Dark

SPXW20260930C7000
SPX Weekly Sep 30 2026 7000.00 Call (SPXW260930C07000000)
option OPRA

EOD

Sep 11, 2026

683.24+3.196%(+21.16)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	683.2400	683.2400	683.2400	683.2400	+3.196%	10	16,333	0.000%
2026-09-09	662.0800	662.0800	662.0800	662.0800	-0.442%	1	16,338	+3.196%
2026-09-01	663.8600	665.0200	663.8600	665.0200	-6.932%	10,100	13,860	+2.740%
2026-08-31	695.0500	714.5500	695.0500	714.5500	-3.336%	87	7,019	-4.382%
2026-08-28	768.3900	773.9700	738.3400	739.2100	+4.330%	24	7,067	-7.572%
2026-08-26	714.4900	714.4900	708.5300	708.5300	-0.424%	4	7,085	-3.569%
2026-08-25	699.3500	711.5500	699.3500	711.5500	-2.534%	71	7,083	-3.979%
2026-08-21	720.4900	730.0500	720.4900	730.0500	-2.150%	20	7,083	-6.412%
2026-08-18	746.0900	746.0900	746.0900	746.0900	-11.607%	2	4,451	-8.424%
2026-08-13	844.0600	844.0600	844.0600	844.0600	+7.335%	1	4,449	-19.053%
2026-08-11	786.3800	786.3800	786.3800	786.3800	-0.727%	1	4,448	-13.116%
2026-08-07	792.1400	792.1400	792.1400	792.1400	-2.136%	2	4,448	-13.748%
2026-08-04	755.9900	809.4300	755.9900	809.4300	+23.169%	209	4,447	-15.590%
2026-08-03	624.2000	657.1700	624.2000	657.1700	+14.806%	4	4,531	+3.967%
2026-07-31	572.4200	572.4200	572.4200	572.4200	+8.423%	1	4,526	+19.360%
2026-07-23	546.8800	546.8800	527.9500	527.9500	-13.672%	2	4,521	+29.414%
2026-07-22	628.8800	629.0900	611.5600	611.5600	-0.028%	10	4,521	+11.721%
2026-07-20	611.7300	611.7300	611.7300	611.7300	+0.773%	3	4,523	+11.690%
2026-07-17	607.0400	607.0400	607.0400	607.0400	-11.478%	1	4,523	+12.553%
2026-07-15	685.7500	685.7500	685.7500	685.7500	+6.211%	3	4,523	-0.366%
2026-07-13	645.6500	645.6500	645.6500	645.6500	+12.457%	10	4,520	+5.822%
2026-07-08	574.1300	574.1300	574.1300	574.1300	-14.162%	2	4,516	+19.004%
2026-07-06	668.8500	668.8500	668.8500	668.8500	+5.392%	3	4,516	+2.151%
2026-07-01	612.3700	634.6300	612.3700	634.6300	+0.655%	4	4,516	+7.660%
2026-06-30	641.7400	644.6000	630.5000	630.5000	+14.325%	3,322	4,516	+8.365%
2026-06-24	551.5000	551.5000	551.5000	551.5000	-1.938%	1	1,196	+23.888%
2026-06-23	561.0700	603.2700	561.0700	562.4000	-13.026%	5	1,196	+21.486%
2026-06-22	684.2100	684.2100	643.4900	646.6300	+0.268%	23	1,199	+5.662%
2026-06-18	644.9000	644.9000	644.9000	644.9000	+7.440%	1	1,247	+5.945%
2026-06-17	600.2400	600.2400	600.2400	600.2400	-3.557%	1	1,247	+13.828%
2026-06-12	586.8800	630.3000	586.8800	622.3800	+9.707%	272	1,247	+9.779%
2026-06-10	567.3100	567.3100	567.3100	567.3100	-10.207%	2	1,247	+20.435%
2026-06-05	695.1200	695.1200	631.8000	631.8000	-17.839%	4	1,248	+8.142%
2026-06-04	768.9800	768.9800	768.9800	768.9800	-1.978%	2	1,245	-11.150%
2026-06-02	784.5000	784.5000	784.5000	784.5000	+8.827%	1	1,245	-12.908%
2026-05-27	720.8700	720.8700	720.8700	720.8700	-0.441%	1	1,245	-5.220%
2026-05-26	724.0600	724.0600	724.0600	724.0600	+11.061%	1	1,245	-5.638%
2026-05-21	651.9500	651.9500	651.9500	651.9500	+7.634%	1	1,246	+4.799%
2026-05-19	604.6000	625.4600	604.6000	605.7100	+0.968%	4	1,246	+12.800%
2026-05-12	599.9000	599.9000	599.9000	599.9000	-6.952%	1	1,245	+13.892%
2026-05-08	644.7200	644.7200	644.7200	644.7200	+4.853%	2	1,246	+5.975%
2026-05-06	614.8800	614.8800	614.8800	614.8800	+25.187%	1	1,246	+11.118%
2026-05-04	510.9100	510.9100	491.1700	491.1700	-4.246%	6	1,245	+39.105%
2026-05-01	534.7600	534.7600	512.9500	512.9500	+7.871%	2	1,243	+33.198%
2026-04-30	458.5000	475.5200	458.5000	475.5200	+5.385%	19	1,243	+43.683%
2026-04-28	455.8000	455.8000	451.2200	451.2200	-7.296%	16	1,257	+51.421%
2026-04-27	486.7300	486.7300	486.7300	486.7300	+1.724%	1	1,257	+40.374%
2026-04-24	454.8800	478.4800	454.8800	478.4800	+2.244%	106	1,256	+42.794%
2026-04-23	467.9800	467.9800	467.9800	467.9800	+2.108%	6	1,380	+45.998%
2026-04-22	458.3200	458.3200	458.3200	458.3200	+1.569%	10	1,380	+49.075%
2026-04-21	451.2400	451.2400	451.2400	451.2400	+0.935%	2	1,378	+51.414%
2026-04-20	451.0200	451.0200	447.0600	447.0600	-1.853%	3	1,378	+52.830%
2026-04-17	467.0000	469.1100	450.6500	455.5000	+15.191%	223	1,379	+49.998%
2026-04-16	399.9100	399.9100	394.8100	395.4300	+2.993%	25	1,530	+72.784%
2026-04-15	353.0700	385.0700	353.0700	383.9400	+11.239%	85	1,505	+77.955%
2026-04-14	318.4000	346.7100	318.4000	345.1500	+24.549%	183	1,502	+97.955%
2026-04-10	277.1200	277.1200	277.1200	277.1200	+1.098%	1	1,398	+146.550%
2026-04-09	261.7000	276.1300	261.7000	274.1100	+10.435%	19	1,397	+149.258%
2026-04-08	255.0000	255.0000	245.4000	248.2100	+31.349%	3	1,384	+175.267%
2026-04-07	183.8000	189.0700	183.8000	188.9700	-1.681%	21	1,383	+261.560%
2026-04-06	192.2000	192.2000	192.2000	192.2000	+2.671%	13	1,384	+255.484%
2026-04-02	182.7500	188.0900	182.7500	187.2000	-3.366%	42	1,343	+264.979%
2026-04-01	189.7900	196.9000	186.1100	193.7200	+11.014%	37	1,343	+252.695%
2026-03-31	146.2900	177.1100	146.2900	174.5000	+36.648%	18	1,328	+291.542%
2026-03-30	142.1400	148.4000	127.7000	127.7000	-9.708%	192	1,320	+435.035%
2026-03-27	156.9800	156.9800	140.0000	141.4300	-17.485%	27	1,433	+383.094%
2026-03-26	171.4000	171.4000	171.4000	171.4000	-20.261%	2	1,434	+298.623%
2026-03-25	225.4200	225.4200	214.8000	214.9500	+3.911%	4	1,434	+217.860%
2026-03-24	206.0800	208.5000	205.7500	206.8600	-7.054%	11	1,432	+230.291%
2026-03-23	217.0000	233.0200	215.6000	222.5600	+12.592%	5	1,422	+206.991%
2026-03-20	206.7300	206.7300	190.1900	197.6700	-11.597%	6	1,418	+245.647%
2026-03-19	227.2000	227.2000	211.9300	223.6000	-4.063%	75	1,418	+205.564%
2026-03-18	254.5000	254.5000	233.0700	233.0700	-12.773%	2	1,417	+193.148%
2026-03-16	272.7600	272.7600	264.7000	267.2000	+6.795%	5	1,417	+155.704%
2026-03-13	286.0000	286.0000	248.8400	250.2000	-6.729%	48	1,417	+173.078%
2026-03-12	283.9000	283.9000	268.2500	268.2500	-11.278%	20	1,437	+154.703%
2026-03-06	306.6200	306.6200	302.3500	302.3500	-6.199%	20	1,437	+125.977%
2026-03-05	328.6500	328.6500	322.3300	322.3300	+0.489%	2	1,437	+111.969%
2026-03-03	315.2900	320.7600	301.1200	320.7600	-10.689%	9	1,437	+113.007%
2026-03-02	359.1500	359.1500	359.1500	359.1500	+3.570%	1	1,341	+90.238%
2026-02-27	354.1700	354.1700	344.5800	346.7700	-12.942%	30	1,094	+97.030%
2026-02-25	388.5900	398.3200	388.5900	398.3200	+15.804%	7	1,096	+71.530%
2026-02-23	339.2400	343.9600	339.2400	343.9600	-6.995%	11	1,096	+98.639%
2026-02-20	355.7300	369.8300	353.0000	369.8300	+5.771%	34	1,096	+84.744%
2026-02-19	364.0300	364.0300	349.6500	349.6500	+0.503%	29	1,096	+95.407%
2026-02-17	318.9700	347.9000	318.9700	347.9000	-1.762%	6	1,096	+96.390%
2026-02-13	359.7900	359.7900	354.1400	354.1400	+1.618%	4	1,100	+92.929%
2026-02-12	370.9500	372.1800	348.5000	348.5000	-18.480%	330	1,100	+96.052%
2026-02-09	427.5000	427.5000	427.5000	427.5000	+6.137%	1	789	+59.822%
2026-02-06	366.8100	402.7800	366.8100	402.7800	+21.137%	27	789	+69.631%
2026-02-05	333.9000	333.9000	332.5000	332.5000	-14.645%	15	778	+105.486%
2026-02-03	415.1000	415.1000	375.1500	389.5500	-11.452%	78	783	+75.392%
2026-02-02	425.7000	439.9300	425.7000	439.9300	+4.052%	16	740	+55.307%
2026-01-30	422.8000	422.8000	422.8000	422.8000	-4.279%	2	740	+61.599%
2026-01-28	444.7900	444.7900	441.7000	441.7000	+3.211%	6	740	+54.684%
2026-01-26	405.8000	427.9600	405.8000	427.9600	+5.422%	3	734	+59.650%
2026-01-22	395.8200	405.9500	395.2800	405.9500	+3.956%	10	734	+68.306%
2026-01-21	390.5000	390.5000	390.5000	390.5000	+5.746%	1	730	+74.965%
2026-01-20	369.2800	369.2800	369.2800	369.2800	-17.627%	2	729	+85.019%
2026-01-15	448.3000	448.3000	448.3000	448.3000	+11.578%	305	727	+52.407%
2026-01-14	406.0900	406.0900	401.7800	401.7800	-6.888%	6	427	+70.053%
2026-01-13	437.1000	437.1000	431.5000	431.5000	-4.746%	6	422	+58.341%
2026-01-12	449.0700	453.0000	449.0700	453.0000	+7.921%	6	420	+50.826%
2026-01-07	419.7600	419.7600	419.7500	419.7500	+4.587%	77	420	+62.773%
2026-01-05	400.8000	402.3900	400.2000	401.3400	+8.938%	8	347	+70.240%
2026-01-02	380.3000	383.5000	368.4100	368.4100	-6.133%	9	347	+85.456%
2025-12-31	392.4800	392.4800	392.4800	392.4800	-4.046%	4	336	+74.083%
2025-12-30	409.0300	409.0300	409.0300	409.0300	+4.483%	5	336	+67.039%
2025-12-22	391.5300	391.5300	391.4800	391.4800	+5.817%	4	329	+74.527%
2025-12-16	370.0200	370.0200	369.9600	369.9600	-4.838%	2	329	+84.679%
2025-12-15	389.2000	389.2000	388.7700	388.7700	-10.161%	2	328	+75.744%
2025-12-03	429.7700	432.7400	429.7700	432.7400	+2.789%	4	328	+57.887%
2025-12-02	421.0000	421.0000	421.0000	421.0000	+1.397%	1	329	+62.290%
2025-12-01	415.2000	415.2000	415.2000	415.2000	-2.713%	2	329	+64.557%
2025-11-26	425.0300	426.7800	425.0300	426.7800	+32.962%	3	328	+60.092%
2025-11-20	407.3300	407.8000	320.9800	320.9800	-7.701%	9	328	+112.861%
2025-11-19	339.4000	347.7600	338.6100	347.7600	-3.400%	36	327	+96.469%
2025-11-18	360.0000	360.0000	360.0000	360.0000	-2.346%	1	340	+89.789%
2025-11-17	368.6500	368.6500	368.6500	368.6500	-11.291%	1	339	+85.336%
2025-11-14	419.3400	419.3400	410.3700	415.5700	-0.629%	3	339	+64.410%
2025-11-10	418.2000	418.2000	418.2000	418.2000	+17.432%	1	339	+63.376%
2025-11-07	356.2400	356.2400	356.1200	356.1200	-10.320%	4	340	+91.857%
2025-11-06	432.8300	432.8300	397.1000	397.1000	-8.113%	9	342	+72.057%
2025-11-04	444.3400	444.5000	432.1600	432.1600	-9.362%	9	335	+58.099%
2025-11-03	474.3500	480.3700	473.5500	476.8000	+0.931%	38	321	+43.297%
2025-10-31	478.3000	478.3000	472.4000	472.4000	-1.628%	2	321	+44.632%
2025-10-30	483.6800	483.6800	480.2200	480.2200	-3.994%	6	321	+42.276%
2025-10-28	480.5500	500.3700	480.2900	500.2000	+8.661%	8	316	+36.593%
2025-10-27	449.2400	460.3700	448.5900	460.3300	+8.735%	104	266	+48.424%
2025-10-24	417.0000	425.1200	417.0000	423.3500	+15.147%	65	266	+61.389%
2025-10-17	369.0700	369.0700	366.7800	367.6600	+10.541%	80	234	+85.835%
2025-10-14	332.6000	332.6000	332.6000	332.6000	+3.161%	1	154	+105.424%
2025-10-10	322.4100	322.4100	322.4100	322.4100	-20.526%	1	153	+111.917%
2025-10-09	405.7700	405.7700	405.5600	405.6800	-2.635%	4	152	+68.418%
2025-10-08	414.4800	417.2500	413.0200	416.6600	+1.885%	10	150	+63.980%
2025-10-07	410.3200	412.0500	408.9500	408.9500	+0.174%	66	145	+67.072%
2025-10-06	403.6000	411.6400	403.6000	408.2400	+4.297%	113	114	+67.362%
2025-10-02	394.5300	395.0200	381.7500	391.4200	+3.817%	112	63	+74.554%
2025-10-01	369.6600	377.0300	369.6600	377.0300	+7.741%	5	13	+81.216%
2025-09-30	349.7300	349.9400	349.7300	349.9400	-4.134%	2	8	+95.245%
2025-09-29	365.0300	365.0300	365.0300	365.0300	+2.103%	1	6	+87.174%
2025-09-24	357.5100	357.5100	357.5100	357.5100	-1.191%	1	7	+91.111%
2025-09-23	380.6600	380.6600	361.8200	361.8200	-1.711%	5	6	+88.834%
2025-09-22	368.1200	368.1200	368.1200	368.1200	0.000%	1	1	+85.603%

.dark-mode .Kk2h2V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kk2h2V{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7000SPX Weekly Sep 30 2026 7000.00 Call (SPXW260930C07000000)option OPRA

SPXW20260930C7000
SPX Weekly Sep 30 2026 7000.00 Call (SPXW260930C07000000)
option OPRA