Dark

SPXW20260930C7300
SPX Weekly Sep 30 2026 7300.00 Call (SPXW260930C07300000)
option OPRA

EOD

Sep 10, 2026

338.16-10.088%(-37.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	338.1600	338.1600	338.1600	338.1600	-10.088%	2	3,536	0.000%
2026-09-09	383.3800	383.3800	376.1000	376.1000	-8.494%	6	3,534	-10.088%
2026-09-08	411.0100	411.0100	411.0100	411.0100	-13.693%	1	3,536	-17.725%
2026-09-03	439.0900	479.3300	439.0900	476.2200	-4.444%	3	3,537	-28.991%
2026-08-28	498.3700	498.3700	498.3700	498.3700	+14.636%	1	3,538	-32.147%
2026-08-26	423.0000	434.7400	423.0000	434.7400	+3.485%	8	3,537	-22.216%
2026-08-25	427.3000	429.1000	418.9000	420.1000	-0.450%	12	3,538	-19.505%
2026-08-24	419.3000	422.0000	419.3000	422.0000	-2.810%	2	3,539	-19.867%
2026-08-21	429.0000	434.2000	429.0000	434.2000	-9.093%	2	3,540	-22.119%
2026-08-18	477.6300	477.6300	477.6300	477.6300	-9.702%	1	3,540	-29.200%
2026-08-17	529.6300	529.6300	528.9500	528.9500	-2.491%	2	3,540	-36.070%
2026-08-14	542.4600	542.4600	542.4600	542.4600	-0.962%	4	3,540	-37.662%
2026-08-13	547.7300	547.7300	547.7300	547.7300	+6.708%	4	3,540	-38.262%
2026-08-12	513.3000	513.3000	513.3000	513.3000	-3.397%	1	3,540	-34.120%
2026-08-07	526.0600	531.3500	526.0600	531.3500	+8.013%	10	3,541	-36.358%
2026-08-06	513.6700	513.6700	491.9300	491.9300	-7.260%	25	3,546	-31.259%
2026-08-05	570.5900	574.2200	530.4400	530.4400	+0.265%	26	3,547	-36.249%
2026-08-04	459.4200	540.4500	459.4200	529.0400	+28.414%	20	3,551	-36.080%
2026-08-03	362.8700	411.9800	362.8700	411.9800	+27.682%	7	3,553	-17.918%
2026-07-31	275.9800	322.6600	275.9800	322.6600	+19.345%	36	3,549	+4.804%
2026-07-29	255.1500	270.3600	255.1500	270.3600	-7.632%	7	3,543	+25.078%
2026-07-27	308.9000	312.0000	292.7000	292.7000	-6.276%	10	3,543	+15.531%
2026-07-24	291.9800	314.1000	291.9800	312.3000	+3.685%	13	3,544	+8.280%
2026-07-23	315.2000	315.2000	301.2000	301.2000	-18.219%	6	3,548	+12.271%
2026-07-22	359.7600	368.3000	359.7600	368.3000	0.000%	6	3,543	-8.184%
2026-07-21	347.7000	370.4000	341.4000	368.3000	+12.266%	10	3,543	-8.184%
2026-07-20	367.4100	367.4100	326.4000	328.0600	-5.540%	21	3,542	+3.079%
2026-07-17	337.3200	366.0400	330.9000	347.3000	-14.563%	91	3,542	-2.632%
2026-07-16	407.7000	413.3000	403.0000	406.5000	-1.944%	9	3,542	-16.812%
2026-07-15	425.2200	425.2300	412.1200	414.5600	+1.088%	18	3,541	-18.429%
2026-07-14	400.8800	410.1000	391.8000	410.1000	+3.602%	8	3,541	-17.542%
2026-07-13	414.4000	420.0000	395.8400	395.8400	-7.944%	20	3,540	-14.572%
2026-07-10	428.0000	430.0000	428.0000	430.0000	+18.647%	3	3,538	-21.358%
2026-07-08	362.0100	362.4200	362.0100	362.4200	-11.914%	5	3,538	-6.694%
2026-07-06	411.4400	411.4400	411.4400	411.4400	+3.820%	1	3,538	-17.811%
2026-07-01	391.3000	408.0000	391.3000	396.3000	-1.418%	17	3,533	-14.671%
2026-06-30	394.9400	403.2000	394.9400	402.0000	+16.566%	5	3,538	-15.881%
2026-06-29	344.8700	344.8700	344.8700	344.8700	+5.288%	1	3,540	-1.946%
2026-06-26	327.5500	327.5500	327.5500	327.5500	+3.133%	1	3,542	+3.239%
2026-06-25	329.0600	334.5000	317.6000	317.6000	-9.080%	21	3,541	+6.474%
2026-06-24	351.2000	369.0000	322.7600	349.3200	+2.380%	46	3,539	-3.195%
2026-06-23	367.1700	371.3400	341.2000	341.2000	-15.557%	4	3,543	-0.891%
2026-06-22	412.9600	412.9600	402.3600	404.0600	+5.615%	16	3,537	-16.309%
2026-06-17	441.1300	441.1300	380.5300	382.5800	-14.995%	45	3,538	-11.611%
2026-06-16	450.4700	450.4700	450.0700	450.0700	-5.248%	8	3,538	-24.865%
2026-06-15	475.0000	475.0000	475.0000	475.0000	+25.000%	1	3,538	-28.808%
2026-06-12	384.5000	384.5000	380.0000	380.0000	+1.469%	4	3,538	-11.011%
2026-06-11	316.4600	374.5000	312.0000	374.5000	+23.597%	185	3,538	-9.704%
2026-06-10	360.1900	360.1900	303.0000	303.0000	-9.552%	10	3,433	+11.604%
2026-06-09	307.2000	335.0000	307.2000	335.0000	-20.622%	3	3,429	+0.943%
2026-06-08	422.0300	422.0300	422.0300	422.0300	+7.169%	5	3,429	-19.873%
2026-06-05	473.8100	473.8100	393.8000	393.8000	-23.189%	23	3,434	-14.129%
2026-06-04	512.6900	512.6900	512.6900	512.6900	-4.637%	10	3,448	-34.042%
2026-06-01	506.6300	537.6200	506.6300	537.6200	+7.724%	2	3,458	-37.101%
2026-05-28	474.7100	499.0700	474.7100	499.0700	+4.114%	22	3,466	-32.242%
2026-05-27	479.0400	484.8400	479.0400	479.3500	+0.822%	61	3,448	-29.454%
2026-05-26	483.0300	483.0300	475.4400	475.4400	+5.181%	2	3,423	-28.874%
2026-05-22	460.6300	460.6300	452.0200	452.0200	+5.587%	6	3,423	-25.189%
2026-05-21	415.9200	440.5900	406.9000	428.1000	+2.230%	41	3,429	-21.009%
2026-05-20	389.0100	434.5300	384.2500	418.7600	+11.848%	439	3,429	-19.247%
2026-05-19	387.0700	403.7800	374.4000	374.4000	-6.015%	387	3,715	-9.679%
2026-05-18	406.9000	406.9000	398.3600	398.3600	-11.383%	4	3,715	-15.112%
2026-05-15	449.5300	449.5300	449.5300	449.5300	-8.825%	10	3,715	-24.775%
2026-05-14	476.3500	494.0300	476.3500	493.0400	+8.779%	16	4,077	-31.413%
2026-05-13	426.7700	453.2500	426.7700	453.2500	+12.614%	27	4,081	-25.392%
2026-05-12	393.9000	402.4800	384.9200	402.4800	-3.803%	26	4,081	-15.981%
2026-05-11	418.3900	418.3900	418.3900	418.3900	+1.180%	1	4,081	-19.176%
2026-05-08	399.9000	419.6400	399.9000	413.5100	+10.437%	36	4,094	-18.222%
2026-05-07	400.2700	401.9700	374.4300	374.4300	-5.619%	28	4,128	-9.687%
2026-05-06	354.6500	399.1700	354.6500	396.7200	+20.903%	83	4,113	-14.761%
2026-05-05	328.1300	328.1300	328.1300	328.1300	+12.639%	15	4,140	+3.057%
2026-05-04	291.2100	291.3100	287.0600	291.3100	-8.591%	22	4,155	+16.083%
2026-05-01	310.6800	329.0700	310.6800	318.6900	+5.765%	6,082	8,536	+6.109%
2026-04-30	275.7100	301.3200	275.7100	301.3200	+19.529%	16	8,536	+12.226%
2026-04-29	261.0100	261.0100	252.0900	252.0900	-5.051%	30	8,524	+34.143%
2026-04-28	262.8300	265.6800	255.9400	265.5000	-7.106%	31	8,530	+27.367%
2026-04-27	283.9000	289.1300	282.4500	285.8100	+0.390%	6,056	8,519	+18.316%
2026-04-24	282.8000	284.7000	280.9600	284.7000	+11.333%	10	2,463	+18.778%
2026-04-23	252.3700	255.7200	232.2200	255.7200	-3.246%	11	2,471	+32.238%
2026-04-22	255.7000	264.3000	254.3000	264.3000	+4.508%	62	2,466	+27.946%
2026-04-21	266.0600	271.5200	249.3800	252.9000	-1.369%	43	2,443	+33.713%
2026-04-20	261.9400	261.9400	251.5400	256.4100	-2.029%	67	2,421	+31.883%
2026-04-17	236.1900	273.5200	236.1900	261.7200	+20.303%	818	2,374	+29.207%
2026-04-16	209.4000	217.5500	209.4000	217.5500	+7.083%	16	1,643	+55.440%
2026-04-15	194.0000	203.1600	194.0000	203.1600	+15.952%	4	1,632	+66.450%
2026-04-14	150.0000	175.2100	150.0000	175.2100	+32.234%	28	1,634	+93.003%
2026-04-13	132.5000	132.5000	132.5000	132.5000	+6.976%	1	1,609	+155.215%
2026-04-10	123.8600	123.8600	123.8600	123.8600	+0.880%	1	1,610	+173.018%
2026-04-09	119.0000	127.6800	118.1000	122.7800	+8.655%	17	1,610	+175.419%
2026-04-08	114.6800	114.6800	110.3000	113.0000	+39.748%	5	1,608	+199.257%
2026-04-07	74.4000	80.8600	74.0000	80.8600	+2.510%	5	1,609	+318.204%
2026-04-06	80.6000	80.6000	78.8800	78.8800	+2.521%	1,003	1,609	+328.702%
2026-04-02	71.6700	76.9400	71.6700	76.9400	-5.941%	6	825	+339.511%
2026-04-01	81.4000	81.8000	81.4000	81.8000	+12.796%	4	825	+313.399%
2026-03-31	61.8000	72.5200	61.8000	72.5200	+37.348%	5	822	+366.299%
2026-03-30	52.8000	52.8000	52.8000	52.8000	-12.073%	3	821	+540.455%
2026-03-27	67.2000	69.8800	60.0500	60.0500	-17.593%	7	821	+463.131%
2026-03-26	85.4400	88.8000	72.8700	72.8700	-24.799%	11	827	+364.059%
2026-03-25	101.7000	101.7000	96.9000	96.9000	+6.169%	3	824	+248.978%
2026-03-24	89.4000	94.2500	89.4000	91.2700	-13.733%	8	824	+270.505%
2026-03-23	104.0000	105.8000	99.3100	105.8000	+23.238%	13	820	+219.622%
2026-03-20	94.5000	94.5000	85.4500	85.8500	-14.150%	7	823	+293.896%
2026-03-19	107.1500	107.1500	100.0000	100.0000	-19.166%	17	823	+238.160%
2026-03-18	123.7100	123.7100	123.7100	123.7100	-5.845%	1	808	+173.349%
2026-03-13	141.5100	143.9100	131.3900	131.3900	-4.603%	138	807	+157.371%
2026-03-12	142.7900	142.7900	137.7300	137.7300	-14.560%	315	790	+145.524%
2026-03-11	157.9000	161.2000	156.5600	161.2000	-8.080%	4	776	+109.777%
2026-03-10	175.3700	175.3700	175.3700	175.3700	+1.865%	1	774	+92.827%
2026-03-09	132.1600	172.1600	129.5100	172.1600	+9.211%	7	774	+96.422%
2026-03-06	157.6400	157.6400	157.6400	157.6400	-15.461%	1	772	+114.514%
2026-03-04	177.7900	186.4700	177.7900	186.4700	+13.081%	3	772	+81.348%
2026-03-03	166.2000	166.5000	156.2200	164.9000	-16.578%	12	770	+105.070%
2026-03-02	181.9600	197.6700	180.4600	197.6700	+2.900%	3	770	+71.073%
2026-02-27	188.1300	192.5000	187.6000	192.1000	-3.950%	34	769	+76.033%
2026-02-26	200.0000	200.0000	200.0000	200.0000	-11.079%	1	770	+69.080%
2026-02-25	223.0000	224.9200	223.0000	224.9200	+9.899%	2	771	+50.347%
2026-02-24	204.5000	205.0000	204.5000	204.6600	+8.746%	4	771	+65.230%
2026-02-23	193.3500	193.3500	188.2000	188.2000	-10.772%	11	770	+79.681%
2026-02-20	210.9200	210.9200	210.9200	210.9200	+9.786%	10	779	+60.326%
2026-02-19	192.1200	192.1200	192.1200	192.1200	-10.337%	1	770	+76.015%
2026-02-18	214.2700	214.2700	214.2700	214.2700	-0.760%	1	770	+57.820%
2026-02-12	215.9100	215.9100	215.9100	215.9100	-13.031%	1	771	+56.621%
2026-02-09	247.8600	249.7400	247.8600	248.2600	+16.889%	50	770	+36.212%
2026-02-06	212.3900	212.3900	212.3900	212.3900	+14.188%	2	772	+59.217%
2026-02-05	186.0000	186.0000	186.0000	186.0000	-18.432%	10	770	+81.806%
2026-01-22	228.0300	228.0300	228.0300	228.0300	-1.707%	1	771	+48.296%
2026-01-21	203.1700	232.3100	203.1700	231.9900	-8.163%	5	771	+45.765%
2026-01-07	252.6100	252.6100	252.6100	252.6100	-2.188%	110	769	+33.866%
2025-12-26	258.4800	258.4800	258.2600	258.2600	+16.020%	6	659	+30.938%
2025-12-19	222.6000	222.6000	222.6000	222.6000	+6.660%	1	662	+51.914%
2025-12-16	208.7000	208.7000	208.7000	208.7000	-21.606%	1	662	+62.032%
2025-12-03	262.5800	266.3800	261.5300	266.2200	+21.207%	11	361	+27.023%
2025-11-24	216.6300	219.6400	211.7900	219.6400	+8.700%	158	356	+53.961%
2025-11-21	214.9400	214.9400	202.0600	202.0600	+4.651%	4	303	+67.356%
2025-11-20	192.5300	193.0800	192.5300	193.0800	-15.167%	2	303	+75.140%
2025-11-19	227.6700	227.6700	227.6000	227.6000	-14.032%	2	303	+48.576%
2025-11-14	264.2500	264.8900	264.0800	264.7500	-3.199%	4	303	+27.728%
2025-11-10	273.5000	273.5000	266.4000	273.5000	+19.746%	3	303	+23.642%
2025-11-07	228.4000	228.4000	228.4000	228.4000	-8.325%	1	302	+48.056%
2025-11-06	269.6300	269.6300	248.4000	249.1400	-14.666%	9	302	+35.731%
2025-11-05	291.7700	291.9700	291.7600	291.9600	+4.499%	4	297	+15.824%
2025-11-04	290.7800	290.7800	279.3900	279.3900	-11.231%	61	295	+21.035%
2025-11-03	314.6700	314.7400	314.6700	314.7400	-5.350%	2	265	+7.441%
2025-10-29	334.3100	334.3100	332.5300	332.5300	+24.936%	4	265	+1.693%
2025-10-24	266.0600	266.1600	266.0600	266.1600	+9.351%	2	266	+27.051%
2025-10-21	243.2200	243.4000	243.2200	243.4000	+11.960%	140	266	+38.932%
2025-10-17	217.3000	217.4000	217.3000	217.4000	-9.417%	2	196	+55.547%
2025-10-15	235.7600	240.0000	235.5700	240.0000	+12.412%	9	195	+40.900%
2025-10-14	213.3000	213.5000	213.3000	213.5000	+6.505%	2	190	+58.389%
2025-10-10	200.4800	200.4800	200.4600	200.4600	-22.127%	2	191	+68.692%
2025-10-03	254.1600	257.7400	254.0500	257.4200	+7.757%	378	192	+31.365%
2025-10-02	243.6100	243.6100	238.8900	238.8900	+15.685%	6	4	+41.555%
2025-09-26	206.5000	206.5000	206.5000	206.5000	+1.875%	1	1	+63.758%
2025-09-25	202.7000	202.7000	202.7000	202.7000	0.000%	1	1	+66.828%

.dark-mode .FCbRhr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FCbRhr{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7300SPX Weekly Sep 30 2026 7300.00 Call (SPXW260930C07300000)option OPRA

SPXW20260930C7300
SPX Weekly Sep 30 2026 7300.00 Call (SPXW260930C07300000)
option OPRA