Dark

SPXW20260930C7100
SPX Weekly Sep 30 2026 7100.00 Call (SPXW260930C07100000)
option OPRA

EOD

Sep 10, 2026

520.20-5.972%(-33.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	510.0000	522.1000	510.0000	520.2000	-5.972%	4	831	0.000%
2026-09-09	560.2200	560.2200	553.2200	553.2400	-13.410%	31	833	-5.972%
2026-09-04	638.9200	638.9200	638.9200	638.9200	-5.345%	2	862	-18.581%
2026-09-03	671.6800	675.0000	671.6800	675.0000	+20.214%	3	862	-22.933%
2026-09-01	554.8900	561.5000	554.8900	561.5000	-6.724%	4	863	-7.355%
2026-08-26	611.0500	611.0500	601.9800	601.9800	-1.345%	12	865	-13.585%
2026-08-25	611.0900	611.0900	610.1900	610.1900	-3.900%	19	877	-14.748%
2026-08-21	625.4900	634.9500	625.4900	634.9500	+3.730%	20	877	-18.072%
2026-08-20	612.1200	612.1200	612.1200	612.1200	-6.663%	1	875	-15.017%
2026-08-19	655.8200	655.8200	655.8200	655.8200	+1.171%	1	876	-20.679%
2026-08-18	648.2300	648.2300	648.2300	648.2300	-10.217%	1	875	-19.751%
2026-08-17	722.0000	722.0000	722.0000	722.0000	-0.637%	1	876	-27.950%
2026-08-14	726.6300	726.6300	726.6300	726.6300	+2.707%	1	875	-28.409%
2026-08-12	702.4400	707.4800	702.4400	707.4800	-1.209%	21	874	-26.471%
2026-08-11	716.1400	716.1400	716.1400	716.1400	-0.467%	1	895	-27.361%
2026-08-04	636.4300	721.2200	636.4300	719.5000	+27.181%	70	894	-27.700%
2026-08-03	562.1500	565.7300	562.1500	565.7300	+18.694%	2	825	-8.048%
2026-07-31	476.6300	476.6300	476.6300	476.6300	+8.907%	1	825	+9.141%
2026-07-30	437.6500	437.6500	437.6500	437.6500	+8.706%	2	824	+18.862%
2026-07-29	404.0500	404.0500	402.6000	402.6000	-23.371%	2	822	+29.210%
2026-07-20	525.3900	525.3900	525.3900	525.3900	-7.865%	3	821	-0.988%
2026-07-13	570.2400	570.2400	570.2400	570.2400	+14.048%	2	821	-8.775%
2026-07-02	500.0000	500.0000	500.0000	500.0000	+4.603%	2	819	+4.040%
2026-06-23	478.0000	478.0000	478.0000	478.0000	-15.156%	3	819	+8.828%
2026-06-22	563.3900	563.3900	563.3900	563.3900	+17.753%	10	821	-7.666%
2026-06-10	478.4500	478.4500	478.4500	478.4500	-6.940%	1	817	+8.726%
2026-06-09	514.1300	514.1300	514.1300	514.1300	-4.540%	3	820	+1.181%
2026-06-05	551.7800	551.7800	538.5800	538.5800	-21.990%	3	818	-3.413%
2026-06-02	690.1700	690.4000	690.1700	690.4000	+6.741%	3	818	-24.652%
2026-05-28	646.8000	646.8000	646.8000	646.8000	+3.257%	1	813	-19.573%
2026-05-14	626.4000	626.4000	626.4000	626.4000	+3.825%	3	814	-16.954%
2026-05-13	603.3200	603.3200	603.3200	603.3200	+28.121%	2	815	-13.777%
2026-05-05	470.7200	470.9000	470.7200	470.9000	+7.497%	6	815	+10.469%
2026-05-04	438.0600	438.0600	438.0600	438.0600	-5.955%	3	815	+18.751%
2026-05-01	465.8000	465.8000	465.8000	465.8000	+20.774%	1	815	+11.679%
2026-04-28	385.5300	385.6800	385.5300	385.6800	-2.864%	4	815	+34.879%
2026-04-23	397.0500	397.0500	397.0500	397.0500	+5.067%	4	815	+31.016%
2026-04-20	376.1000	378.3600	376.1000	377.9000	-2.981%	9	819	+37.655%
2026-04-17	362.6000	389.5100	359.4100	389.5100	+14.968%	18	817	+33.552%
2026-04-16	327.4400	338.8000	321.1100	338.8000	+13.470%	4	812	+53.542%
2026-04-15	290.5600	298.5800	290.2500	298.5800	+13.749%	10	813	+74.225%
2026-04-14	253.9600	262.4900	253.9600	262.4900	+20.221%	31	803	+98.179%
2026-04-13	218.3400	218.3400	218.3400	218.3400	+3.068%	1	784	+138.252%
2026-04-10	216.8000	216.8000	211.8400	211.8400	+0.589%	6	784	+145.563%
2026-04-09	196.9000	219.1500	196.9000	210.6000	+48.383%	3	779	+147.009%
2026-04-02	141.9300	141.9300	141.9300	141.9300	+30.679%	1	777	+266.519%
2026-03-30	109.0000	109.0000	108.3400	108.6100	-10.031%	31	762	+378.961%
2026-03-27	118.2800	120.7200	118.2800	120.7200	-11.980%	754	759	+330.915%
2026-03-26	137.1500	137.1500	137.1500	137.1500	-18.750%	2	94	+279.293%
2026-03-25	168.8000	168.8000	168.8000	168.8000	+2.764%	2	96	+208.175%
2026-03-20	166.1000	167.4000	164.2600	164.2600	-1.599%	21	95	+216.693%
2026-03-19	166.9300	166.9300	166.9300	166.9300	-19.001%	10	106	+211.628%
2026-03-18	206.1300	206.1300	206.0900	206.0900	-0.660%	2	106	+152.414%
2026-03-13	210.6000	210.8800	207.4600	207.4600	-7.039%	12	105	+150.747%
2026-03-12	223.1700	223.1700	223.1700	223.1700	-10.150%	3	100	+133.096%
2026-03-06	248.3800	248.3800	248.3800	248.3800	-14.898%	2	98	+109.437%
2026-03-04	291.8600	291.8600	291.8600	291.8600	-2.798%	10	96	+78.236%
2026-03-02	300.2600	300.2600	300.2600	300.2600	+2.356%	1	99	+73.250%
2026-02-27	295.6200	295.6200	293.3500	293.3500	+3.771%	40	98	+77.331%
2026-02-23	282.6900	282.6900	282.6900	282.6900	+6.688%	10	78	+84.018%
2026-02-17	264.9700	264.9700	264.9700	264.9700	-26.414%	5	68	+96.324%
2026-02-09	360.0800	360.0800	360.0800	360.0800	+16.584%	30	72	+44.468%
2026-02-06	308.8600	308.8600	308.8600	308.8600	+8.980%	5	102	+68.426%
2026-02-05	283.4100	283.4100	283.4100	283.4100	-9.370%	1	102	+83.550%
2026-02-04	312.7100	312.7100	312.7100	312.7100	-17.185%	10	103	+66.352%
2026-02-02	371.3400	377.6000	371.3400	377.6000	+2.603%	11	103	+37.765%
2026-01-27	368.0200	368.0200	368.0200	368.0200	+23.244%	10	113	+41.351%
2026-01-21	298.6100	298.6100	298.6100	298.6100	-18.657%	10	109	+74.207%
2026-01-16	367.1000	367.1000	367.1000	367.1000	-3.196%	1	98	+41.705%
2026-01-07	375.2000	379.2200	375.2000	379.2200	+21.079%	2	98	+37.176%
2026-01-02	313.2000	313.2000	313.2000	313.2000	-7.123%	3	98	+66.092%
2025-12-22	337.2200	337.2200	337.2200	337.2200	+11.470%	30	98	+54.261%
2025-12-18	302.2400	302.7400	299.6900	302.5200	-0.389%	8	68	+71.956%
2025-12-16	303.7000	303.7000	303.7000	303.7000	-7.290%	1	68	+71.287%
2025-12-15	327.5800	327.5800	327.5800	327.5800	-2.651%	1	67	+58.801%
2025-12-12	336.5000	336.5000	336.5000	336.5000	-9.204%	1	68	+54.591%
2025-12-11	357.8200	370.6100	357.8200	370.6100	-1.486%	2	69	+40.363%
2025-12-09	376.2000	376.2000	376.2000	376.2000	+4.937%	1	69	+38.278%
2025-12-08	358.5000	358.5000	358.5000	358.5000	-5.484%	1	68	+45.105%
2025-12-05	385.6000	393.9000	379.3000	379.3000	+5.215%	3	68	+37.147%
2025-12-02	373.5000	373.5000	360.5000	360.5000	+35.526%	2	67	+44.300%
2025-11-20	302.4500	302.4500	266.0000	266.0000	-13.355%	4	66	+95.564%
2025-11-19	308.6400	308.6400	307.0000	307.0000	-20.117%	2	68	+69.446%
2025-11-11	384.5400	384.5400	384.3100	384.3100	+2.112%	4	68	+35.359%
2025-11-04	376.3600	376.3600	376.3600	376.3600	-8.493%	5	68	+38.219%
2025-10-31	410.5200	411.2900	409.9800	411.2900	-2.265%	6	70	+26.480%
2025-10-30	420.8200	420.8200	420.8200	420.8200	-2.455%	5	68	+23.616%
2025-10-29	431.6400	431.6400	431.2100	431.4100	+6.779%	12	63	+20.581%
2025-10-27	390.1700	404.1300	389.0200	404.0200	+10.120%	38	52	+28.756%
2025-10-24	366.9900	366.9900	366.8900	366.8900	+11.928%	2	52	+41.786%
2025-10-15	327.8100	327.8100	327.7900	327.7900	-7.581%	2	51	+58.699%
2025-10-09	354.6800	354.6800	354.6800	354.6800	-0.872%	1	51	+46.667%
2025-10-08	357.8000	357.8000	357.8000	357.8000	+1.987%	25	50	+45.388%
2025-10-06	344.7800	351.4000	344.7800	350.8300	+1.684%	34	50	+48.277%
2025-10-03	345.0200	345.0200	345.0200	345.0200	+4.847%	4	33	+50.774%
2025-10-02	333.7000	333.9900	329.0700	329.0700	+13.215%	54	29	+58.082%
2025-09-26	289.6700	291.1400	289.6700	290.6600	-11.346%	6	2	+78.972%
2025-09-23	327.8600	327.8600	327.8600	327.8600	+3.845%	1	2	+58.665%
2025-09-22	315.7200	315.7200	315.7200	315.7200	0.000%	1	1	+64.766%

.dark-mode .GNLclg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GNLclg{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7100SPX Weekly Sep 30 2026 7100.00 Call (SPXW260930C07100000)option OPRA

SPXW20260930C7100
SPX Weekly Sep 30 2026 7100.00 Call (SPXW260930C07100000)
option OPRA