SPXW261231C08500000
SPX Weekly Dec 31 2026 8500.00 Call
optionOPRA
EODOct 28, 2026
5.70USD-9.524%(-0.60)381Vol2,609OI
SPXW261231C08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.5000 | 7.1100 | 5.6000 | 5.7000 | -9.524% | 381 | 2,602 | 0.000% |
| 2026-10-27 | 4.6400 | 6.6000 | 4.6400 | 6.3000 | +31.250% | 74 | 2,616 | -9.524% |
| 2026-10-26 | 5.0000 | 5.3000 | 4.8000 | 4.8000 | +23.077% | 5 | 2,649 | +18.750% |
| 2026-10-23 | 4.2000 | 4.9000 | 3.9000 | 3.9000 | -22.000% | 201 | 2,613 | +46.154% |
| 2026-10-22 | 5.3000 | 5.3000 | 4.5000 | 5.0000 | -38.272% | 40 | 2,566 | +14.000% |
| 2026-10-21 | 6.7000 | 8.4000 | 6.3000 | 8.1000 | +30.645% | 369 | 2,365 | -29.630% |
| 2026-10-20 | 6.1000 | 7.5000 | 5.6600 | 6.2000 | +14.815% | 114 | 2,369 | -8.065% |
| 2026-10-19 | 5.8000 | 6.3400 | 5.3000 | 5.4000 | +12.500% | 91 | 2,349 | +5.556% |
| 2026-10-16 | 6.7000 | 6.9000 | 4.6000 | 4.8000 | -31.429% | 96 | 2,343 | +18.750% |
| 2026-10-15 | 5.7000 | 7.3000 | 5.7000 | 7.0000 | +13.821% | 65 | 2,329 | -18.571% |
| 2026-10-14 | 8.4000 | 9.0000 | 5.8000 | 6.1500 | -43.578% | 79 | 2,382 | -7.317% |
| 2026-10-13 | 11.5000 | 11.5000 | 10.0000 | 10.9000 | -5.546% | 22 | 2,380 | -47.706% |
| 2026-10-12 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -16.978% | 1 | 2,381 | -50.607% |
| 2026-10-09 | 12.3500 | 14.2000 | 12.3500 | 13.9000 | +25.225% | 18 | 2,381 | -58.993% |
| 2026-10-08 | 12.9000 | 13.2000 | 10.6000 | 11.1000 | -30.189% | 17 | 2,381 | -48.649% |
| 2026-10-07 | 14.3000 | 15.9000 | 14.0000 | 15.9000 | -22.059% | 8 | 2,379 | -64.151% |
| 2026-10-06 | 22.3000 | 22.3000 | 20.4000 | 20.4000 | +24.771% | 14 | 2,380 | -72.059% |
| 2026-10-05 | 15.9500 | 18.4700 | 15.9200 | 16.3500 | +21.924% | 622 | 2,722 | -65.138% |
| 2026-10-02 | 15.3000 | 17.1000 | 12.8000 | 13.4100 | +19.732% | 11 | 2,722 | -57.494% |
| 2026-10-01 | 11.4000 | 11.4000 | 8.8000 | 11.2000 | -4.274% | 739 | 2,278 | -49.107% |
| 2026-09-29 | 11.7500 | 11.7500 | 10.8000 | 11.7000 | -6.550% | 5 | 2,274 | -51.282% |
| 2026-09-28 | 11.9000 | 13.0000 | 11.9000 | 12.5200 | -23.659% | 63 | 2,234 | -54.473% |
| 2026-09-25 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +4.792% | 1 | 2,235 | -65.244% |
| 2026-09-23 | 16.0000 | 16.5000 | 15.2000 | 15.6500 | -27.344% | 69 | 2,238 | -63.578% |
| 2026-09-22 | 24.0000 | 24.0000 | 21.5400 | 21.5400 | -11.613% | 14 | 2,238 | -73.538% |
| 2026-09-21 | 15.4000 | 24.3700 | 15.4000 | 24.3700 | +99.754% | 142 | 2,342 | -76.611% |
| 2026-09-18 | 12.2000 | 12.2000 | 12.0000 | 12.2000 | -4.688% | 51 | 2,346 | -53.279% |
| 2026-09-17 | 12.6000 | 12.8500 | 12.1100 | 12.8000 | +43.820% | 43 | 2,335 | -55.469% |
| 2026-09-16 | 12.2000 | 12.3000 | 7.8000 | 8.9000 | -18.349% | 17 | 2,338 | -35.955% |
| 2026-09-15 | 12.2000 | 12.2000 | 10.8800 | 10.9000 | -21.413% | 5 | 2,338 | -47.706% |
| 2026-09-14 | 13.5000 | 13.8700 | 12.4000 | 13.8700 | -14.383% | 6 | 2,337 | -58.904% |
| 2026-09-11 | 17.6000 | 17.6000 | 16.2000 | 16.2000 | +13.287% | 46 | 2,338 | -64.815% |
| 2026-09-10 | 15.2000 | 15.9000 | 14.1000 | 14.3000 | -19.209% | 54 | 2,367 | -60.140% |
| 2026-09-09 | 18.2000 | 18.2000 | 17.7000 | 17.7000 | -23.707% | 4 | 2,367 | -67.797% |
| 2026-09-04 | 22.6500 | 25.2000 | 22.6500 | 23.2000 | -21.169% | 5 | 2,369 | -75.431% |
| 2026-09-03 | 23.1000 | 30.4300 | 23.1000 | 29.4300 | +35.000% | 47 | 2,383 | -80.632% |
| 2026-09-02 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +17.838% | 100 | 2,283 | -73.853% |
| 2026-09-01 | 18.4000 | 18.5000 | 17.0000 | 18.5000 | -20.190% | 5 | 2,286 | -69.189% |
| 2026-08-31 | 23.4000 | 23.4100 | 23.1800 | 23.1800 | -29.544% | 29 | 2,294 | -75.410% |
| 2026-08-28 | 35.6600 | 35.6600 | 32.9000 | 32.9000 | +0.458% | 25 | 2,299 | -82.675% |
| 2026-08-27 | 32.2000 | 33.2700 | 32.2000 | 32.7500 | +9.167% | 17 | 2,302 | -82.595% |
| 2026-08-26 | 31.6000 | 31.6000 | 27.5000 | 30.0000 | -0.662% | 11 | 2,301 | -81.000% |
| 2026-08-25 | 32.0000 | 32.0000 | 29.0000 | 30.2000 | +10.663% | 12 | 2,303 | -81.126% |
| 2026-08-24 | 27.5000 | 27.5000 | 27.2300 | 27.2900 | -17.801% | 7 | 2,297 | -79.113% |
| 2026-08-21 | 32.7000 | 33.2000 | 32.6000 | 33.2000 | +11.973% | 20 | 2,287 | -82.831% |
| 2026-08-20 | 34.5000 | 34.6000 | 29.6000 | 29.6500 | -32.614% | 6 | 2,289 | -80.776% |
| 2026-08-19 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +17.962% | 1 | 2,289 | -87.045% |
| 2026-08-18 | 39.2000 | 39.2000 | 37.3000 | 37.3000 | -25.475% | 4 | 2,290 | -84.718% |
| 2026-08-17 | 54.8000 | 54.8000 | 50.0500 | 50.0500 | -11.526% | 2 | 2,291 | -88.611% |
| 2026-08-14 | 61.5100 | 61.5100 | 56.5700 | 56.5700 | -10.674% | 23 | 2,277 | -89.924% |
| 2026-08-13 | 66.8700 | 69.2600 | 59.3000 | 63.3300 | +19.131% | 306 | 2,113 | -91.000% |
| 2026-08-12 | 52.4000 | 53.1600 | 52.4000 | 53.1600 | -1.190% | 7 | 2,113 | -89.278% |
| 2026-08-11 | 54.4000 | 54.4000 | 53.8000 | 53.8000 | -10.483% | 10 | 2,118 | -89.405% |
| 2026-08-07 | 61.7500 | 63.7000 | 56.6000 | 60.1000 | +16.699% | 25 | 2,117 | -90.516% |
| 2026-08-06 | 54.6300 | 54.6800 | 49.4000 | 51.5000 | -14.876% | 74 | 2,109 | -88.932% |
| 2026-08-05 | 80.8800 | 80.8800 | 57.2400 | 60.5000 | -9.431% | 12 | 2,111 | -90.579% |
| 2026-08-04 | 47.3000 | 69.9000 | 47.3000 | 66.8000 | +92.396% | 55 | 2,083 | -91.467% |
| 2026-08-03 | 23.8000 | 34.7200 | 23.8000 | 34.7200 | +70.196% | 5 | 2,084 | -83.583% |
| 2026-07-31 | 20.3000 | 20.9000 | 16.5000 | 20.4000 | +14.286% | 114 | 2,039 | -72.059% |
| 2026-07-30 | 14.3000 | 17.8500 | 14.3000 | 17.8500 | +45.595% | 252 | 2,052 | -68.067% |
| 2026-07-29 | 14.9500 | 16.4500 | 12.2600 | 12.2600 | -32.637% | 70 | 2,053 | -53.507% |
| 2026-07-28 | 18.4000 | 18.4000 | 18.2000 | 18.2000 | +2.999% | 10 | 2,050 | -68.681% |
| 2026-07-27 | 21.6000 | 21.6000 | 17.6700 | 17.6700 | -4.383% | 46 | 2,037 | -67.742% |
| 2026-07-24 | 20.3500 | 20.3500 | 18.4800 | 18.4800 | -3.750% | 6 | 2,041 | -69.156% |
| 2026-07-23 | 23.0000 | 24.0000 | 19.1500 | 19.2000 | -31.915% | 8 | 2,041 | -70.313% |
| 2026-07-22 | 29.2000 | 30.8900 | 28.2000 | 28.2000 | -7.237% | 33 | 2,061 | -79.787% |
| 2026-07-21 | 28.8000 | 30.4000 | 28.7000 | 30.4000 | +22.581% | 14 | 2,051 | -81.250% |
| 2026-07-20 | 31.4000 | 31.4000 | 24.8000 | 24.8000 | -12.057% | 17 | 2,060 | -77.016% |
| 2026-07-17 | 28.5400 | 30.9300 | 28.2000 | 28.2000 | -15.188% | 39 | 2,060 | -79.787% |
| 2026-07-16 | 38.9000 | 38.9000 | 33.2500 | 33.2500 | -21.765% | 101 | 2,084 | -82.857% |
| 2026-07-15 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +4.039% | 1 | 2,084 | -86.588% |
| 2026-07-14 | 40.8500 | 40.8500 | 40.8500 | 40.8500 | -15.929% | 1 | 2,084 | -86.047% |
| 2026-07-10 | 45.4800 | 48.5900 | 45.4800 | 48.5900 | +8.849% | 3 | 2,085 | -88.269% |
| 2026-07-09 | 42.6000 | 44.6400 | 42.6000 | 44.6400 | +24.832% | 7 | 2,086 | -87.231% |
| 2026-07-08 | 32.0500 | 35.7600 | 32.0500 | 35.7600 | -13.602% | 2 | 2,087 | -84.060% |
| 2026-07-07 | 42.7000 | 42.7000 | 40.6000 | 41.3900 | -12.067% | 19 | 2,089 | -86.229% |
| 2026-07-06 | 46.3000 | 47.0700 | 46.3000 | 47.0700 | +19.467% | 4 | 2,088 | -87.890% |
| 2026-07-02 | 35.7000 | 39.4000 | 35.7000 | 39.4000 | -13.024% | 67 | 2,109 | -85.533% |
| 2026-07-01 | 40.4000 | 45.3000 | 40.4000 | 45.3000 | -1.307% | 7 | 2,107 | -87.417% |
| 2026-06-30 | 39.8000 | 47.0000 | 39.8000 | 45.9000 | +15.617% | 29 | 2,109 | -87.582% |
| 2026-06-29 | 35.0000 | 39.7000 | 35.0000 | 39.7000 | +40.780% | 4 | 2,109 | -85.642% |
| 2026-06-26 | 30.8000 | 36.6000 | 28.2000 | 28.2000 | -13.497% | 21 | 2,119 | -79.787% |
| 2026-06-25 | 31.1200 | 33.8000 | 31.1200 | 32.6000 | -1.511% | 4 | 2,120 | -82.515% |
| 2026-06-24 | 40.9000 | 40.9000 | 33.0900 | 33.1000 | -17.250% | 7 | 2,126 | -82.779% |
| 2026-06-23 | 36.3700 | 43.3500 | 36.3700 | 40.0000 | -18.133% | 31 | 2,132 | -85.750% |
| 2026-06-22 | 58.8500 | 59.2100 | 48.8600 | 48.8600 | -12.122% | 28 | 2,126 | -88.334% |
| 2026-06-18 | 56.1000 | 56.2000 | 54.5000 | 55.6000 | +18.753% | 47 | 2,126 | -89.748% |
| 2026-06-17 | 60.3900 | 60.4500 | 46.8200 | 46.8200 | -24.896% | 31 | 2,103 | -87.826% |
| 2026-06-16 | 72.6500 | 72.6500 | 62.3400 | 62.3400 | -19.217% | 4 | 2,123 | -90.857% |
| 2026-06-15 | 78.4000 | 78.4000 | 77.1700 | 77.1700 | +32.140% | 9 | 2,130 | -92.614% |
| 2026-06-12 | 53.9000 | 58.4000 | 48.7000 | 58.4000 | +24.520% | 11 | 2,127 | -90.240% |
| 2026-06-11 | 40.4000 | 47.6000 | 40.4000 | 46.9000 | +28.846% | 12 | 2,124 | -87.846% |
| 2026-06-10 | 44.4000 | 49.7000 | 36.4000 | 36.4000 | -26.016% | 15 | 2,126 | -84.341% |
| 2026-06-09 | 58.1000 | 58.1000 | 37.7000 | 49.2000 | -2.187% | 42 | 2,130 | -88.415% |
| 2026-06-08 | 57.3000 | 59.8000 | 50.3000 | 50.3000 | +1.616% | 18 | 2,119 | -88.668% |
| 2026-06-05 | 52.5300 | 54.3000 | 49.5000 | 49.5000 | -45.183% | 8 | 2,118 | -88.485% |
| 2026-06-04 | 78.0000 | 90.3000 | 78.0000 | 90.3000 | +2.730% | 7 | 2,117 | -93.688% |
| 2026-06-03 | 87.0000 | 87.9000 | 87.0000 | 87.9000 | -3.618% | 3 | 2,117 | -93.515% |
| 2026-06-02 | 91.1000 | 91.2000 | 91.1000 | 91.2000 | -3.990% | 5 | 2,120 | -93.750% |
| 2026-06-01 | 94.9900 | 94.9900 | 94.9900 | 94.9900 | +6.983% | 1 | 2,122 | -93.999% |
| 2026-05-29 | 93.1000 | 93.1000 | 87.7000 | 88.7900 | -0.112% | 15 | 2,123 | -93.580% |
| 2026-05-28 | 87.1300 | 88.8900 | 87.1300 | 88.8900 | +8.270% | 32 | 2,093 | -93.588% |
| 2026-05-27 | 82.1000 | 82.1000 | 82.1000 | 82.1000 | -5.087% | 50 | 2,073 | -93.057% |
| 2026-05-26 | 82.8000 | 86.5000 | 82.8000 | 86.5000 | +20.658% | 64 | 2,079 | -93.410% |
| 2026-05-22 | 71.6900 | 71.6900 | 71.6900 | 71.6900 | +10.123% | 18 | 2,080 | -92.049% |
| 2026-05-21 | 57.5000 | 68.0400 | 57.5000 | 65.1000 | +0.618% | 28 | 2,065 | -91.244% |
| 2026-05-20 | 64.7000 | 64.7000 | 64.7000 | 64.7000 | +16.577% | 1 | 2,065 | -91.190% |
| 2026-05-18 | 67.2400 | 67.2400 | 55.5000 | 55.5000 | -23.130% | 11 | 2,063 | -89.730% |
| 2026-05-15 | 71.9000 | 72.2000 | 71.9000 | 72.2000 | -22.532% | 14 | 2,063 | -92.105% |
| 2026-05-14 | 88.5000 | 99.3000 | 88.3000 | 93.2000 | +16.108% | 57 | 2,095 | -93.884% |
| 2026-05-13 | 78.9700 | 81.6500 | 78.9700 | 80.2700 | +14.280% | 26 | 2,099 | -92.899% |
| 2026-05-11 | 70.2400 | 70.2400 | 70.2400 | 70.2400 | +7.319% | 1 | 2,100 | -91.885% |
| 2026-05-08 | 63.4400 | 65.4900 | 63.4400 | 65.4500 | +28.082% | 7 | 2,104 | -91.291% |
| 2026-05-07 | 57.9300 | 57.9300 | 51.1000 | 51.1000 | -11.316% | 4 | 2,106 | -88.845% |
| 2026-05-06 | 47.4900 | 57.6200 | 47.4900 | 57.6200 | +43.548% | 35 | 2,100 | -90.108% |
| 2026-05-05 | 37.2000 | 40.6000 | 37.1400 | 40.1400 | +24.465% | 43 | 2,134 | -85.800% |
| 2026-05-04 | 32.1400 | 32.2500 | 32.1400 | 32.2500 | -14.479% | 2 | 2,135 | -82.326% |
| 2026-05-01 | 35.0200 | 39.0000 | 35.0200 | 37.7100 | +11.899% | 32 | 2,121 | -84.885% |
| 2026-04-30 | 28.3000 | 33.7000 | 28.3000 | 33.7000 | +20.486% | 8 | 2,121 | -83.086% |
| 2026-04-28 | 27.6000 | 27.9700 | 27.6000 | 27.9700 | -12.839% | 4 | 2,125 | -79.621% |
| 2026-04-27 | 32.0600 | 32.0900 | 32.0600 | 32.0900 | +4.494% | 2 | 2,125 | -82.237% |
| 2026-04-24 | 26.6500 | 31.1000 | 26.6500 | 30.7100 | +18.985% | 20 | 2,125 | -81.439% |
| 2026-04-23 | 28.1000 | 28.4900 | 25.2300 | 25.8100 | -6.553% | 52 | 2,114 | -77.916% |
| 2026-04-22 | 26.6900 | 27.6200 | 26.6900 | 27.6200 | +6.231% | 132 | 2,134 | -79.363% |
| 2026-04-21 | 29.0900 | 29.0900 | 26.0000 | 26.0000 | -5.797% | 29 | 2,052 | -78.077% |
| 2026-04-20 | 27.7100 | 28.4800 | 27.0900 | 27.6000 | -2.093% | 85 | 2,052 | -79.348% |
| 2026-04-17 | 26.0500 | 30.0000 | 26.0500 | 28.1900 | +31.976% | 63 | 2,017 | -79.780% |
| 2026-04-16 | 20.9400 | 23.0900 | 20.2700 | 21.3600 | +5.900% | 278 | 1,990 | -73.315% |
| 2026-04-15 | 17.7600 | 20.4400 | 17.7400 | 20.1700 | +29.627% | 1,816 | 1,907 | -71.740% |
| 2026-04-14 | 12.8000 | 15.6400 | 12.8000 | 15.5600 | +55.600% | 149 | 1,168 | -63.368% |
| 2026-04-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.041% | 11 | 1,088 | -43.000% |
| 2026-04-09 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +7.930% | 20 | 1,099 | -41.837% |
| 2026-04-08 | 9.0200 | 9.0800 | 9.0200 | 9.0800 | +26.111% | 2 | 1,079 | -37.225% |
| 2026-04-07 | 6.6500 | 7.2000 | 6.6500 | 7.2000 | +5.882% | 3 | 1,079 | -20.833% |
| 2026-04-06 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +18.261% | 7 | 1,080 | -16.176% |
| 2026-03-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -0.862% | 45 | 1,080 | -0.870% |
| 2026-03-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -36.612% | 2 | 1,125 | -1.724% |
| 2026-03-20 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -11.165% | 1 | 1,123 | -37.705% |
| 2026-03-18 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -17.002% | 30 | 1,122 | -44.660% |
| 2026-03-16 | 12.7000 | 12.7000 | 12.4100 | 12.4100 | -40.048% | 34 | 1,122 | -54.069% |
| 2026-03-02 | 19.3000 | 20.7000 | 19.3000 | 20.7000 | -5.479% | 6 | 1,118 | -72.464% |
| 2026-02-26 | 21.1000 | 21.9000 | 21.1000 | 21.9000 | +10.606% | 4 | 1,118 | -73.973% |
| 2026-02-19 | 20.0000 | 20.0000 | 19.8000 | 19.8000 | -11.251% | 4 | 1,118 | -71.212% |
| 2026-02-05 | 23.1000 | 23.1000 | 21.9500 | 22.3100 | -18.784% | 19 | 1,117 | -74.451% |
| 2026-02-04 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | +0.439% | 10 | 1,118 | -79.250% |
| 2026-02-03 | 26.5000 | 27.3500 | 26.5000 | 27.3500 | -17.620% | 12 | 1,128 | -79.159% |
| 2026-02-02 | 32.7500 | 33.2000 | 32.6600 | 33.2000 | +1.220% | 4 | 1,128 | -82.831% |
| 2026-01-29 | 31.4000 | 32.8000 | 31.4000 | 32.8000 | +3.699% | 112 | 1,127 | -82.622% |
| 2026-01-26 | 31.0000 | 31.6300 | 31.0000 | 31.6300 | +12.522% | 13 | 1,082 | -81.979% |
| 2026-01-23 | 28.1100 | 28.1100 | 28.1100 | 28.1100 | +7.949% | 2 | 1,070 | -79.723% |
| 2026-01-21 | 23.4400 | 26.0400 | 23.4400 | 26.0400 | +16.095% | 2 | 1,069 | -78.111% |
| 2026-01-20 | 25.4400 | 25.4400 | 22.4300 | 22.4300 | -31.824% | 4 | 1,069 | -74.588% |
| 2026-01-14 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -12.593% | 2 | 1,071 | -82.675% |
| 2026-01-12 | 37.6400 | 37.6400 | 37.6400 | 37.6400 | +0.106% | 3 | 1,071 | -84.857% |
| 2026-01-09 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | -5.314% | 1 | 1,068 | -84.840% |
| 2026-01-07 | 39.5200 | 39.7100 | 39.5200 | 39.7100 | +19.897% | 949 | 1,067 | -85.646% |
| 2026-01-05 | 34.1500 | 34.1500 | 33.1200 | 33.1200 | +13.425% | 5 | 91 | -82.790% |
| 2025-12-31 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -10.429% | 37 | 91 | -80.479% |
| 2025-12-29 | 33.6000 | 33.6000 | 32.6000 | 32.6000 | -7.805% | 42 | 91 | -82.515% |
| 2025-12-24 | 33.0000 | 35.3600 | 33.0000 | 35.3600 | +15.179% | 55 | 29 | -83.880% |
| 2025-12-23 | 30.6000 | 30.7000 | 30.6000 | 30.7000 | 0.000% | 29 | 29 | -81.433% |