SPXW261231C09000000
SPX Weekly Dec 31 2026 9000.00 Call
optionOPRA
EODOct 28, 2026
0.80USD-5.882%(-0.05)1Vol13,106OI
SPXW261231C09000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 1 | 13,107 | 0.000% |
| 2026-10-27 | 0.7500 | 0.9000 | 0.7000 | 0.8500 | +21.429% | 2,212 | 11,392 | -5.882% |
| 2026-10-26 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | +7.692% | 4,502 | 7,892 | +14.286% |
| 2026-10-23 | 0.6300 | 0.7000 | 0.6300 | 0.6500 | -15.584% | 6,004 | 3,955 | +23.077% |
| 2026-10-22 | 0.6500 | 0.7700 | 0.6500 | 0.7700 | -11.494% | 25 | 3,930 | +3.896% |
| 2026-10-21 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | +4.819% | 6 | 3,925 | -8.046% |
| 2026-10-20 | 0.8700 | 1.0000 | 0.7000 | 0.8300 | +3.750% | 18 | 3,940 | -3.614% |
| 2026-10-19 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -1.235% | 1 | 3,939 | 0.000% |
| 2026-10-16 | 0.7500 | 0.9000 | 0.7500 | 0.8100 | -4.706% | 1,031 | 2,951 | -1.235% |
| 2026-10-15 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +13.333% | 1 | 2,950 | -5.882% |
| 2026-10-14 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -34.783% | 4 | 2,947 | +6.667% |
| 2026-10-13 | 1.1200 | 1.1500 | 1.1000 | 1.1500 | -23.333% | 4 | 2,953 | -30.435% |
| 2026-10-12 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | 0.000% | 15 | 2,943 | -46.667% |
| 2026-10-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +15.385% | 1 | 2,942 | -46.667% |
| 2026-10-08 | 1.7000 | 1.7000 | 1.3000 | 1.3000 | -35.000% | 5 | 2,941 | -38.462% |
| 2026-10-07 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | -24.528% | 42 | 2,939 | -60.000% |
| 2026-10-06 | 2.7000 | 3.0000 | 2.6500 | 2.6500 | 0.000% | 50 | 2,963 | -69.811% |
| 2026-10-05 | 2.3000 | 2.6500 | 2.3000 | 2.6500 | +47.222% | 15 | 2,971 | -69.811% |
| 2026-10-02 | 2.2000 | 2.4500 | 1.8000 | 1.8000 | +12.500% | 9 | 2,973 | -55.556% |
| 2026-10-01 | 1.7500 | 1.7500 | 1.4500 | 1.6000 | -8.571% | 30 | 2,980 | -50.000% |
| 2026-09-29 | 1.7500 | 1.7500 | 1.5000 | 1.7500 | -5.405% | 6 | 2,979 | -54.286% |
| 2026-09-28 | 2.2000 | 2.2000 | 1.8500 | 1.8500 | -32.727% | 12 | 2,970 | -56.757% |
| 2026-09-25 | 2.5500 | 2.7500 | 2.2500 | 2.7500 | +14.583% | 19 | 2,957 | -70.909% |
| 2026-09-24 | 2.3500 | 2.6000 | 2.3500 | 2.4000 | 0.000% | 26 | 2,960 | -66.667% |
| 2026-09-23 | 3.2000 | 3.2000 | 2.4000 | 2.4000 | -35.135% | 94 | 2,965 | -66.667% |
| 2026-09-22 | 4.3000 | 4.3000 | 3.4000 | 3.7000 | -2.632% | 10 | 2,964 | -78.378% |
| 2026-09-21 | 2.5500 | 4.0000 | 2.5500 | 3.8000 | +94.872% | 109 | 3,008 | -78.947% |
| 2026-09-18 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -9.302% | 2 | 3,006 | -58.974% |
| 2026-09-17 | 1.9500 | 2.1500 | 1.8500 | 2.1500 | +26.471% | 223 | 3,005 | -62.791% |
| 2026-09-16 | 1.9000 | 1.9500 | 1.4500 | 1.7000 | +3.030% | 127 | 3,083 | -52.941% |
| 2026-09-15 | 1.9500 | 1.9500 | 1.6500 | 1.6500 | -19.512% | 35 | 3,050 | -51.515% |
| 2026-09-14 | 2.2000 | 2.3000 | 2.0500 | 2.0500 | -16.327% | 53 | 2,997 | -60.976% |
| 2026-09-11 | 2.6500 | 2.6500 | 2.4500 | 2.4500 | +6.987% | 8 | 2,991 | -67.347% |
| 2026-09-10 | 2.4000 | 2.5000 | 2.2900 | 2.2900 | -18.214% | 23 | 2,970 | -65.066% |
| 2026-09-09 | 2.7500 | 2.9000 | 2.7500 | 2.8000 | -9.677% | 26 | 2,947 | -71.429% |
| 2026-09-08 | 3.2000 | 3.4000 | 3.0000 | 3.1000 | -16.216% | 86 | 2,947 | -74.194% |
| 2026-09-04 | 4.1000 | 4.1000 | 3.3000 | 3.7000 | -12.322% | 33 | 2,957 | -78.378% |
| 2026-09-03 | 3.5000 | 4.4000 | 3.5000 | 4.2200 | +27.879% | 25 | 2,969 | -81.043% |
| 2026-09-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +40.426% | 3 | 2,966 | -75.758% |
| 2026-09-01 | 2.5000 | 2.9000 | 2.3500 | 2.3500 | -30.882% | 30 | 2,961 | -65.957% |
| 2026-08-31 | 3.7000 | 3.7000 | 3.1000 | 3.4000 | -19.048% | 116 | 2,955 | -76.471% |
| 2026-08-28 | 5.5000 | 6.4000 | 4.1000 | 4.2000 | -17.647% | 44 | 2,972 | -80.952% |
| 2026-08-27 | 4.7000 | 5.6000 | 4.6000 | 5.1000 | +13.333% | 49 | 3,006 | -84.314% |
| 2026-08-26 | 4.4000 | 4.8000 | 4.1000 | 4.5000 | +4.651% | 16 | 3,004 | -82.222% |
| 2026-08-25 | 4.7000 | 4.8000 | 4.2000 | 4.3000 | +7.500% | 35 | 3,025 | -81.395% |
| 2026-08-24 | 4.1000 | 4.4000 | 3.9000 | 4.0000 | -20.000% | 14 | 3,020 | -80.000% |
| 2026-08-21 | 4.8000 | 5.4000 | 4.4000 | 5.0000 | +11.111% | 31 | 3,032 | -84.000% |
| 2026-08-20 | 5.5000 | 5.5000 | 4.2000 | 4.5000 | -28.797% | 292 | 2,905 | -82.222% |
| 2026-08-19 | 6.3400 | 6.3500 | 6.3200 | 6.3200 | +9.913% | 6 | 2,906 | -87.342% |
| 2026-08-18 | 6.4600 | 6.5000 | 5.7500 | 5.7500 | -39.854% | 54 | 2,871 | -86.087% |
| 2026-08-17 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -8.952% | 2 | 2,869 | -91.632% |
| 2026-08-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -21.348% | 1 | 2,870 | -92.381% |
| 2026-08-13 | 12.3500 | 13.3500 | 12.3500 | 13.3500 | +40.526% | 2 | 2,861 | -94.007% |
| 2026-08-11 | 9.7000 | 9.8000 | 9.5000 | 9.5000 | -19.492% | 27 | 2,836 | -91.579% |
| 2026-08-10 | 12.3000 | 12.5000 | 11.7000 | 11.8000 | -3.673% | 152 | 2,821 | -93.220% |
| 2026-08-07 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +27.737% | 1 | 2,832 | -93.469% |
| 2026-08-06 | 11.5700 | 11.5700 | 9.5900 | 9.5900 | -25.428% | 24 | 2,824 | -91.658% |
| 2026-08-05 | 21.1000 | 21.1000 | 12.8600 | 12.8600 | -21.729% | 38 | 2,832 | -93.779% |
| 2026-08-04 | 9.2500 | 17.0800 | 9.2500 | 16.4300 | +138.116% | 328 | 2,769 | -95.131% |
| 2026-08-03 | 4.3000 | 6.9000 | 4.3000 | 6.9000 | +91.667% | 119 | 2,852 | -88.406% |
| 2026-07-31 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +20.000% | 1 | 2,852 | -77.778% |
| 2026-07-30 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | +20.000% | 4 | 2,853 | -73.333% |
| 2026-07-29 | 2.9500 | 3.0000 | 2.5000 | 2.5000 | -24.242% | 75 | 2,844 | -68.000% |
| 2026-07-28 | 3.1000 | 3.5000 | 3.1000 | 3.3000 | 0.000% | 8 | 2,844 | -75.758% |
| 2026-07-27 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -10.811% | 2 | 2,843 | -75.758% |
| 2026-07-24 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 0.000% | 11 | 2,852 | -78.378% |
| 2026-07-23 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -36.207% | 6 | 2,847 | -78.378% |
| 2026-07-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 1 | 2,848 | -86.207% |
| 2026-07-21 | 5.5500 | 5.7000 | 5.5500 | 5.6000 | +12.000% | 14 | 2,853 | -85.714% |
| 2026-07-20 | 5.9000 | 5.9000 | 5.0000 | 5.0000 | -7.407% | 5 | 2,855 | -84.000% |
| 2026-07-17 | 5.6000 | 5.9000 | 5.4000 | 5.4000 | -23.513% | 58 | 2,830 | -85.185% |
| 2026-07-16 | 8.2100 | 8.2100 | 7.0200 | 7.0600 | -18.851% | 228 | 2,830 | -88.669% |
| 2026-07-14 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | +4.819% | 500 | 2,458 | -90.805% |
| 2026-07-13 | 9.7600 | 9.7600 | 8.3000 | 8.3000 | -15.306% | 23 | 2,459 | -90.361% |
| 2026-07-09 | 8.9000 | 9.8000 | 8.9000 | 9.8000 | +27.108% | 27 | 2,449 | -91.837% |
| 2026-07-08 | 8.3000 | 8.3000 | 6.8500 | 7.7100 | -13.855% | 51 | 2,450 | -89.624% |
| 2026-07-07 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -13.107% | 1 | 2,450 | -91.061% |
| 2026-07-06 | 10.3600 | 10.4500 | 10.1900 | 10.3000 | +19.767% | 337 | 2,438 | -92.233% |
| 2026-07-02 | 9.5000 | 9.5000 | 8.6000 | 8.6000 | -17.228% | 3 | 2,437 | -90.698% |
| 2026-07-01 | 10.3600 | 10.3900 | 10.3600 | 10.3900 | +1.564% | 2 | 2,437 | -92.300% |
| 2026-06-30 | 9.2000 | 10.8700 | 9.2000 | 10.2300 | +14.302% | 3,523 | 976 | -92.180% |
| 2026-06-29 | 7.0000 | 9.1800 | 7.0000 | 8.9500 | +29.710% | 171 | 974 | -91.061% |
| 2026-06-26 | 6.8000 | 7.8000 | 6.5000 | 6.9000 | -12.214% | 107 | 876 | -88.406% |
| 2026-06-25 | 8.6000 | 8.6000 | 7.8600 | 7.8600 | +9.167% | 11 | 883 | -89.822% |
| 2026-06-24 | 8.0000 | 8.0000 | 7.2000 | 7.2000 | -23.648% | 7 | 901 | -88.889% |
| 2026-06-23 | 8.4200 | 10.2000 | 8.3000 | 9.4300 | -39.201% | 257 | 783 | -91.516% |
| 2026-06-22 | 15.4500 | 15.5100 | 15.4500 | 15.5100 | +6.233% | 25 | 767 | -94.842% |
| 2026-06-18 | 14.8000 | 15.1000 | 14.6000 | 14.6000 | +17.742% | 5 | 767 | -94.521% |
| 2026-06-17 | 16.2000 | 16.6000 | 11.8200 | 12.4000 | -26.627% | 113 | 681 | -93.548% |
| 2026-06-16 | 19.4000 | 19.4000 | 16.9000 | 16.9000 | -17.561% | 34 | 643 | -95.266% |
| 2026-06-15 | 20.8000 | 23.2000 | 20.5000 | 20.5000 | +42.361% | 31 | 644 | -96.098% |
| 2026-06-12 | 15.4000 | 15.9000 | 14.0000 | 14.4000 | +2.857% | 15 | 645 | -94.444% |
| 2026-06-11 | 10.8000 | 14.0000 | 10.0000 | 14.0000 | +40.000% | 21 | 658 | -94.286% |
| 2026-06-10 | 13.6000 | 13.6000 | 10.0000 | 10.0000 | +4.167% | 72 | 598 | -92.000% |
| 2026-06-09 | 15.9000 | 15.9000 | 9.6000 | 9.6000 | -28.358% | 19 | 597 | -91.667% |
| 2026-06-08 | 15.3000 | 15.3000 | 13.4000 | 13.4000 | +3.876% | 40 | 594 | -94.030% |
| 2026-06-05 | 19.3000 | 20.1000 | 12.9000 | 12.9000 | -52.222% | 51 | 566 | -93.798% |
| 2026-06-04 | 22.3300 | 27.0000 | 22.2000 | 27.0000 | +10.883% | 12 | 564 | -97.037% |
| 2026-06-03 | 27.7000 | 27.7000 | 24.3500 | 24.3500 | -16.034% | 2 | 563 | -96.715% |
| 2026-06-02 | 27.5000 | 29.0000 | 27.5000 | 29.0000 | -1.361% | 8 | 564 | -97.241% |
| 2026-06-01 | 25.8600 | 29.4000 | 25.7400 | 29.4000 | +7.692% | 7 | 562 | -97.279% |
| 2026-05-29 | 30.0000 | 31.1000 | 27.3000 | 27.3000 | -5.667% | 35 | 552 | -97.070% |
| 2026-05-28 | 27.4200 | 28.9400 | 27.4200 | 28.9400 | +11.094% | 8 | 553 | -97.236% |
| 2026-05-26 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | +19.331% | 1 | 546 | -96.929% |
| 2026-05-22 | 24.3500 | 25.0000 | 21.8300 | 21.8300 | +9.150% | 25 | 530 | -96.335% |
| 2026-05-21 | 20.0000 | 21.1000 | 19.2000 | 20.0000 | +1.010% | 137 | 509 | -96.000% |
| 2026-05-20 | 15.4500 | 19.8000 | 15.4500 | 19.8000 | +20.000% | 6 | 506 | -95.960% |
| 2026-05-19 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -12.698% | 1 | 506 | -95.152% |
| 2026-05-18 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -17.105% | 10 | 516 | -95.767% |
| 2026-05-15 | 24.5000 | 24.5000 | 22.8000 | 22.8000 | -30.318% | 77 | 503 | -96.491% |
| 2026-05-14 | 30.0000 | 32.7200 | 30.0000 | 32.7200 | +22.731% | 312 | 290 | -97.555% |
| 2026-05-13 | 26.6600 | 26.6600 | 26.6600 | 26.6600 | +47.374% | 1 | 289 | -96.999% |
| 2026-05-12 | 19.8800 | 19.9400 | 18.0900 | 18.0900 | -18.145% | 6 | 286 | -95.578% |
| 2026-05-11 | 19.7200 | 23.0000 | 19.7200 | 22.1000 | +12.183% | 233 | 147 | -96.380% |
| 2026-05-08 | 20.6500 | 20.6800 | 19.7000 | 19.7000 | +20.859% | 314 | 1 | -95.939% |
| 2026-05-07 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | 0.000% | 1 | 0 | -95.092% |