SPXW261231C08800000
SPX Weekly Dec 31 2026 8800.00 Call
optionOPRA
EODOct 27, 2026
1.25USD+4.167%(+0.05)1Vol6,863OI
SPXW261231C08800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 1 | 6,863 | 0.000% |
| 2026-10-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -5.512% | 92 | 6,863 | +4.167% |
| 2026-10-22 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | -39.524% | 141 | 7,013 | -1.575% |
| 2026-10-21 | 1.8000 | 2.1000 | 1.8000 | 2.1000 | +31.250% | 2 | 7,013 | -40.476% |
| 2026-10-20 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +14.286% | 30 | 7,013 | -21.875% |
| 2026-10-19 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +7.692% | 3 | 7,016 | -10.714% |
| 2026-10-16 | 1.4000 | 1.5000 | 1.3000 | 1.3000 | -22.156% | 5,005 | 2,322 | -3.846% |
| 2026-10-15 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -24.091% | 1 | 2,323 | -25.150% |
| 2026-10-13 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -47.619% | 1 | 2,323 | -43.182% |
| 2026-10-07 | 3.8000 | 4.2000 | 3.8000 | 4.2000 | -17.647% | 145 | 2,325 | -70.238% |
| 2026-10-05 | 4.7000 | 5.1000 | 4.7000 | 5.1000 | +41.667% | 10 | 2,315 | -75.490% |
| 2026-10-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +38.462% | 2 | 2,314 | -65.278% |
| 2026-10-01 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | -25.714% | 2 | 2,312 | -51.923% |
| 2026-09-30 | 4.1500 | 4.1500 | 3.5000 | 3.5000 | -12.500% | 3 | 2,313 | -64.286% |
| 2026-09-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -20.792% | 1 | 2,312 | -68.750% |
| 2026-09-25 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +14.773% | 2 | 2,312 | -75.248% |
| 2026-09-23 | 5.7000 | 5.7000 | 4.4000 | 4.4000 | -34.230% | 29 | 2,321 | -71.591% |
| 2026-09-22 | 6.8000 | 6.8000 | 6.6900 | 6.6900 | -14.777% | 12 | 2,320 | -81.315% |
| 2026-09-21 | 5.7000 | 7.8500 | 5.7000 | 7.8500 | +96.250% | 10 | 2,317 | -84.076% |
| 2026-09-14 | 3.7700 | 4.0000 | 3.7700 | 4.0000 | -23.077% | 6 | 2,317 | -68.750% |
| 2026-09-11 | 4.7400 | 5.2000 | 4.7400 | 5.2000 | +10.638% | 16 | 2,312 | -75.962% |
| 2026-09-10 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | -12.963% | 2 | 2,312 | -73.404% |
| 2026-09-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -15.625% | 2 | 2,338 | -76.852% |
| 2026-09-08 | 6.9000 | 6.9000 | 6.4000 | 6.4000 | -12.568% | 22 | 2,338 | -80.469% |
| 2026-09-04 | 7.4000 | 7.4000 | 7.3200 | 7.3200 | +14.375% | 3 | 2,338 | -82.923% |
| 2026-09-02 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +20.755% | 1 | 2,338 | -80.469% |
| 2026-09-01 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | -19.084% | 2 | 2,338 | -76.415% |
| 2026-08-31 | 6.8300 | 6.8500 | 6.5500 | 6.5500 | -49.615% | 62 | 2,350 | -80.916% |
| 2026-08-28 | 11.5800 | 13.0000 | 11.5800 | 13.0000 | +26.214% | 11 | 2,350 | -90.385% |
| 2026-08-27 | 10.1500 | 10.3000 | 10.1300 | 10.3000 | +10.753% | 5 | 2,350 | -87.864% |
| 2026-08-26 | 9.2700 | 9.3000 | 9.2700 | 9.3000 | +4.494% | 4 | 2,350 | -86.559% |
| 2026-08-25 | 9.6200 | 9.6500 | 8.9000 | 8.9000 | -1.111% | 5 | 2,352 | -85.955% |
| 2026-08-24 | 8.7000 | 9.0000 | 8.5000 | 9.0000 | -13.462% | 49 | 2,379 | -86.111% |
| 2026-08-21 | 9.7000 | 10.4000 | 9.7000 | 10.4000 | +10.638% | 5 | 2,383 | -87.981% |
| 2026-08-20 | 11.4700 | 11.4700 | 9.4000 | 9.4000 | -28.626% | 2 | 2,384 | -86.702% |
| 2026-08-19 | 13.1900 | 13.1900 | 13.1400 | 13.1700 | +9.750% | 6 | 2,387 | -90.509% |
| 2026-08-18 | 12.1000 | 12.1000 | 12.0000 | 12.0000 | -42.308% | 6 | 2,387 | -89.583% |
| 2026-08-14 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -21.212% | 5 | 2,387 | -93.990% |
| 2026-08-13 | 24.2000 | 26.4000 | 24.2000 | 26.4000 | +32.663% | 62 | 2,444 | -95.265% |
| 2026-08-12 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +6.989% | 1 | 2,445 | -93.719% |
| 2026-08-11 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -20.851% | 1 | 2,444 | -93.280% |
| 2026-08-10 | 23.3900 | 23.5000 | 23.3900 | 23.5000 | -22.697% | 2 | 2,443 | -94.681% |
| 2026-08-04 | 21.4800 | 30.4000 | 21.4800 | 30.4000 | +139.937% | 3 | 2,442 | -95.888% |
| 2026-08-03 | 8.2500 | 12.6700 | 8.2500 | 12.6700 | +191.935% | 5 | 2,441 | -90.134% |
| 2026-07-29 | 5.7200 | 5.7400 | 4.3400 | 4.3400 | -36.176% | 35 | 2,413 | -71.198% |
| 2026-07-23 | 6.9000 | 6.9000 | 5.6700 | 6.8000 | -31.313% | 68 | 2,393 | -81.618% |
| 2026-07-20 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -10.082% | 1 | 2,393 | -87.374% |
| 2026-07-17 | 11.1000 | 11.1000 | 11.0100 | 11.0100 | -29.783% | 2 | 2,394 | -88.647% |
| 2026-07-13 | 17.7000 | 17.7000 | 15.6400 | 15.6800 | -9.469% | 8 | 2,399 | -92.028% |
| 2026-07-09 | 17.3200 | 17.3200 | 17.3200 | 17.3200 | +3.157% | 5 | 2,397 | -92.783% |
| 2026-07-07 | 16.2000 | 16.7900 | 16.2000 | 16.7900 | -5.141% | 35 | 2,406 | -92.555% |
| 2026-07-02 | 17.8000 | 17.8000 | 17.7000 | 17.7000 | -5.550% | 22 | 2,419 | -92.938% |
| 2026-07-01 | 18.6100 | 18.7400 | 18.6100 | 18.7400 | +0.753% | 2 | 2,419 | -93.330% |
| 2026-06-30 | 19.1200 | 19.6900 | 18.5900 | 18.6000 | +15.600% | 2,472 | 2,531 | -93.280% |
| 2026-06-29 | 16.2000 | 16.4500 | 16.0500 | 16.0900 | +35.666% | 8 | 2,536 | -92.231% |
| 2026-06-26 | 12.3600 | 14.1800 | 11.8600 | 11.8600 | -12.408% | 6 | 2,536 | -89.460% |
| 2026-06-24 | 13.5500 | 13.6000 | 13.5200 | 13.5400 | -16.677% | 4 | 2,537 | -90.768% |
| 2026-06-23 | 15.6000 | 17.0500 | 15.6000 | 16.2500 | -22.249% | 435 | 2,619 | -92.308% |
| 2026-06-22 | 21.9000 | 21.9000 | 20.9000 | 20.9000 | +4.500% | 36 | 2,619 | -94.019% |
| 2026-06-17 | 27.7800 | 27.8300 | 20.0000 | 20.0000 | -27.405% | 28 | 2,621 | -93.750% |
| 2026-06-16 | 33.9000 | 33.9000 | 27.5500 | 27.5500 | -24.376% | 8 | 2,633 | -95.463% |
| 2026-06-15 | 36.1300 | 38.0000 | 36.1300 | 36.4300 | +34.926% | 4 | 2,634 | -96.569% |
| 2026-06-12 | 22.6000 | 27.0000 | 21.8000 | 27.0000 | +17.391% | 24 | 2,653 | -95.370% |
| 2026-06-11 | 17.5000 | 23.0000 | 17.5000 | 23.0000 | +36.095% | 7 | 2,653 | -94.565% |
| 2026-06-10 | 20.8200 | 20.8200 | 16.6000 | 16.9000 | -10.106% | 6 | 2,654 | -92.604% |
| 2026-06-09 | 23.9000 | 23.9000 | 18.8000 | 18.8000 | -23.701% | 78 | 2,655 | -93.351% |
| 2026-06-08 | 25.8600 | 27.6000 | 24.6400 | 24.6400 | +12.255% | 10 | 2,655 | -94.927% |
| 2026-06-05 | 28.5000 | 29.4000 | 21.9500 | 21.9500 | -49.424% | 6 | 2,652 | -94.305% |
| 2026-06-04 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | +7.160% | 16 | 2,668 | -97.120% |
| 2026-06-03 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -16.322% | 1 | 2,668 | -96.914% |
| 2026-06-02 | 48.4000 | 48.4000 | 48.4000 | 48.4000 | +8.520% | 31 | 2,668 | -97.417% |
| 2026-06-01 | 43.4000 | 44.6000 | 43.4000 | 44.6000 | -3.254% | 8 | 2,667 | -97.197% |
| 2026-05-28 | 40.5000 | 46.4000 | 40.5000 | 46.1000 | +7.710% | 34 | 2,668 | -97.289% |
| 2026-05-27 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | +2.638% | 14 | 2,668 | -97.079% |
| 2026-05-26 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | +9.593% | 1 | 2,668 | -97.002% |
| 2026-05-22 | 37.1200 | 39.2000 | 37.1200 | 38.0500 | +19.092% | 4 | 2,670 | -96.715% |
| 2026-05-20 | 28.7000 | 31.9500 | 28.7000 | 31.9500 | -1.904% | 2 | 2,730 | -96.088% |
| 2026-05-18 | 32.5700 | 32.5700 | 32.5700 | 32.5700 | -8.768% | 1 | 2,731 | -96.162% |
| 2026-05-15 | 36.7900 | 36.7900 | 35.7000 | 35.7000 | -32.129% | 2 | 2,730 | -96.499% |
| 2026-05-14 | 52.0000 | 53.1500 | 52.0000 | 52.6000 | +23.706% | 99 | 2,759 | -97.624% |
| 2026-05-13 | 40.7500 | 42.5200 | 40.7500 | 42.5200 | +44.184% | 67 | 2,824 | -97.060% |
| 2026-05-12 | 32.2800 | 32.2800 | 28.7000 | 29.4900 | -16.222% | 6 | 2,827 | -95.761% |
| 2026-05-11 | 31.7700 | 37.2100 | 31.7400 | 35.2000 | +6.344% | 153 | 2,907 | -96.449% |
| 2026-05-08 | 27.7200 | 33.2300 | 27.7200 | 33.1000 | +37.917% | 302 | 2,997 | -96.224% |
| 2026-05-07 | 28.7000 | 28.7000 | 24.0000 | 24.0000 | -16.376% | 4 | 2,997 | -94.792% |
| 2026-05-06 | 25.1400 | 28.7000 | 25.0000 | 28.7000 | +53.148% | 14 | 3,000 | -95.645% |
| 2026-05-05 | 16.9000 | 18.7400 | 16.9000 | 18.7400 | +26.280% | 11 | 3,000 | -93.330% |
| 2026-05-04 | 15.0000 | 15.0000 | 14.8000 | 14.8400 | -13.216% | 58 | 2,998 | -91.577% |
| 2026-05-01 | 17.6400 | 18.2000 | 17.1000 | 17.1000 | +8.987% | 50 | 2,993 | -92.690% |
| 2026-04-30 | 13.4000 | 15.7200 | 13.1000 | 15.6900 | +25.520% | 218 | 2,993 | -92.033% |
| 2026-04-29 | 12.0700 | 12.5000 | 12.0700 | 12.5000 | -5.231% | 14 | 2,977 | -90.000% |
| 2026-04-28 | 13.5100 | 13.5100 | 13.0900 | 13.1900 | -14.351% | 333 | 2,964 | -90.523% |
| 2026-04-27 | 15.3600 | 15.4000 | 15.3400 | 15.4000 | +4.336% | 4 | 2,799 | -91.883% |
| 2026-04-24 | 14.5000 | 14.8000 | 14.4000 | 14.7600 | +19.514% | 19 | 2,797 | -91.531% |
| 2026-04-23 | 13.4000 | 13.7500 | 12.3500 | 12.3500 | -6.510% | 56 | 2,787 | -89.879% |
| 2026-04-22 | 12.6900 | 13.2100 | 12.6900 | 13.2100 | +2.324% | 134 | 2,795 | -90.537% |
| 2026-04-21 | 14.2000 | 14.2000 | 12.9100 | 12.9100 | -4.015% | 21 | 2,733 | -90.318% |
| 2026-04-20 | 13.2000 | 13.8000 | 13.2000 | 13.4500 | -1.753% | 100 | 2,733 | -90.706% |
| 2026-04-17 | 12.4500 | 14.1500 | 12.4500 | 13.6900 | +33.431% | 301 | 2,700 | -90.869% |
| 2026-04-16 | 9.9400 | 11.2000 | 9.7000 | 10.2600 | +6.101% | 684 | 2,535 | -87.817% |
| 2026-04-15 | 8.0700 | 9.8500 | 8.0700 | 9.6700 | +23.185% | 2,958 | 2,209 | -87.073% |
| 2026-04-14 | 7.5400 | 7.9000 | 7.5400 | 7.8500 | +52.427% | 125 | 830 | -84.076% |
| 2026-04-13 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | -4.630% | 2 | 840 | -75.728% |
| 2026-04-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +9.091% | 10 | 842 | -76.852% |
| 2026-04-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +6.223% | 20 | 852 | -74.747% |
| 2026-04-08 | 5.0600 | 5.1500 | 4.6500 | 4.6600 | +17.975% | 283 | 852 | -73.176% |
| 2026-04-07 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | +3.947% | 40 | 791 | -68.354% |
| 2026-04-06 | 3.8000 | 3.9100 | 3.7000 | 3.8000 | -0.783% | 5 | 791 | -67.105% |
| 2026-04-02 | 3.6000 | 3.8300 | 3.6000 | 3.8300 | -8.810% | 5 | 789 | -67.363% |
| 2026-04-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +12.000% | 50 | 789 | -70.238% |
| 2026-03-31 | 3.9200 | 3.9200 | 3.7500 | 3.7500 | +22.549% | 2 | 789 | -66.667% |
| 2026-03-30 | 3.2000 | 3.4500 | 3.0500 | 3.0600 | -4.375% | 1,277 | 789 | -59.150% |
| 2026-03-27 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -40.631% | 2 | 159 | -60.938% |
| 2026-03-23 | 5.3000 | 5.6000 | 5.3000 | 5.3900 | +3.654% | 8 | 159 | -76.809% |
| 2026-03-19 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.050% | 1 | 159 | -75.962% |
| 2026-03-17 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -3.509% | 2 | 159 | -79.339% |
| 2026-03-16 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +2.787% | 2 | 159 | -80.064% |
| 2026-03-13 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -15.278% | 1 | 159 | -79.508% |
| 2026-03-11 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | +10.769% | 2 | 159 | -82.639% |
| 2026-03-09 | 6.2800 | 6.5000 | 6.2800 | 6.5000 | -12.162% | 4 | 158 | -80.769% |
| 2026-03-06 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -3.896% | 1 | 159 | -83.108% |
| 2026-03-05 | 8.2000 | 8.2000 | 7.7000 | 7.7000 | -10.465% | 3 | 159 | -83.766% |
| 2026-03-04 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | -7.527% | 2 | 158 | -85.465% |
| 2026-03-02 | 8.0000 | 9.3000 | 8.0000 | 9.3000 | -3.125% | 12 | 158 | -86.559% |
| 2026-02-27 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -33.333% | 2 | 148 | -86.979% |
| 2026-02-09 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +10.429% | 1 | 147 | -91.319% |
| 2026-02-04 | 13.0700 | 13.0700 | 13.0400 | 13.0400 | -1.212% | 2 | 147 | -90.414% |
| 2026-02-03 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -14.230% | 1 | 146 | -90.530% |
| 2026-01-30 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | +3.916% | 2 | 145 | -91.878% |
| 2026-01-29 | 14.7600 | 14.8100 | 14.7600 | 14.8100 | -6.797% | 2 | 144 | -91.560% |
| 2026-01-26 | 15.5000 | 15.8900 | 15.5000 | 15.8900 | +11.119% | 4 | 144 | -92.133% |
| 2026-01-23 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -6.658% | 1 | 143 | -91.259% |
| 2026-01-22 | 15.2000 | 15.3200 | 15.2000 | 15.3200 | +28.201% | 2 | 143 | -91.841% |
| 2026-01-21 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -9.947% | 2 | 142 | -89.540% |
| 2026-01-20 | 13.4300 | 13.4500 | 13.1800 | 13.2700 | -27.486% | 246 | 142 | -90.580% |
| 2026-01-15 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +16.561% | 1 | 19 | -93.169% |
| 2026-01-14 | 16.3000 | 16.4000 | 15.5000 | 15.7000 | -19.280% | 8 | 18 | -92.038% |
| 2026-01-12 | 19.4000 | 19.4500 | 19.4000 | 19.4500 | -2.015% | 4 | 18 | -93.573% |
| 2026-01-09 | 17.6500 | 19.8500 | 17.6500 | 19.8500 | +11.831% | 4 | 18 | -93.703% |
| 2026-01-08 | 17.6500 | 18.1500 | 17.6500 | 17.7500 | -13.203% | 6 | 18 | -92.958% |
| 2026-01-07 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +9.358% | 2 | 18 | -93.888% |
| 2026-01-06 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +3.889% | 2 | 18 | -93.316% |
| 2026-01-05 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +20.805% | 10 | 8 | -93.056% |
| 2026-01-02 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -8.589% | 1 | 8 | -91.611% |
| 2025-12-31 | 16.6000 | 16.6000 | 16.3000 | 16.3000 | -5.943% | 6 | 1 | -92.331% |
| 2025-12-23 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | 0.000% | 1 | 1 | -92.787% |