Dark

SPXW20261231C8500
SPX Weekly Dec 31 2026 8500.00 Call (SPXW261231C08500000)
option OPRA

EOD

Sep 11, 2026

16.20+13.287%(+1.90)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	17.6000	17.6000	16.2000	16.2000	+13.287%	46	2,337	0.000%
2026-09-10	15.2000	15.9000	14.1000	14.3000	-19.209%	54	2,338	+13.287%
2026-09-09	18.2000	18.2000	17.7000	17.7000	-23.707%	4	2,367	-8.475%
2026-09-04	22.6500	25.2000	22.6500	23.2000	-21.169%	5	2,369	-30.172%
2026-09-03	23.1000	30.4300	23.1000	29.4300	+35.000%	47	2,369	-44.954%
2026-09-02	21.8000	21.8000	21.8000	21.8000	+17.838%	100	2,383	-25.688%
2026-09-01	18.4000	18.5000	17.0000	18.5000	-20.190%	5	2,283	-12.432%
2026-08-31	23.4000	23.4100	23.1800	23.1800	-29.544%	29	2,286	-30.112%
2026-08-28	35.6600	35.6600	32.9000	32.9000	+0.458%	25	2,294	-50.760%
2026-08-27	32.2000	33.2700	32.2000	32.7500	+9.167%	17	2,299	-50.534%
2026-08-26	31.6000	31.6000	27.5000	30.0000	-0.662%	11	2,302	-46.000%
2026-08-25	32.0000	32.0000	29.0000	30.2000	+10.663%	12	2,301	-46.358%
2026-08-24	27.5000	27.5000	27.2300	27.2900	-17.801%	7	2,303	-40.638%
2026-08-21	32.7000	33.2000	32.6000	33.2000	+11.973%	20	2,297	-51.205%
2026-08-20	34.5000	34.6000	29.6000	29.6500	-32.614%	6	2,287	-45.363%
2026-08-19	44.0000	44.0000	44.0000	44.0000	+17.962%	1	2,289	-63.182%
2026-08-18	39.2000	39.2000	37.3000	37.3000	-25.475%	4	2,289	-56.568%
2026-08-17	54.8000	54.8000	50.0500	50.0500	-11.526%	2	2,290	-67.632%
2026-08-14	61.5100	61.5100	56.5700	56.5700	-10.674%	23	2,291	-71.363%
2026-08-13	66.8700	69.2600	59.3000	63.3300	+19.131%	306	2,277	-74.420%
2026-08-12	52.4000	53.1600	52.4000	53.1600	-1.190%	7	2,113	-69.526%
2026-08-11	54.4000	54.4000	53.8000	53.8000	-10.483%	10	2,113	-69.888%
2026-08-07	61.7500	63.7000	56.6000	60.1000	+16.699%	25	2,118	-73.045%
2026-08-06	54.6300	54.6800	49.4000	51.5000	-14.876%	74	2,117	-68.544%
2026-08-05	80.8800	80.8800	57.2400	60.5000	-9.431%	12	2,109	-73.223%
2026-08-04	47.3000	69.9000	47.3000	66.8000	+92.396%	55	2,111	-75.749%
2026-08-03	23.8000	34.7200	23.8000	34.7200	+70.196%	5	2,083	-53.341%
2026-07-31	20.3000	20.9000	16.5000	20.4000	+14.286%	114	2,084	-20.588%
2026-07-30	14.3000	17.8500	14.3000	17.8500	+45.595%	252	2,039	-9.244%
2026-07-29	14.9500	16.4500	12.2600	12.2600	-32.637%	70	2,052	+32.137%
2026-07-28	18.4000	18.4000	18.2000	18.2000	+2.999%	10	2,053	-10.989%
2026-07-27	21.6000	21.6000	17.6700	17.6700	-4.383%	46	2,050	-8.319%
2026-07-24	20.3500	20.3500	18.4800	18.4800	-3.750%	6	2,037	-12.338%
2026-07-23	23.0000	24.0000	19.1500	19.2000	-31.915%	8	2,041	-15.625%
2026-07-22	29.2000	30.8900	28.2000	28.2000	-7.237%	33	2,041	-42.553%
2026-07-21	28.8000	30.4000	28.7000	30.4000	+22.581%	14	2,061	-46.711%
2026-07-20	31.4000	31.4000	24.8000	24.8000	-12.057%	17	2,051	-34.677%
2026-07-17	28.5400	30.9300	28.2000	28.2000	-15.188%	39	2,060	-42.553%
2026-07-16	38.9000	38.9000	33.2500	33.2500	-21.765%	101	2,060	-51.278%
2026-07-15	42.5000	42.5000	42.5000	42.5000	+4.039%	1	2,084	-61.882%
2026-07-14	40.8500	40.8500	40.8500	40.8500	-15.929%	1	2,084	-60.343%
2026-07-10	45.4800	48.5900	45.4800	48.5900	+8.849%	3	2,084	-66.660%
2026-07-09	42.6000	44.6400	42.6000	44.6400	+24.832%	7	2,085	-63.710%
2026-07-08	32.0500	35.7600	32.0500	35.7600	-13.602%	2	2,086	-54.698%
2026-07-07	42.7000	42.7000	40.6000	41.3900	-12.067%	19	2,087	-60.860%
2026-07-06	46.3000	47.0700	46.3000	47.0700	+19.467%	4	2,089	-65.583%
2026-07-02	35.7000	39.4000	35.7000	39.4000	-13.024%	67	2,109	-58.883%
2026-07-01	40.4000	45.3000	40.4000	45.3000	-1.307%	7	2,109	-64.238%
2026-06-30	39.8000	47.0000	39.8000	45.9000	+15.617%	29	2,107	-64.706%
2026-06-29	35.0000	39.7000	35.0000	39.7000	+40.780%	4	2,109	-59.194%
2026-06-26	30.8000	36.6000	28.2000	28.2000	-13.497%	21	2,109	-42.553%
2026-06-25	31.1200	33.8000	31.1200	32.6000	-1.511%	4	2,119	-50.307%
2026-06-24	40.9000	40.9000	33.0900	33.1000	-17.250%	7	2,120	-51.057%
2026-06-23	36.3700	43.3500	36.3700	40.0000	-18.133%	31	2,126	-59.500%
2026-06-22	58.8500	59.2100	48.8600	48.8600	-12.122%	28	2,132	-66.844%
2026-06-18	56.1000	56.2000	54.5000	55.6000	+18.753%	47	2,103	-70.863%
2026-06-17	60.3900	60.4500	46.8200	46.8200	-24.896%	31	2,103	-65.399%
2026-06-16	72.6500	72.6500	62.3400	62.3400	-19.217%	4	2,103	-74.013%
2026-06-15	78.4000	78.4000	77.1700	77.1700	+32.140%	9	2,127	-79.007%
2026-06-12	53.9000	58.4000	48.7000	58.4000	+24.520%	11	2,127	-72.260%
2026-06-11	40.4000	47.6000	40.4000	46.9000	+28.846%	12	2,127	-65.458%
2026-06-10	44.4000	49.7000	36.4000	36.4000	-26.016%	15	2,124	-55.495%
2026-06-09	58.1000	58.1000	37.7000	49.2000	-2.187%	42	2,126	-67.073%
2026-06-08	57.3000	59.8000	50.3000	50.3000	+1.616%	18	2,130	-67.793%
2026-06-05	52.5300	54.3000	49.5000	49.5000	-45.183%	8	2,119	-67.273%
2026-06-04	78.0000	90.3000	78.0000	90.3000	+2.730%	7	2,118	-82.060%
2026-06-03	87.0000	87.9000	87.0000	87.9000	-3.618%	3	2,117	-81.570%
2026-06-02	91.1000	91.2000	91.1000	91.2000	-3.990%	5	2,117	-82.237%
2026-06-01	94.9900	94.9900	94.9900	94.9900	+6.983%	1	2,120	-82.946%
2026-05-29	93.1000	93.1000	87.7000	88.7900	-0.112%	15	2,122	-81.755%
2026-05-28	87.1300	88.8900	87.1300	88.8900	+8.270%	32	2,123	-81.775%
2026-05-27	82.1000	82.1000	82.1000	82.1000	-5.087%	50	2,093	-80.268%
2026-05-26	82.8000	86.5000	82.8000	86.5000	+20.658%	64	2,073	-81.272%
2026-05-22	71.6900	71.6900	71.6900	71.6900	+10.123%	18	2,079	-77.403%
2026-05-21	57.5000	68.0400	57.5000	65.1000	+0.618%	28	2,080	-75.115%
2026-05-20	64.7000	64.7000	64.7000	64.7000	+16.577%	1	2,080	-74.961%
2026-05-18	67.2400	67.2400	55.5000	55.5000	-23.130%	11	2,065	-70.811%
2026-05-15	71.9000	72.2000	71.9000	72.2000	-22.532%	14	2,065	-77.562%
2026-05-14	88.5000	99.3000	88.3000	93.2000	+16.108%	57	2,063	-82.618%
2026-05-13	78.9700	81.6500	78.9700	80.2700	+14.280%	26	2,095	-79.818%
2026-05-11	70.2400	70.2400	70.2400	70.2400	+7.319%	1	2,095	-76.936%
2026-05-08	63.4400	65.4900	63.4400	65.4500	+28.082%	7	2,100	-75.248%
2026-05-07	57.9300	57.9300	51.1000	51.1000	-11.316%	4	2,104	-68.297%
2026-05-06	47.4900	57.6200	47.4900	57.6200	+43.548%	35	2,106	-71.885%
2026-05-05	37.2000	40.6000	37.1400	40.1400	+24.465%	43	2,100	-59.641%
2026-05-04	32.1400	32.2500	32.1400	32.2500	-14.479%	2	2,134	-49.767%
2026-05-01	35.0200	39.0000	35.0200	37.7100	+11.899%	32	2,121	-57.041%
2026-04-30	28.3000	33.7000	28.3000	33.7000	+20.486%	8	2,121	-51.929%
2026-04-28	27.6000	27.9700	27.6000	27.9700	-12.839%	4	2,125	-42.081%
2026-04-27	32.0600	32.0900	32.0600	32.0900	+4.494%	2	2,125	-49.517%
2026-04-24	26.6500	31.1000	26.6500	30.7100	+18.985%	20	2,125	-47.248%
2026-04-23	28.1000	28.4900	25.2300	25.8100	-6.553%	52	2,114	-37.234%
2026-04-22	26.6900	27.6200	26.6900	27.6200	+6.231%	132	2,134	-41.347%
2026-04-21	29.0900	29.0900	26.0000	26.0000	-5.797%	29	2,052	-37.692%
2026-04-20	27.7100	28.4800	27.0900	27.6000	-2.093%	85	2,052	-41.304%
2026-04-17	26.0500	30.0000	26.0500	28.1900	+31.976%	63	2,017	-42.533%
2026-04-16	20.9400	23.0900	20.2700	21.3600	+5.900%	278	1,990	-24.157%
2026-04-15	17.7600	20.4400	17.7400	20.1700	+29.627%	1,816	1,907	-19.683%
2026-04-14	12.8000	15.6400	12.8000	15.5600	+55.600%	149	1,168	+4.113%
2026-04-10	10.0000	10.0000	10.0000	10.0000	+2.041%	11	1,088	+62.000%
2026-04-09	9.8000	9.8000	9.8000	9.8000	+7.930%	20	1,099	+65.306%
2026-04-08	9.0200	9.0800	9.0200	9.0800	+26.111%	2	1,079	+78.414%
2026-04-07	6.6500	7.2000	6.6500	7.2000	+5.882%	3	1,079	+125.000%
2026-04-06	6.8000	6.8000	6.8000	6.8000	+18.261%	7	1,080	+138.235%
2026-03-30	5.7500	5.7500	5.7500	5.7500	-0.862%	45	1,080	+181.739%
2026-03-27	5.8000	5.8000	5.8000	5.8000	-36.612%	2	1,125	+179.310%
2026-03-20	9.1500	9.1500	9.1500	9.1500	-11.165%	1	1,123	+77.049%
2026-03-18	10.3000	10.3000	10.3000	10.3000	-17.002%	30	1,122	+57.282%
2026-03-16	12.7000	12.7000	12.4100	12.4100	-40.048%	34	1,122	+30.540%
2026-03-02	19.3000	20.7000	19.3000	20.7000	-5.479%	6	1,118	-21.739%
2026-02-26	21.1000	21.9000	21.1000	21.9000	+10.606%	4	1,118	-26.027%
2026-02-19	20.0000	20.0000	19.8000	19.8000	-11.251%	4	1,118	-18.182%
2026-02-05	23.1000	23.1000	21.9500	22.3100	-18.784%	19	1,117	-27.387%
2026-02-04	27.4700	27.4700	27.4700	27.4700	+0.439%	10	1,118	-41.027%
2026-02-03	26.5000	27.3500	26.5000	27.3500	-17.620%	12	1,128	-40.768%
2026-02-02	32.7500	33.2000	32.6600	33.2000	+1.220%	4	1,128	-51.205%
2026-01-29	31.4000	32.8000	31.4000	32.8000	+3.699%	112	1,127	-50.610%
2026-01-26	31.0000	31.6300	31.0000	31.6300	+12.522%	13	1,082	-48.783%
2026-01-23	28.1100	28.1100	28.1100	28.1100	+7.949%	2	1,070	-42.369%
2026-01-21	23.4400	26.0400	23.4400	26.0400	+16.095%	2	1,069	-37.788%
2026-01-20	25.4400	25.4400	22.4300	22.4300	-31.824%	4	1,069	-27.775%
2026-01-14	32.9000	32.9000	32.9000	32.9000	-12.593%	2	1,071	-50.760%
2026-01-12	37.6400	37.6400	37.6400	37.6400	+0.106%	3	1,071	-56.961%
2026-01-09	37.6000	37.6000	37.6000	37.6000	-5.314%	1	1,068	-56.915%
2026-01-07	39.5200	39.7100	39.5200	39.7100	+19.897%	949	1,067	-59.204%
2026-01-05	34.1500	34.1500	33.1200	33.1200	+13.425%	5	91	-51.087%
2025-12-31	29.2000	29.2000	29.2000	29.2000	-10.429%	37	91	-44.521%
2025-12-29	33.6000	33.6000	32.6000	32.6000	-7.805%	42	91	-50.307%
2025-12-24	33.0000	35.3600	33.0000	35.3600	+15.179%	55	29	-54.186%
2025-12-23	30.6000	30.7000	30.6000	30.7000	0.000%	29	29	-47.231%

.dark-mode .bTBd8m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTBd8m{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20261231C8500SPX Weekly Dec 31 2026 8500.00 Call (SPXW261231C08500000)option OPRA

SPXW20261231C8500
SPX Weekly Dec 31 2026 8500.00 Call (SPXW261231C08500000)
option OPRA