Dark

SPXW20260930C7400
SPX Weekly Sep 30 2026 7400.00 Call (SPXW260930C07400000)
option OPRA

EOD

Sep 11, 2026

300.39+20.653%(+51.42)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	305.0000	306.2900	297.9100	300.3900	+20.653%	9	1,954	0.000%
2026-09-10	255.0000	255.0000	242.0000	248.9700	-15.027%	7	1,957	+20.653%
2026-09-09	296.3200	296.3200	293.0000	293.0000	-21.237%	4	1,983	+2.522%
2026-09-04	372.0000	372.0000	372.0000	372.0000	+19.930%	1	1,964	-19.250%
2026-09-02	310.1800	310.1800	310.1800	310.1800	+4.526%	1	1,965	-3.156%
2026-09-01	296.7500	296.7500	296.7500	296.7500	-12.736%	3	1,965	+1.227%
2026-08-31	329.1400	340.5500	329.1400	340.0600	-5.054%	29	1,971	-11.666%
2026-08-28	382.9500	405.7600	358.1600	358.1600	-3.132%	9	1,940	-16.130%
2026-08-27	359.1100	369.7400	359.1100	369.7400	+9.517%	2	1,940	-18.756%
2026-08-25	337.6100	337.6100	337.6100	337.6100	+2.247%	1	1,942	-11.025%
2026-08-24	330.1900	330.1900	330.1900	330.1900	-3.136%	10	1,933	-9.025%
2026-08-20	357.1600	357.1600	340.8800	340.8800	-13.629%	3	1,937	-11.878%
2026-08-19	394.6700	394.6700	394.6700	394.6700	+2.352%	1	1,938	-23.888%
2026-08-18	386.4400	386.4400	384.2900	385.6000	-9.995%	3	1,937	-22.098%
2026-08-17	442.7400	443.0400	428.4200	428.4200	-5.420%	15	1,936	-29.884%
2026-08-14	452.9700	452.9700	452.9700	452.9700	-2.337%	1	1,930	-33.684%
2026-08-13	474.6600	474.6600	463.8100	463.8100	+8.132%	13	1,930	-35.234%
2026-08-11	428.9300	428.9300	428.9300	428.9300	-4.849%	2	1,930	-29.968%
2026-08-10	450.7900	450.7900	450.7900	450.7900	+2.046%	502	1,930	-33.364%
2026-08-07	430.1900	441.7500	430.1900	441.7500	+8.525%	2	1,544	-32.000%
2026-08-06	427.0900	430.3800	407.0500	407.0500	-5.651%	4	1,545	-26.203%
2026-08-05	482.4700	482.4700	431.4300	431.4300	-4.139%	4	1,546	-30.373%
2026-08-04	357.2400	453.6000	357.2400	450.0600	+39.092%	11	1,545	-33.256%
2026-08-03	297.3600	323.5700	297.3600	323.5700	+30.409%	2	1,549	-7.164%
2026-07-31	209.1000	248.1200	207.6900	248.1200	+13.884%	16	1,547	+21.066%
2026-07-30	210.2400	217.8700	200.5800	217.8700	+17.009%	5	1,546	+37.876%
2026-07-29	189.8500	218.5000	185.0000	186.2000	-21.679%	62	1,544	+61.327%
2026-07-28	211.2400	237.7400	211.2400	237.7400	+7.187%	7	1,515	+26.352%
2026-07-27	250.8300	250.8300	209.4000	221.8000	-9.024%	57	1,513	+35.433%
2026-07-24	245.0700	245.0700	243.8000	243.8000	+9.820%	5	1,529	+23.212%
2026-07-23	250.1500	250.1500	218.0000	222.0000	-23.988%	23	1,534	+35.311%
2026-07-22	292.0600	292.0600	292.0600	292.0600	+5.058%	5	1,529	+2.852%
2026-07-21	274.0000	278.0000	274.0000	278.0000	+8.594%	4	1,534	+8.054%
2026-07-20	294.0000	294.0000	255.2300	256.0000	-7.847%	23	1,535	+17.340%
2026-07-17	277.8000	277.8000	277.8000	277.8000	-19.467%	1	1,532	+8.132%
2026-07-15	348.3700	348.8100	344.3000	344.9500	+4.540%	179	1,532	-12.918%
2026-07-14	329.9700	329.9700	329.9700	329.9700	-1.487%	3	1,605	-8.964%
2026-07-13	328.8700	334.9500	328.8700	334.9500	-4.295%	5	1,608	-10.318%
2026-07-10	346.1400	349.9800	346.1400	349.9800	+4.897%	4	1,609	-14.169%
2026-07-09	303.0000	333.6400	303.0000	333.6400	+14.256%	5	1,606	-9.966%
2026-07-08	285.4200	295.5000	280.5500	292.0100	-8.337%	28	1,606	+2.870%
2026-07-07	318.7300	318.8700	318.5700	318.5700	-7.060%	18	1,607	-5.707%
2026-07-06	322.9000	342.7700	316.0000	342.7700	+18.278%	30	1,615	-12.364%
2026-07-02	289.8000	289.8000	289.8000	289.8000	-5.885%	1	1,622	+3.654%
2026-07-01	318.6000	332.4000	307.9200	307.9200	-5.482%	91	1,622	-2.445%
2026-06-30	303.1000	325.7800	303.1000	325.7800	+12.415%	3	1,624	-7.794%
2026-06-29	273.8200	289.8000	273.8200	289.8000	+11.806%	4	1,623	+3.654%
2026-06-26	262.5900	278.0000	255.1100	259.2000	-3.661%	414	1,625	+15.891%
2026-06-25	277.1000	286.6800	269.0500	269.0500	+3.969%	93	1,381	+11.648%
2026-06-24	278.1000	300.3500	258.7800	258.7800	-6.981%	5	1,458	+16.079%
2026-06-23	298.4000	303.2400	278.2000	278.2000	-14.610%	57	1,458	+7.976%
2026-06-22	364.0300	364.0300	325.8000	325.8000	-8.329%	5	1,513	-7.799%
2026-06-18	340.9600	355.4000	340.0300	355.4000	+14.653%	24	1,572	-15.478%
2026-06-17	367.3900	370.9700	303.6200	309.9800	-21.736%	150	1,572	-3.094%
2026-06-15	393.6000	396.0700	393.6000	396.0700	+21.011%	24	1,572	-24.157%
2026-06-12	335.2100	339.3000	325.0000	327.3000	+14.545%	8	1,572	-8.222%
2026-06-11	273.8600	285.7400	261.5000	285.7400	+13.066%	84	1,572	+5.127%
2026-06-10	312.3500	312.3500	252.7200	252.7200	-8.068%	12	1,650	+18.863%
2026-06-09	340.0700	340.0700	274.9000	274.9000	-18.645%	12	1,640	+9.272%
2026-06-08	337.9000	337.9000	337.9000	337.9000	+6.930%	1	1,639	-11.101%
2026-06-05	389.5900	394.5800	316.0000	316.0000	-26.301%	19	1,640	-4.940%
2026-06-04	428.7700	428.7700	428.7700	428.7700	-0.119%	1	1,649	-29.941%
2026-06-03	429.2800	429.2800	429.2800	429.2800	-6.103%	1	1,648	-30.025%
2026-06-01	462.4000	462.4000	457.1800	457.1800	+5.215%	9	1,649	-34.295%
2026-05-29	449.5300	449.5300	434.5200	434.5200	+1.955%	27	1,649	-30.869%
2026-05-28	426.1900	426.1900	426.1900	426.1900	+5.589%	2	1,655	-29.517%
2026-05-26	403.0600	403.6300	399.9400	403.6300	+6.431%	30	1,656	-25.578%
2026-05-22	382.7300	397.8100	378.0800	379.2400	+5.768%	753	1,675	-20.792%
2026-05-21	334.0300	369.2800	334.0300	358.5600	+0.883%	60	2,185	-16.223%
2026-05-20	323.5600	367.3200	318.0100	355.4200	+13.709%	100	2,185	-15.483%
2026-05-19	310.3800	337.4600	307.3700	312.5700	-6.208%	622	2,273	-3.897%
2026-05-18	331.9400	335.6300	331.5400	333.2600	-8.688%	11	2,273	-9.863%
2026-05-15	364.0600	381.1400	364.0600	364.9700	-13.399%	61	2,273	-17.695%
2026-05-14	405.6500	435.2700	405.6500	421.4400	+9.388%	64	2,823	-28.723%
2026-05-13	348.8400	385.2700	348.3000	385.2700	+9.836%	62	2,835	-22.031%
2026-05-12	345.9400	350.7700	316.9300	350.7700	-2.483%	206	2,835	-14.363%
2026-05-11	359.7000	359.7000	359.7000	359.7000	+4.279%	2	2,835	-16.489%
2026-05-08	333.4300	353.4800	333.4300	344.9400	+9.048%	64	2,662	-12.915%
2026-05-07	335.7100	341.6800	304.6200	316.3200	-4.357%	53	2,703	-5.036%
2026-05-06	291.9000	334.5400	291.9000	330.7300	+22.802%	587	2,674	-9.174%
2026-05-05	261.9900	269.3200	261.9900	269.3200	+12.517%	36	2,198	+11.536%
2026-05-04	247.4300	247.4300	231.3300	239.3600	-6.372%	35	2,216	+25.497%
2026-05-01	256.4200	265.5800	255.0800	255.6500	+6.859%	57	2,184	+17.500%
2026-04-30	215.4000	239.2400	215.4000	239.2400	+18.600%	27	2,184	+25.560%
2026-04-29	201.7200	201.7200	201.7200	201.7200	-2.353%	1	2,168	+48.914%
2026-04-28	214.7700	214.7700	206.5800	206.5800	-11.156%	17	2,168	+45.411%
2026-04-27	229.1400	233.3700	228.4500	232.5200	+1.942%	18	2,166	+29.189%
2026-04-24	210.2000	229.1000	210.2000	228.0900	+14.216%	33	2,158	+31.698%
2026-04-23	218.1300	218.1300	195.6100	199.7000	-5.153%	15	2,130	+50.421%
2026-04-22	202.3700	211.7000	202.3700	210.5500	+9.862%	5	2,125	+42.669%
2026-04-21	209.3200	216.1000	191.6300	191.6500	-6.658%	44	2,077	+56.739%
2026-04-20	204.8100	207.4700	200.8900	205.3200	-1.369%	52	2,077	+46.303%
2026-04-17	188.1900	219.7000	186.3600	208.1700	+27.947%	842	2,068	+44.300%
2026-04-15	150.5500	162.7000	150.2900	162.7000	+24.066%	26	1,341	+84.628%
2026-04-14	120.1000	131.1400	120.1000	131.1400	+35.643%	21	1,354	+129.061%
2026-04-13	96.6500	96.6800	96.6500	96.6800	+6.382%	43	1,361	+210.705%
2026-04-10	92.6700	92.6700	90.8800	90.8800	+58.881%	6	1,347	+230.535%
2026-04-07	53.4200	57.2000	53.4200	57.2000	0.000%	3	1,342	+425.157%
2026-04-06	57.2000	57.2000	57.2000	57.2000	+6.478%	1	1,340	+425.157%
2026-04-02	53.7200	53.7200	53.7200	53.7200	-12.650%	2	1,340	+459.177%
2026-04-01	61.5000	61.5000	61.5000	61.5000	+17.613%	1	1,340	+388.439%
2026-03-31	42.0100	53.3700	42.0100	52.2900	+14.170%	8	1,341	+474.469%
2026-03-27	45.8000	45.8000	45.8000	45.8000	-19.649%	1	1,256	+555.873%
2026-03-26	59.7000	59.7000	57.0000	57.0000	-11.628%	2	1,257	+427.000%
2026-03-24	64.5000	64.5000	64.5000	64.5000	-14.274%	1	1,257	+365.721%
2026-03-23	73.2800	76.4500	73.2800	75.2400	+11.798%	4	1,257	+299.242%
2026-03-20	70.4000	70.4000	67.3000	67.3000	-13.318%	5	1,264	+346.345%
2026-03-19	77.6400	77.6400	77.6400	77.6400	-16.677%	2	1,264	+286.901%
2026-03-18	96.0000	96.0000	91.1000	93.1800	-8.530%	552	1,262	+222.376%
2026-03-16	105.7000	105.7000	101.0100	101.8700	+6.115%	4	792	+194.876%
2026-03-13	96.0000	96.0000	96.0000	96.0000	-26.549%	1	789	+212.906%
2026-03-11	130.7000	130.7000	130.7000	130.7000	-2.840%	2	788	+129.832%
2026-03-10	134.8600	134.8600	134.5200	134.5200	+29.346%	2	790	+123.305%
2026-03-09	101.9000	104.0000	101.9000	104.0000	-15.371%	2	789	+188.837%
2026-03-06	122.8900	122.8900	122.8900	122.8900	-4.105%	6	789	+144.438%
2026-03-05	128.1500	128.1500	128.1500	128.1500	-11.900%	2	783	+134.405%
2026-02-27	145.4600	145.4600	145.4600	145.4600	-7.042%	20	781	+106.510%
2026-02-26	156.4800	156.4800	156.4800	156.4800	-13.604%	1	761	+91.967%
2026-02-25	174.8700	181.1400	174.8700	181.1200	+18.767%	4	764	+65.851%
2026-02-23	157.0000	157.0000	152.5000	152.5000	-10.029%	2	764	+96.977%
2026-02-20	161.9200	169.5000	160.5800	169.5000	+4.954%	10	764	+77.221%
2026-02-18	169.2000	169.2000	161.5000	161.5000	+6.530%	6	756	+86.000%
2026-02-17	139.2000	151.6000	139.2000	151.6000	-8.121%	4	758	+98.146%
2026-02-13	165.0000	165.0000	165.0000	165.0000	+6.865%	1	757	+82.055%
2026-02-12	156.9000	156.9000	153.4000	154.4000	-23.538%	4	757	+94.553%
2026-02-10	201.9300	201.9300	201.9300	201.9300	-1.015%	1	756	+48.759%
2026-02-09	195.6000	204.0000	195.6000	204.0000	+23.711%	11	756	+47.250%
2026-02-06	170.9000	170.9000	164.9000	164.9000	+9.205%	12	745	+82.165%
2026-02-05	151.0000	151.0000	151.0000	151.0000	-18.519%	1	745	+98.934%
2026-02-03	185.3200	185.3200	185.3200	185.3200	-12.399%	1	745	+62.093%
2026-02-02	211.5500	211.5500	211.5500	211.5500	+7.179%	1	745	+41.995%
2026-01-29	198.6600	198.6600	197.2500	197.3800	-7.615%	4	744	+52.189%
2026-01-27	213.0700	213.6500	211.2700	213.6500	+6.772%	72	745	+40.599%
2026-01-26	199.9600	200.1000	199.9600	200.1000	+6.948%	4	709	+50.120%
2026-01-23	187.1000	187.1000	187.1000	187.1000	-4.002%	3	707	+60.551%
2026-01-22	191.5200	194.9000	191.5200	194.9000	+14.338%	7	707	+54.125%
2026-01-21	170.4600	170.4600	170.4600	170.4600	+9.480%	1	707	+76.223%
2026-01-20	172.9300	173.4500	155.7000	155.7000	-31.702%	115	707	+92.929%
2026-01-12	227.9700	227.9700	227.9700	227.9700	+1.397%	1	722	+31.767%
2026-01-09	220.5000	224.8300	220.5000	224.8300	+11.192%	3	722	+33.608%
2026-01-08	202.2000	202.2000	202.2000	202.2000	+0.298%	2	720	+48.561%
2026-01-05	193.0000	201.6000	193.0000	201.6000	+16.263%	2	720	+49.003%
2026-01-02	185.0000	185.0000	173.4000	173.4000	-1.477%	2	720	+73.235%
2025-12-31	187.1700	187.1700	176.0000	176.0000	-12.097%	2	718	+70.676%
2025-12-29	200.2200	200.2200	200.2200	200.2200	-5.525%	1	718	+50.030%
2025-12-26	212.0600	212.0600	211.9300	211.9300	+25.106%	6	718	+41.740%
2025-12-16	169.4000	169.4000	169.4000	169.4000	-11.295%	1	715	+77.326%
2025-12-15	194.0000	194.0000	190.9700	190.9700	-3.823%	6	720	+57.297%
2025-12-12	198.4000	198.5600	198.4000	198.5600	-11.199%	2	716	+51.284%
2025-12-11	222.4000	223.6000	222.4000	223.6000	+4.000%	22	715	+34.343%
2025-12-10	211.6000	215.0000	211.6000	215.0000	-3.240%	2	693	+39.716%
2025-12-09	223.4000	223.6000	221.3000	222.2000	+4.075%	4	693	+35.189%
2025-12-08	212.8000	213.5000	212.8000	213.5000	-11.337%	2	692	+40.698%
2025-12-05	240.8000	240.8000	240.8000	240.8000	+7.847%	1	692	+24.747%
2025-12-04	224.0000	224.3000	223.0500	223.2800	-1.993%	120	692	+34.535%
2025-11-28	228.7300	228.7300	227.5800	227.8200	+26.990%	4	632	+31.854%
2025-11-24	179.9900	179.9900	179.4000	179.4000	+9.257%	2	630	+67.441%
2025-11-21	154.1200	164.2000	154.1200	164.2000	-4.195%	38	629	+82.942%
2025-11-19	170.7500	171.3900	170.7000	171.3900	-4.283%	12	643	+75.267%
2025-11-18	169.6800	179.0600	169.5600	179.0600	-23.380%	54	649	+67.759%
2025-11-13	241.7400	242.3500	233.7000	233.7000	-10.333%	7	676	+28.537%
2025-11-11	239.5000	260.6800	239.5000	260.6300	+17.825%	22	673	+15.255%
2025-11-10	225.7000	225.7000	221.2000	221.2000	+18.479%	2	662	+35.800%
2025-11-07	185.3000	186.7000	184.6600	186.7000	-16.652%	497	662	+60.894%
2025-11-06	226.4000	228.3000	224.0000	224.0000	-21.213%	3	610	+34.103%
2025-10-29	284.6000	284.6000	284.3100	284.3100	+2.406%	4	608	+5.656%
2025-10-28	265.9300	277.6600	265.6000	277.6300	+7.600%	243	606	+8.198%
2025-10-27	257.5200	258.0200	257.5200	258.0200	+15.725%	2	487	+16.421%
2025-10-24	222.6200	223.1700	222.4800	222.9600	+11.480%	82	487	+34.728%
2025-10-21	200.0000	200.0400	200.0000	200.0000	-1.507%	3	483	+50.195%
2025-10-07	217.0400	217.1000	202.8800	203.0600	-5.624%	8	480	+47.932%
2025-10-06	213.4100	217.0100	213.3800	215.1600	+5.218%	216	476	+39.612%
2025-10-03	207.8600	216.1300	204.0600	204.4900	+1.524%	478	368	+46.897%
2025-10-02	202.5700	202.5700	195.4000	201.4200	+11.282%	224	124	+49.136%
2025-09-29	181.0000	181.0000	181.0000	181.0000	+5.416%	1	12	+65.961%
2025-09-26	171.9100	171.9100	171.7000	171.7000	-2.443%	2	11	+74.950%
2025-09-24	176.0000	176.0000	176.0000	176.0000	0.000%	11	11	+70.676%

.dark-mode .jxLG0W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jxLG0W{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7400SPX Weekly Sep 30 2026 7400.00 Call (SPXW260930C07400000)option OPRA

SPXW20260930C7400
SPX Weekly Sep 30 2026 7400.00 Call (SPXW260930C07400000)
option OPRA