Dark

SPXW20260930C7450
SPX Weekly Sep 30 2026 7450.00 Call (SPXW260930C07450000)
option OPRA

EOD

Sep 11, 2026

258.77+24.134%(+50.31)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	263.0900	263.0900	258.7700	258.7700	+24.134%	7	1,439	0.000%
2026-09-10	218.0000	218.4500	205.3300	208.4600	-26.748%	11	1,437	+24.134%
2026-09-08	284.5800	284.5800	284.5800	284.5800	-12.015%	1	1,440	-9.070%
2026-09-04	323.4400	323.4400	323.4400	323.4400	-3.537%	1	1,442	-19.994%
2026-09-03	303.1400	335.3000	303.1400	335.3000	+24.029%	2	1,442	-22.824%
2026-09-01	270.8200	270.8200	268.4800	270.3400	-8.801%	22	1,442	-4.280%
2026-08-31	289.4000	296.7000	279.6700	296.4300	-7.342%	30	1,423	-12.705%
2026-08-28	338.3100	352.0500	319.9200	319.9200	-6.721%	4	1,409	-19.114%
2026-08-27	317.5200	342.9700	317.5200	342.9700	+13.394%	22	1,408	-24.550%
2026-08-26	297.0300	302.4600	297.0300	302.4600	+0.358%	2	1,397	-14.445%
2026-08-25	295.3500	301.3800	295.3500	301.3800	-12.552%	2	1,395	-14.138%
2026-08-18	344.6400	344.6400	344.6400	344.6400	-12.321%	1	1,395	-24.916%
2026-08-17	393.0700	393.0700	393.0700	393.0700	+0.979%	1	1,394	-34.167%
2026-08-07	389.2600	389.2600	389.2600	389.2600	+4.640%	2	1,393	-33.523%
2026-08-06	370.7000	372.0000	370.7000	372.0000	-6.018%	2	1,391	-30.438%
2026-08-05	434.6700	434.6700	395.8200	395.8200	-2.904%	19	1,390	-34.624%
2026-08-04	341.2700	407.6600	341.2700	407.6600	+41.583%	18	1,408	-36.523%
2026-08-03	254.7100	287.9300	254.7100	287.9300	+33.018%	10	1,410	-10.127%
2026-07-31	196.3000	221.0000	176.6900	216.4600	+12.881%	66	1,420	+19.546%
2026-07-30	165.0000	191.7600	165.0000	191.7600	+41.468%	7	1,366	+34.945%
2026-07-29	179.1000	201.3000	135.5500	135.5500	-30.955%	25	1,369	+90.904%
2026-07-28	186.6000	201.2000	175.0000	196.3200	+4.038%	26	1,362	+31.810%
2026-07-27	222.1000	222.1000	176.5000	188.7000	-3.724%	25	1,363	+37.133%
2026-07-23	196.0000	196.3200	192.4000	196.0000	-22.941%	26	1,058	+32.026%
2026-07-22	254.3500	254.3500	254.3500	254.3500	-0.314%	1	1,034	+1.738%
2026-07-21	257.3900	257.3900	255.1500	255.1500	+11.903%	5	1,033	+1.419%
2026-07-20	233.8300	233.8300	228.0100	228.0100	-24.680%	64	1,033	+13.491%
2026-07-16	302.7200	302.7200	302.7200	302.7200	+3.005%	7	1,035	-14.518%
2026-07-14	293.8900	293.8900	293.8900	293.8900	-2.685%	3	1,031	-11.950%
2026-07-09	301.5000	302.0000	301.5000	302.0000	+16.378%	2	1,034	-14.315%
2026-07-08	247.7400	259.5000	244.6300	259.5000	-4.771%	4	1,034	-0.281%
2026-07-07	297.7000	297.7000	267.7000	272.5000	-10.679%	11	1,034	-5.039%
2026-07-06	303.6000	307.7000	301.4800	305.0800	+8.647%	6	1,036	-15.180%
2026-07-02	305.0000	305.0000	277.0000	280.8000	-2.804%	3	1,035	-7.845%
2026-07-01	263.6000	296.9000	263.6000	288.9000	+2.694%	8	1,035	-10.429%
2026-06-30	274.9500	281.3200	274.9400	281.3200	+16.963%	51	1,038	-8.016%
2026-06-29	244.9600	253.9200	240.5200	240.5200	+6.779%	50	1,021	+7.588%
2026-06-26	225.2500	225.2500	225.2500	225.2500	-1.577%	503	979	+14.881%
2026-06-24	232.2900	232.2900	228.8600	228.8600	-6.748%	15	576	+13.069%
2026-06-23	245.4200	245.4200	245.4200	245.4200	-22.271%	8	576	+5.440%
2026-06-18	318.0400	318.0400	314.7400	315.7400	+13.706%	32	582	-18.043%
2026-06-17	333.2100	339.4300	277.6800	277.6800	-19.218%	86	582	-6.810%
2026-06-16	354.4500	354.4500	343.7400	343.7400	-4.466%	8	582	-24.719%
2026-06-15	359.8100	359.8100	359.8100	359.8100	+21.103%	3	581	-28.081%
2026-06-12	301.8900	301.8900	297.1100	297.1100	+3.059%	4	581	-12.904%
2026-06-11	261.7300	288.2900	261.7300	288.2900	+14.788%	2	581	-10.240%
2026-06-09	251.1500	251.1500	251.1500	251.1500	-14.922%	5	580	+3.034%
2026-06-08	314.5000	314.5000	295.2000	295.2000	-26.204%	2	581	-12.341%
2026-06-03	400.0200	400.0200	400.0200	400.0200	-6.264%	1	581	-35.311%
2026-06-02	426.7500	426.7500	426.7500	426.7500	+8.252%	5	580	-39.363%
2026-05-28	394.2200	394.2200	394.2200	394.2200	+7.834%	3	580	-34.359%
2026-05-26	365.5800	365.5800	365.5800	365.5800	+11.315%	1	583	-29.217%
2026-05-21	307.3000	341.1300	307.3000	328.4200	+11.299%	14	583	-21.208%
2026-05-19	295.0800	295.0800	295.0800	295.0800	-7.129%	10	583	-12.305%
2026-05-15	317.7300	317.7300	317.7300	317.7300	-18.420%	1	582	-18.557%
2026-05-14	398.6400	398.6400	379.6300	389.4700	+8.397%	10	586	-33.558%
2026-05-13	334.2800	359.3000	334.2800	359.3000	+12.292%	21	588	-27.979%
2026-05-12	300.1700	321.7500	299.8300	319.9700	-3.148%	43	588	-19.127%
2026-05-11	323.3900	339.3600	323.3900	330.3700	+4.004%	12	588	-21.673%
2026-05-08	314.5000	324.2200	312.7000	317.6500	+3.987%	85	611	-18.536%
2026-05-07	305.4700	305.4700	305.4700	305.4700	+3.210%	5	658	-15.288%
2026-05-06	272.0300	295.9700	272.0300	295.9700	+22.095%	38	662	-12.569%
2026-05-05	229.3500	242.4100	229.3500	242.4100	+10.720%	20	647	+6.749%
2026-05-04	218.9400	218.9400	218.9400	218.9400	-4.601%	5	664	+18.192%
2026-05-01	227.6600	238.0200	227.6600	229.5000	+12.721%	43	634	+12.754%
2026-04-30	193.1200	203.6000	192.0300	203.6000	+14.659%	11	634	+27.097%
2026-04-29	177.6500	178.6800	177.5700	177.5700	-4.732%	5	644	+45.728%
2026-04-28	179.7700	186.3900	179.7700	186.3900	-10.342%	7	646	+38.833%
2026-04-27	203.6000	207.8900	203.2000	207.8900	+1.360%	37	646	+24.474%
2026-04-24	181.8600	205.9000	181.8600	205.1000	+14.198%	34	680	+26.168%
2026-04-23	189.3000	189.3000	179.6000	179.6000	-3.988%	20	713	+44.081%
2026-04-22	187.0600	187.0600	187.0600	187.0600	-0.732%	2	693	+38.335%
2026-04-17	174.6900	188.4400	174.6900	188.4400	+25.393%	3	695	+37.322%
2026-04-16	142.9700	150.2900	142.9700	150.2800	+16.046%	31	698	+72.192%
2026-04-15	131.5000	131.5000	129.5000	129.5000	+16.269%	16	695	+99.822%
2026-04-14	100.8000	111.3800	100.8000	111.3800	+40.454%	38	711	+132.331%
2026-04-10	79.6500	79.6500	78.8000	79.3000	+12.132%	131	711	+226.318%
2026-04-09	70.7200	70.7200	70.7200	70.7200	+65.815%	1	615	+265.908%
2026-04-07	44.6700	44.6700	42.6500	42.6500	-6.449%	21	614	+506.729%
2026-04-02	45.5900	45.5900	45.5900	45.5900	+1.945%	5	608	+467.603%
2026-03-31	37.9900	44.7200	35.1100	44.7200	+16.701%	15	607	+478.645%
2026-03-27	38.3200	38.3200	38.3200	38.3200	-12.211%	2	594	+575.287%
2026-03-26	43.6500	43.6500	43.6500	43.6500	-33.052%	6	596	+492.829%
2026-03-23	65.2000	65.2000	65.2000	65.2000	+18.481%	5	590	+296.887%
2026-03-20	57.3000	57.3000	55.0300	55.0300	-10.955%	5	593	+370.234%
2026-03-19	61.8000	61.8000	61.8000	61.8000	-25.091%	6	594	+318.722%
2026-03-18	82.5000	82.5000	82.5000	82.5000	-5.401%	2	588	+213.661%
2026-03-17	87.3300	87.3300	87.2100	87.2100	-4.059%	4	586	+196.721%
2026-03-16	90.8000	91.7000	90.8000	90.9000	-2.666%	68	584	+184.675%
2026-03-13	94.5400	94.5400	93.3900	93.3900	-16.772%	13	556	+177.085%
2026-03-11	112.1100	112.2100	112.1100	112.2100	-1.163%	2	551	+130.612%
2026-03-10	118.0500	118.0500	113.5300	113.5300	-2.104%	41	551	+127.931%
2026-03-05	115.9700	115.9700	115.9700	115.9700	-12.337%	5	551	+123.135%
2026-03-04	121.8000	132.2900	121.2000	132.2900	+20.692%	42	551	+95.608%
2026-03-03	109.6100	109.6100	109.6100	109.6100	-20.532%	5	516	+136.082%
2026-02-26	138.4000	138.4000	137.9300	137.9300	-13.670%	3	512	+87.610%
2026-02-25	155.0000	159.7700	155.0000	159.7700	+23.279%	13	502	+61.964%
2026-02-23	129.6000	129.6000	129.6000	129.6000	-11.933%	1	502	+99.668%
2026-02-12	147.1600	147.1600	147.1600	147.1600	-15.764%	60	501	+75.843%
2026-02-09	174.7000	174.7000	174.7000	174.7000	+4.299%	10	469	+48.122%
2026-02-03	167.5000	167.5000	167.5000	167.5000	-12.973%	1	458	+54.490%
2026-02-02	187.9300	192.5900	187.9300	192.4700	+13.605%	9	458	+34.447%
2026-01-29	169.4200	169.4200	169.4200	169.4200	-11.484%	2	461	+52.739%
2026-01-27	191.4000	191.4000	191.4000	191.4000	+14.398%	3	459	+35.199%
2026-01-23	166.2200	167.3100	165.6200	167.3100	+0.462%	4	456	+54.665%
2026-01-22	166.7300	166.7900	166.5300	166.5400	+9.739%	12	456	+55.380%
2026-01-21	151.7600	151.7600	151.7600	151.7600	-2.593%	1	450	+70.513%
2026-01-20	155.8000	155.8000	155.8000	155.8000	-13.454%	1	450	+66.091%
2026-01-14	179.8600	180.0200	179.8600	180.0200	-11.320%	6	449	+43.745%
2026-01-12	203.0000	203.0000	203.0000	203.0000	+0.645%	3	452	+27.473%
2026-01-09	197.3000	201.7000	197.3000	201.7000	+20.081%	13	452	+28.294%
2025-12-31	166.8600	167.9700	166.8600	167.9700	-4.644%	4	441	+54.057%
2025-12-30	176.1500	176.1500	176.1500	176.1500	+5.473%	2	441	+46.903%
2025-12-22	166.4400	167.0200	166.4400	167.0100	+12.487%	42	423	+54.943%
2025-12-18	148.4700	148.4700	148.4700	148.4700	+8.985%	6	423	+74.291%
2025-12-17	136.2300	136.2300	136.2300	136.2300	-32.994%	6	417	+89.951%
2025-12-12	203.3100	203.3100	203.3100	203.3100	-1.449%	1	423	+27.279%
2025-12-11	206.3000	206.3000	206.3000	206.3000	+4.657%	8	422	+25.434%
2025-12-10	196.8800	197.2900	196.8800	197.1200	-1.769%	3	414	+31.275%
2025-12-09	201.2300	201.2300	200.6700	200.6700	+1.734%	2	416	+28.953%
2025-12-08	197.2500	197.2500	197.2500	197.2500	-5.150%	1	416	+31.189%
2025-12-03	207.9600	207.9600	207.9600	207.9600	+6.663%	1	416	+24.433%
2025-11-26	195.8200	195.8200	194.9700	194.9700	+4.151%	6	412	+32.723%
2025-11-25	187.2000	187.2000	187.2000	187.2000	+33.333%	6	412	+38.232%
2025-11-21	140.4000	140.4000	140.4000	140.4000	-9.699%	4	406	+84.309%
2025-11-19	155.5100	155.5100	155.4800	155.4800	-1.031%	6	406	+66.433%
2025-11-18	156.0400	157.1000	156.0400	157.1000	-33.006%	6	409	+64.717%
2025-11-11	234.5000	234.5000	234.5000	234.5000	+39.128%	8	406	+10.350%
2025-11-07	177.3500	178.0300	165.5300	168.5500	-11.869%	492	398	+53.527%
2025-11-06	190.9500	191.4200	190.9500	191.2500	-23.116%	12	644	+35.305%
2025-11-03	248.9700	249.8500	248.5400	248.7500	+1.972%	36	632	+4.028%
2025-10-31	243.9800	243.9800	243.9400	243.9400	-2.068%	6	632	+6.079%
2025-10-30	248.6600	249.0900	248.6600	249.0900	-6.445%	4	629	+3.886%
2025-10-29	266.2600	266.2600	266.2200	266.2500	+2.934%	32	629	-2.809%
2025-10-28	244.4200	261.0800	244.1000	258.6600	+11.645%	263	613	+0.043%
2025-10-27	222.1600	231.6900	222.0300	231.6800	+13.825%	182	394	+11.693%
2025-10-24	203.5000	203.5400	203.5000	203.5400	+3.069%	4	394	+27.135%
2025-10-07	197.4200	197.4800	197.4200	197.4800	+0.473%	176	392	+31.036%
2025-10-06	196.6300	196.6300	196.5500	196.5500	+5.791%	4	304	+31.656%
2025-10-03	187.5700	191.0400	185.3300	185.7900	+5.008%	284	302	+39.281%
2025-10-02	180.4200	180.7500	176.7600	176.9300	0.000%	324	162	+46.256%

.dark-mode .hqkppV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqkppV{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7450SPX Weekly Sep 30 2026 7450.00 Call (SPXW260930C07450000)option OPRA

SPXW20260930C7450
SPX Weekly Sep 30 2026 7450.00 Call (SPXW260930C07450000)
option OPRA