Dark

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

EOD

Jul 8, 2026

292.01-8.337%(-26.56)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	285.4200	295.5000	280.5500	292.0100	-8.337%	28	1,606	0.000%
2026-07-07	318.7300	318.8700	318.5700	318.5700	-7.060%	18	1,607	-8.337%
2026-07-06	322.9000	342.7700	316.0000	342.7700	+18.278%	30	1,615	-14.809%
2026-07-02	289.8000	289.8000	289.8000	289.8000	-5.885%	1	1,622	+0.763%
2026-07-01	318.6000	332.4000	307.9200	307.9200	-5.482%	91	1,622	-5.167%
2026-06-30	303.1000	325.7800	303.1000	325.7800	+12.415%	3	1,624	-10.366%
2026-06-29	273.8200	289.8000	273.8200	289.8000	+11.806%	4	1,623	+0.763%
2026-06-26	262.5900	278.0000	255.1100	259.2000	-3.661%	414	1,625	+12.658%
2026-06-25	277.1000	286.6800	269.0500	269.0500	+3.969%	93	1,381	+8.534%
2026-06-24	278.1000	300.3500	258.7800	258.7800	-6.981%	5	1,458	+12.841%
2026-06-23	298.4000	303.2400	278.2000	278.2000	-14.610%	57	1,458	+4.964%
2026-06-22	364.0300	364.0300	325.8000	325.8000	-8.329%	5	1,513	-10.371%
2026-06-18	340.9600	355.4000	340.0300	355.4000	+14.653%	24	1,572	-17.836%
2026-06-17	367.3900	370.9700	303.6200	309.9800	-21.736%	150	1,572	-5.797%
2026-06-15	393.6000	396.0700	393.6000	396.0700	+21.011%	24	1,572	-26.273%
2026-06-12	335.2100	339.3000	325.0000	327.3000	+14.545%	8	1,572	-10.782%
2026-06-11	273.8600	285.7400	261.5000	285.7400	+13.066%	84	1,572	+2.194%
2026-06-10	312.3500	312.3500	252.7200	252.7200	-8.068%	12	1,650	+15.547%
2026-06-09	340.0700	340.0700	274.9000	274.9000	-18.645%	12	1,640	+6.224%
2026-06-08	337.9000	337.9000	337.9000	337.9000	+6.930%	1	1,639	-13.581%
2026-06-05	389.5900	394.5800	316.0000	316.0000	-26.301%	19	1,640	-7.592%
2026-06-04	428.7700	428.7700	428.7700	428.7700	-0.119%	1	1,649	-31.896%
2026-06-03	429.2800	429.2800	429.2800	429.2800	-6.103%	1	1,648	-31.977%
2026-06-01	462.4000	462.4000	457.1800	457.1800	+5.215%	9	1,649	-36.128%
2026-05-29	449.5300	449.5300	434.5200	434.5200	+1.955%	27	1,649	-32.797%
2026-05-28	426.1900	426.1900	426.1900	426.1900	+5.589%	2	1,655	-31.484%
2026-05-26	403.0600	403.6300	399.9400	403.6300	+6.431%	30	1,656	-27.654%
2026-05-22	382.7300	397.8100	378.0800	379.2400	+5.768%	753	1,675	-23.001%
2026-05-21	334.0300	369.2800	334.0300	358.5600	+0.883%	60	2,185	-18.560%
2026-05-20	323.5600	367.3200	318.0100	355.4200	+13.709%	100	2,185	-17.841%
2026-05-19	310.3800	337.4600	307.3700	312.5700	-6.208%	622	2,273	-6.578%
2026-05-18	331.9400	335.6300	331.5400	333.2600	-8.688%	11	2,273	-12.378%
2026-05-15	364.0600	381.1400	364.0600	364.9700	-13.399%	61	2,273	-19.991%
2026-05-14	405.6500	435.2700	405.6500	421.4400	+9.388%	64	2,823	-30.711%
2026-05-13	348.8400	385.2700	348.3000	385.2700	+9.836%	62	2,835	-24.206%
2026-05-12	345.9400	350.7700	316.9300	350.7700	-2.483%	206	2,835	-16.752%
2026-05-11	359.7000	359.7000	359.7000	359.7000	+4.279%	2	2,835	-18.818%
2026-05-08	333.4300	353.4800	333.4300	344.9400	+9.048%	64	2,662	-15.345%
2026-05-07	335.7100	341.6800	304.6200	316.3200	-4.357%	53	2,703	-7.685%
2026-05-06	291.9000	334.5400	291.9000	330.7300	+22.802%	587	2,674	-11.707%
2026-05-05	261.9900	269.3200	261.9900	269.3200	+12.517%	36	2,198	+8.425%
2026-05-04	247.4300	247.4300	231.3300	239.3600	-6.372%	35	2,216	+21.996%
2026-05-01	256.4200	265.5800	255.0800	255.6500	+6.859%	57	2,184	+14.223%
2026-04-30	215.4000	239.2400	215.4000	239.2400	+18.600%	27	2,184	+22.057%
2026-04-29	201.7200	201.7200	201.7200	201.7200	-2.353%	1	2,168	+44.760%
2026-04-28	214.7700	214.7700	206.5800	206.5800	-11.156%	17	2,168	+41.354%
2026-04-27	229.1400	233.3700	228.4500	232.5200	+1.942%	18	2,166	+25.585%
2026-04-24	210.2000	229.1000	210.2000	228.0900	+14.216%	33	2,158	+28.024%
2026-04-23	218.1300	218.1300	195.6100	199.7000	-5.153%	15	2,130	+46.224%
2026-04-22	202.3700	211.7000	202.3700	210.5500	+9.862%	5	2,125	+38.689%
2026-04-21	209.3200	216.1000	191.6300	191.6500	-6.658%	44	2,077	+52.366%
2026-04-20	204.8100	207.4700	200.8900	205.3200	-1.369%	52	2,077	+42.222%
2026-04-17	188.1900	219.7000	186.3600	208.1700	+27.947%	842	2,068	+40.275%
2026-04-15	150.5500	162.7000	150.2900	162.7000	+24.066%	26	1,341	+79.478%
2026-04-14	120.1000	131.1400	120.1000	131.1400	+35.643%	21	1,354	+122.670%
2026-04-13	96.6500	96.6800	96.6500	96.6800	+6.382%	43	1,361	+202.038%
2026-04-10	92.6700	92.6700	90.8800	90.8800	+58.881%	6	1,347	+221.314%
2026-04-07	53.4200	57.2000	53.4200	57.2000	0.000%	3	1,342	+410.507%
2026-04-06	57.2000	57.2000	57.2000	57.2000	+6.478%	1	1,340	+410.507%
2026-04-02	53.7200	53.7200	53.7200	53.7200	-12.650%	2	1,340	+443.578%
2026-04-01	61.5000	61.5000	61.5000	61.5000	+17.613%	1	1,340	+374.813%
2026-03-31	42.0100	53.3700	42.0100	52.2900	+14.170%	8	1,341	+458.443%
2026-03-27	45.8000	45.8000	45.8000	45.8000	-19.649%	1	1,256	+537.576%
2026-03-26	59.7000	59.7000	57.0000	57.0000	-11.628%	2	1,257	+412.298%
2026-03-24	64.5000	64.5000	64.5000	64.5000	-14.274%	1	1,257	+352.729%
2026-03-23	73.2800	76.4500	73.2800	75.2400	+11.798%	4	1,257	+288.105%
2026-03-20	70.4000	70.4000	67.3000	67.3000	-13.318%	5	1,264	+333.893%
2026-03-19	77.6400	77.6400	77.6400	77.6400	-16.677%	2	1,264	+276.108%
2026-03-18	96.0000	96.0000	91.1000	93.1800	-8.530%	552	1,262	+213.383%
2026-03-16	105.7000	105.7000	101.0100	101.8700	+6.115%	4	792	+186.650%
2026-03-13	96.0000	96.0000	96.0000	96.0000	-26.549%	1	789	+204.177%
2026-03-11	130.7000	130.7000	130.7000	130.7000	-2.840%	2	788	+123.420%
2026-03-10	134.8600	134.8600	134.5200	134.5200	+29.346%	2	790	+117.076%
2026-03-09	101.9000	104.0000	101.9000	104.0000	-15.371%	2	789	+180.779%
2026-03-06	122.8900	122.8900	122.8900	122.8900	-4.105%	6	789	+137.619%
2026-03-05	128.1500	128.1500	128.1500	128.1500	-11.900%	2	783	+127.866%
2026-02-27	145.4600	145.4600	145.4600	145.4600	-7.042%	20	781	+100.749%
2026-02-26	156.4800	156.4800	156.4800	156.4800	-13.604%	1	761	+86.612%
2026-02-25	174.8700	181.1400	174.8700	181.1200	+18.767%	4	764	+61.225%
2026-02-23	157.0000	157.0000	152.5000	152.5000	-10.029%	2	764	+91.482%
2026-02-20	161.9200	169.5000	160.5800	169.5000	+4.954%	10	764	+72.277%
2026-02-18	169.2000	169.2000	161.5000	161.5000	+6.530%	6	756	+80.811%
2026-02-17	139.2000	151.6000	139.2000	151.6000	-8.121%	4	758	+92.619%
2026-02-13	165.0000	165.0000	165.0000	165.0000	+6.865%	1	757	+76.976%
2026-02-12	156.9000	156.9000	153.4000	154.4000	-23.538%	4	757	+89.126%
2026-02-10	201.9300	201.9300	201.9300	201.9300	-1.015%	1	756	+44.610%
2026-02-09	195.6000	204.0000	195.6000	204.0000	+23.711%	11	756	+43.142%
2026-02-06	170.9000	170.9000	164.9000	164.9000	+9.205%	12	745	+77.083%
2026-02-05	151.0000	151.0000	151.0000	151.0000	-18.519%	1	745	+93.384%
2026-02-03	185.3200	185.3200	185.3200	185.3200	-12.399%	1	745	+57.571%
2026-02-02	211.5500	211.5500	211.5500	211.5500	+7.179%	1	745	+38.034%
2026-01-29	198.6600	198.6600	197.2500	197.3800	-7.615%	4	744	+47.943%
2026-01-27	213.0700	213.6500	211.2700	213.6500	+6.772%	72	745	+36.677%
2026-01-26	199.9600	200.1000	199.9600	200.1000	+6.948%	4	709	+45.932%
2026-01-23	187.1000	187.1000	187.1000	187.1000	-4.002%	3	707	+56.072%
2026-01-22	191.5200	194.9000	191.5200	194.9000	+14.338%	7	707	+49.826%
2026-01-21	170.4600	170.4600	170.4600	170.4600	+9.480%	1	707	+71.307%
2026-01-20	172.9300	173.4500	155.7000	155.7000	-31.702%	115	707	+87.547%
2026-01-12	227.9700	227.9700	227.9700	227.9700	+1.397%	1	722	+28.091%
2026-01-09	220.5000	224.8300	220.5000	224.8300	+11.192%	3	722	+29.880%
2026-01-08	202.2000	202.2000	202.2000	202.2000	+0.298%	2	720	+44.416%
2026-01-05	193.0000	201.6000	193.0000	201.6000	+16.263%	2	720	+44.846%
2026-01-02	185.0000	185.0000	173.4000	173.4000	-1.477%	2	720	+68.403%
2025-12-31	187.1700	187.1700	176.0000	176.0000	-12.097%	2	718	+65.915%
2025-12-29	200.2200	200.2200	200.2200	200.2200	-5.525%	1	718	+45.845%
2025-12-26	212.0600	212.0600	211.9300	211.9300	+25.106%	6	718	+37.786%
2025-12-16	169.4000	169.4000	169.4000	169.4000	-11.295%	1	715	+72.379%
2025-12-15	194.0000	194.0000	190.9700	190.9700	-3.823%	6	720	+52.909%
2025-12-12	198.4000	198.5600	198.4000	198.5600	-11.199%	2	716	+47.064%
2025-12-11	222.4000	223.6000	222.4000	223.6000	+4.000%	22	715	+30.595%
2025-12-10	211.6000	215.0000	211.6000	215.0000	-3.240%	2	693	+35.819%
2025-12-09	223.4000	223.6000	221.3000	222.2000	+4.075%	4	693	+31.418%
2025-12-08	212.8000	213.5000	212.8000	213.5000	-11.337%	2	692	+36.773%
2025-12-05	240.8000	240.8000	240.8000	240.8000	+7.847%	1	692	+21.267%
2025-12-04	224.0000	224.3000	223.0500	223.2800	-1.993%	120	692	+30.782%
2025-11-28	228.7300	228.7300	227.5800	227.8200	+26.990%	4	632	+28.176%
2025-11-24	179.9900	179.9900	179.4000	179.4000	+9.257%	2	630	+62.770%
2025-11-21	154.1200	164.2000	154.1200	164.2000	-4.195%	38	629	+77.838%
2025-11-19	170.7500	171.3900	170.7000	171.3900	-4.283%	12	643	+70.378%
2025-11-18	169.6800	179.0600	169.5600	179.0600	-23.380%	54	649	+63.079%
2025-11-13	241.7400	242.3500	233.7000	233.7000	-10.333%	7	676	+24.951%
2025-11-11	239.5000	260.6800	239.5000	260.6300	+17.825%	22	673	+12.040%
2025-11-10	225.7000	225.7000	221.2000	221.2000	+18.479%	2	662	+32.012%
2025-11-07	185.3000	186.7000	184.6600	186.7000	-16.652%	497	662	+56.406%
2025-11-06	226.4000	228.3000	224.0000	224.0000	-21.213%	3	610	+30.362%
2025-10-29	284.6000	284.6000	284.3100	284.3100	+2.406%	4	608	+2.708%
2025-10-28	265.9300	277.6600	265.6000	277.6300	+7.600%	243	606	+5.180%
2025-10-27	257.5200	258.0200	257.5200	258.0200	+15.725%	2	487	+13.173%
2025-10-24	222.6200	223.1700	222.4800	222.9600	+11.480%	82	487	+30.970%
2025-10-21	200.0000	200.0400	200.0000	200.0000	-1.507%	3	483	+46.005%
2025-10-07	217.0400	217.1000	202.8800	203.0600	-5.624%	8	480	+43.805%
2025-10-06	213.4100	217.0100	213.3800	215.1600	+5.218%	216	476	+35.718%
2025-10-03	207.8600	216.1300	204.0600	204.4900	+1.524%	478	368	+42.799%
2025-10-02	202.5700	202.5700	195.4000	201.4200	+11.282%	224	124	+44.976%
2025-09-29	181.0000	181.0000	181.0000	181.0000	+5.416%	1	12	+61.331%
2025-09-26	171.9100	171.9100	171.7000	171.7000	-2.443%	2	11	+70.070%
2025-09-24	176.0000	176.0000	176.0000	176.0000	0.000%	11	11	+65.915%

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