 | 955 | -79.483% |
| 2026-01-09 | 46.6500 | 46.6500 | 46.6500 | 46.6500 | +8.061% | 1 | 952 | -79.421% |
| 2026-01-08 | 43.1700 | 43.1700 | 43.1700 | 43.1700 | -1.506% | 1 | 951 | -77.762% |
| 2026-01-07 | 46.1100 | 49.0000 | 43.8100 | 43.8300 | +3.008% | 975 | 950 | -78.097% |
| 2026-01-06 | 42.5500 | 42.5500 | 42.5500 | 42.5500 | +3.578% | 1 | 22 | -77.438% |
| 2026-01-05 | 41.4200 | 41.4200 | 41.0800 | 41.0800 | +15.393% | 22 | 1 | -76.631% |
| 2026-01-02 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | -10.146% | 1 | 1 | -73.034% |
| 2025-12-29 | 39.6200 | 39.6200 | 39.6200 | 39.6200 | 0.000% | 1 | 1 | -75.770% |