Dark

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

EOD

Jul 8, 2026

362.42-11.914%(-49.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	362.0100	362.4200	362.0100	362.4200	-11.914%	5	3,538	0.000%
2026-07-06	411.4400	411.4400	411.4400	411.4400	+3.820%	1	3,538	-11.914%
2026-07-01	391.3000	408.0000	391.3000	396.3000	-1.418%	17	3,533	-8.549%
2026-06-30	394.9400	403.2000	394.9400	402.0000	+16.566%	5	3,538	-9.846%
2026-06-29	344.8700	344.8700	344.8700	344.8700	+5.288%	1	3,540	+5.089%
2026-06-26	327.5500	327.5500	327.5500	327.5500	+3.133%	1	3,542	+10.646%
2026-06-25	329.0600	334.5000	317.6000	317.6000	-9.080%	21	3,541	+14.112%
2026-06-24	351.2000	369.0000	322.7600	349.3200	+2.380%	46	3,539	+3.750%
2026-06-23	367.1700	371.3400	341.2000	341.2000	-15.557%	4	3,543	+6.219%
2026-06-22	412.9600	412.9600	402.3600	404.0600	+5.615%	16	3,537	-10.305%
2026-06-17	441.1300	441.1300	380.5300	382.5800	-14.995%	45	3,538	-5.269%
2026-06-16	450.4700	450.4700	450.0700	450.0700	-5.248%	8	3,538	-19.475%
2026-06-15	475.0000	475.0000	475.0000	475.0000	+25.000%	1	3,538	-23.701%
2026-06-12	384.5000	384.5000	380.0000	380.0000	+1.469%	4	3,538	-4.626%
2026-06-11	316.4600	374.5000	312.0000	374.5000	+23.597%	185	3,538	-3.226%
2026-06-10	360.1900	360.1900	303.0000	303.0000	-9.552%	10	3,433	+19.611%
2026-06-09	307.2000	335.0000	307.2000	335.0000	-20.622%	3	3,429	+8.185%
2026-06-08	422.0300	422.0300	422.0300	422.0300	+7.169%	5	3,429	-14.125%
2026-06-05	473.8100	473.8100	393.8000	393.8000	-23.189%	23	3,434	-7.969%
2026-06-04	512.6900	512.6900	512.6900	512.6900	-4.637%	10	3,448	-29.310%
2026-06-01	506.6300	537.6200	506.6300	537.6200	+7.724%	2	3,458	-32.588%
2026-05-28	474.7100	499.0700	474.7100	499.0700	+4.114%	22	3,466	-27.381%
2026-05-27	479.0400	484.8400	479.0400	479.3500	+0.822%	61	3,448	-24.393%
2026-05-26	483.0300	483.0300	475.4400	475.4400	+5.181%	2	3,423	-23.772%
2026-05-22	460.6300	460.6300	452.0200	452.0200	+5.587%	6	3,423	-19.822%
2026-05-21	415.9200	440.5900	406.9000	428.1000	+2.230%	41	3,429	-15.342%
2026-05-20	389.0100	434.5300	384.2500	418.7600	+11.848%	439	3,429	-13.454%
2026-05-19	387.0700	403.7800	374.4000	374.4000	-6.015%	387	3,715	-3.200%
2026-05-18	406.9000	406.9000	398.3600	398.3600	-11.383%	4	3,715	-9.022%
2026-05-15	449.5300	449.5300	449.5300	449.5300	-8.825%	10	3,715	-19.378%
2026-05-14	476.3500	494.0300	476.3500	493.0400	+8.779%	16	4,077	-26.493%
2026-05-13	426.7700	453.2500	426.7700	453.2500	+12.614%	27	4,081	-20.040%
2026-05-12	393.9000	402.4800	384.9200	402.4800	-3.803%	26	4,081	-9.953%
2026-05-11	418.3900	418.3900	418.3900	418.3900	+1.180%	1	4,081	-13.377%
2026-05-08	399.9000	419.6400	399.9000	413.5100	+10.437%	36	4,094	-12.355%
2026-05-07	400.2700	401.9700	374.4300	374.4300	-5.619%	28	4,128	-3.208%
2026-05-06	354.6500	399.1700	354.6500	396.7200	+20.903%	83	4,113	-8.646%
2026-05-05	328.1300	328.1300	328.1300	328.1300	+12.639%	15	4,140	+10.450%
2026-05-04	291.2100	291.3100	287.0600	291.3100	-8.591%	22	4,155	+24.410%
2026-05-01	310.6800	329.0700	310.6800	318.6900	+5.765%	6,082	8,536	+13.722%
2026-04-30	275.7100	301.3200	275.7100	301.3200	+19.529%	16	8,536	+20.277%
2026-04-29	261.0100	261.0100	252.0900	252.0900	-5.051%	30	8,524	+43.766%
2026-04-28	262.8300	265.6800	255.9400	265.5000	-7.106%	31	8,530	+36.505%
2026-04-27	283.9000	289.1300	282.4500	285.8100	+0.390%	6,056	8,519	+26.805%
2026-04-24	282.8000	284.7000	280.9600	284.7000	+11.333%	10	2,463	+27.299%
2026-04-23	252.3700	255.7200	232.2200	255.7200	-3.246%	11	2,471	+41.725%
2026-04-22	255.7000	264.3000	254.3000	264.3000	+4.508%	62	2,466	+37.124%
2026-04-21	266.0600	271.5200	249.3800	252.9000	-1.369%	43	2,443	+43.306%
2026-04-20	261.9400	261.9400	251.5400	256.4100	-2.029%	67	2,421	+41.344%
2026-04-17	236.1900	273.5200	236.1900	261.7200	+20.303%	818	2,374	+38.476%
2026-04-16	209.4000	217.5500	209.4000	217.5500	+7.083%	16	1,643	+66.592%
2026-04-15	194.0000	203.1600	194.0000	203.1600	+15.952%	4	1,632	+78.391%
2026-04-14	150.0000	175.2100	150.0000	175.2100	+32.234%	28	1,634	+106.849%
2026-04-13	132.5000	132.5000	132.5000	132.5000	+6.976%	1	1,609	+173.525%
2026-04-10	123.8600	123.8600	123.8600	123.8600	+0.880%	1	1,610	+192.605%
2026-04-09	119.0000	127.6800	118.1000	122.7800	+8.655%	17	1,610	+195.178%
2026-04-08	114.6800	114.6800	110.3000	113.0000	+39.748%	5	1,608	+220.726%
2026-04-07	74.4000	80.8600	74.0000	80.8600	+2.510%	5	1,609	+348.207%
2026-04-06	80.6000	80.6000	78.8800	78.8800	+2.521%	1,003	1,609	+359.457%
2026-04-02	71.6700	76.9400	71.6700	76.9400	-5.941%	6	825	+371.042%
2026-04-01	81.4000	81.8000	81.4000	81.8000	+12.796%	4	825	+343.056%
2026-03-31	61.8000	72.5200	61.8000	72.5200	+37.348%	5	822	+399.752%
2026-03-30	52.8000	52.8000	52.8000	52.8000	-12.073%	3	821	+586.402%
2026-03-27	67.2000	69.8800	60.0500	60.0500	-17.593%	7	821	+503.530%
2026-03-26	85.4400	88.8000	72.8700	72.8700	-24.799%	11	827	+397.351%
2026-03-25	101.7000	101.7000	96.9000	96.9000	+6.169%	3	824	+274.014%
2026-03-24	89.4000	94.2500	89.4000	91.2700	-13.733%	8	824	+297.086%
2026-03-23	104.0000	105.8000	99.3100	105.8000	+23.238%	13	820	+242.552%
2026-03-20	94.5000	94.5000	85.4500	85.8500	-14.150%	7	823	+322.155%
2026-03-19	107.1500	107.1500	100.0000	100.0000	-19.166%	17	823	+262.420%
2026-03-18	123.7100	123.7100	123.7100	123.7100	-5.845%	1	808	+192.959%
2026-03-13	141.5100	143.9100	131.3900	131.3900	-4.603%	138	807	+175.835%
2026-03-12	142.7900	142.7900	137.7300	137.7300	-14.560%	315	790	+163.138%
2026-03-11	157.9000	161.2000	156.5600	161.2000	-8.080%	4	776	+124.826%
2026-03-10	175.3700	175.3700	175.3700	175.3700	+1.865%	1	774	+106.660%
2026-03-09	132.1600	172.1600	129.5100	172.1600	+9.211%	7	774	+110.513%
2026-03-06	157.6400	157.6400	157.6400	157.6400	-15.461%	1	772	+129.904%
2026-03-04	177.7900	186.4700	177.7900	186.4700	+13.081%	3	772	+94.358%
2026-03-03	166.2000	166.5000	156.2200	164.9000	-16.578%	12	770	+119.782%
2026-03-02	181.9600	197.6700	180.4600	197.6700	+2.900%	3	770	+83.346%
2026-02-27	188.1300	192.5000	187.6000	192.1000	-3.950%	34	769	+88.662%
2026-02-26	200.0000	200.0000	200.0000	200.0000	-11.079%	1	770	+81.210%
2026-02-25	223.0000	224.9200	223.0000	224.9200	+9.899%	2	771	+61.133%
2026-02-24	204.5000	205.0000	204.5000	204.6600	+8.746%	4	771	+77.084%
2026-02-23	193.3500	193.3500	188.2000	188.2000	-10.772%	11	770	+92.572%
2026-02-20	210.9200	210.9200	210.9200	210.9200	+9.786%	10	779	+71.828%
2026-02-19	192.1200	192.1200	192.1200	192.1200	-10.337%	1	770	+88.643%
2026-02-18	214.2700	214.2700	214.2700	214.2700	-0.760%	1	770	+69.142%
2026-02-12	215.9100	215.9100	215.9100	215.9100	-13.031%	1	771	+67.857%
2026-02-09	247.8600	249.7400	247.8600	248.2600	+16.889%	50	770	+45.984%
2026-02-06	212.3900	212.3900	212.3900	212.3900	+14.188%	2	772	+70.639%
2026-02-05	186.0000	186.0000	186.0000	186.0000	-18.432%	10	770	+94.849%
2026-01-22	228.0300	228.0300	228.0300	228.0300	-1.707%	1	771	+58.935%
2026-01-21	203.1700	232.3100	203.1700	231.9900	-8.163%	5	771	+56.222%
2026-01-07	252.6100	252.6100	252.6100	252.6100	-2.188%	110	769	+43.470%
2025-12-26	258.4800	258.4800	258.2600	258.2600	+16.020%	6	659	+40.331%
2025-12-19	222.6000	222.6000	222.6000	222.6000	+6.660%	1	662	+62.812%
2025-12-16	208.7000	208.7000	208.7000	208.7000	-21.606%	1	662	+73.656%
2025-12-03	262.5800	266.3800	261.5300	266.2200	+21.207%	11	361	+36.136%
2025-11-24	216.6300	219.6400	211.7900	219.6400	+8.700%	158	356	+65.006%
2025-11-21	214.9400	214.9400	202.0600	202.0600	+4.651%	4	303	+79.363%
2025-11-20	192.5300	193.0800	192.5300	193.0800	-15.167%	2	303	+87.705%
2025-11-19	227.6700	227.6700	227.6000	227.6000	-14.032%	2	303	+59.236%
2025-11-14	264.2500	264.8900	264.0800	264.7500	-3.199%	4	303	+36.891%
2025-11-10	273.5000	273.5000	266.4000	273.5000	+19.746%	3	303	+32.512%
2025-11-07	228.4000	228.4000	228.4000	228.4000	-8.325%	1	302	+58.678%
2025-11-06	269.6300	269.6300	248.4000	249.1400	-14.666%	9	302	+45.468%
2025-11-05	291.7700	291.9700	291.7600	291.9600	+4.499%	4	297	+24.133%
2025-11-04	290.7800	290.7800	279.3900	279.3900	-11.231%	61	295	+29.718%
2025-11-03	314.6700	314.7400	314.6700	314.7400	-5.350%	2	265	+15.149%
2025-10-29	334.3100	334.3100	332.5300	332.5300	+24.936%	4	265	+8.989%
2025-10-24	266.0600	266.1600	266.0600	266.1600	+9.351%	2	266	+36.166%
2025-10-21	243.2200	243.4000	243.2200	243.4000	+11.960%	140	266	+48.899%
2025-10-17	217.3000	217.4000	217.3000	217.4000	-9.417%	2	196	+66.707%
2025-10-15	235.7600	240.0000	235.5700	240.0000	+12.412%	9	195	+51.008%
2025-10-14	213.3000	213.5000	213.3000	213.5000	+6.505%	2	190	+69.752%
2025-10-10	200.4800	200.4800	200.4600	200.4600	-22.127%	2	191	+80.794%
2025-10-03	254.1600	257.7400	254.0500	257.4200	+7.757%	378	192	+40.789%
2025-10-02	243.6100	243.6100	238.8900	238.8900	+15.685%	6	4	+51.710%
2025-09-26	206.5000	206.5000	206.5000	206.5000	+1.875%	1	1	+75.506%
2025-09-25	202.7000	202.7000	202.7000	202.7000	0.000%	1	1	+78.796%

.dark-mode .QSbF9r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QSbF9r{ 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