Dark

SPXW20260930C7500
SPX Weekly Sep 30 2026 7500.00 Call (SPXW260930C07500000)
option OPRA

EOD

Sep 11, 2026

210.25+22.666%(+38.85)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	219.9800	219.9800	210.2500	210.2500	+22.666%	30	4,529	0.000%
2026-09-10	172.0400	178.4000	164.5100	171.4000	-15.596%	1,048	4,527	+22.666%
2026-09-09	211.6500	211.6500	194.4700	203.0700	-12.602%	65	4,227	+3.536%
2026-09-08	232.7100	237.8200	228.6400	232.3500	-10.265%	30	4,280	-9.512%
2026-09-04	281.4700	281.4700	258.9300	258.9300	-12.257%	3	4,338	-18.800%
2026-09-03	254.0400	296.4300	254.0400	295.1000	+26.495%	20	4,338	-28.753%
2026-09-02	226.6300	239.6800	226.6300	233.2900	+9.727%	15	4,336	-9.876%
2026-09-01	213.3500	222.0600	202.3400	212.6100	-15.981%	30	4,334	-1.110%
2026-08-31	243.3000	254.6300	243.3000	253.0500	-7.025%	10	4,334	-16.914%
2026-08-28	296.5000	316.0000	267.2500	272.1700	-5.240%	12	4,336	-22.750%
2026-08-27	274.4700	302.3700	271.6000	287.2200	+7.593%	153	4,336	-26.798%
2026-08-26	263.7800	266.9500	245.8000	266.9500	+2.123%	34	4,419	-21.240%
2026-08-25	263.0800	264.7200	250.5300	261.4000	+6.568%	84	4,417	-19.568%
2026-08-24	246.7700	246.7700	245.2900	245.2900	-13.627%	2	4,398	-14.285%
2026-08-21	271.3000	283.9900	271.3000	283.9900	+0.467%	4	4,397	-25.966%
2026-08-20	282.6700	282.6700	282.6700	282.6700	-5.730%	1	4,398	-25.620%
2026-08-19	299.8500	299.8500	299.8500	299.8500	+0.841%	1	4,398	-29.882%
2026-08-18	308.1600	308.1600	297.3500	297.3500	-13.068%	7	4,398	-29.292%
2026-08-17	354.2700	354.2700	342.0500	342.0500	-6.651%	24	4,397	-38.532%
2026-08-14	365.9600	368.1000	365.9600	366.4200	-3.599%	12	4,419	-42.620%
2026-08-13	387.6200	399.0000	368.5100	380.1000	+9.429%	53	4,429	-44.686%
2026-08-12	347.3500	347.3500	347.3500	347.3500	-3.575%	1	4,462	-39.470%
2026-08-11	360.2300	360.2300	360.2300	360.2300	+1.760%	5	4,084	-41.635%
2026-08-10	366.8600	366.8600	354.0000	354.0000	+1.648%	2	4,084	-40.607%
2026-08-07	340.6000	364.6200	340.6000	348.2600	+6.096%	6	4,084	-39.628%
2026-08-06	328.2500	328.2500	328.2500	328.2500	-16.147%	1	4,083	-35.948%
2026-08-05	396.0000	400.0000	391.4600	391.4600	+7.568%	37	4,083	-46.291%
2026-08-04	276.4400	369.5900	276.4400	363.9200	+41.636%	55	4,075	-42.226%
2026-08-03	220.5300	257.8800	220.5300	256.9400	+34.524%	66	4,091	-18.172%
2026-07-31	173.0000	191.0000	145.6400	191.0000	+11.047%	32	4,080	+10.079%
2026-07-30	147.0000	172.0000	136.0900	172.0000	+41.739%	2,075	4,085	+22.238%
2026-07-29	159.6400	159.6400	121.3500	121.3500	-30.894%	28	2,669	+73.259%
2026-07-28	156.3000	175.6000	155.0900	175.6000	+10.475%	26	2,682	+19.732%
2026-07-27	190.0000	194.0000	154.2000	158.9500	-2.955%	71	2,672	+32.274%
2026-07-24	169.1300	184.1700	163.6000	163.7900	+2.369%	82	2,676	+28.366%
2026-07-23	187.0000	187.0000	160.0000	160.0000	-27.438%	26	2,672	+31.406%
2026-07-22	222.7600	230.4100	217.5000	220.5000	-1.563%	45	2,666	-4.649%
2026-07-21	206.5400	224.0000	205.0500	224.0000	+14.327%	11	2,678	-6.138%
2026-07-20	207.0100	207.0100	195.0000	195.9300	-2.035%	17	2,681	+7.309%
2026-07-17	203.2000	225.5400	200.0000	200.0000	-18.367%	635	2,685	+5.125%
2026-07-16	263.6000	263.6000	235.0000	245.0000	-8.033%	11	2,240	-14.184%
2026-07-15	250.0000	266.4000	250.0000	266.4000	+2.742%	5	2,240	-21.077%
2026-07-14	259.2900	259.2900	259.2900	259.2900	+3.484%	3	2,239	-18.913%
2026-07-13	251.5300	251.5300	248.5800	250.5600	-11.522%	4	2,239	-16.088%
2026-07-10	264.5400	283.1900	264.5400	283.1900	+11.598%	133	2,239	-25.757%
2026-07-09	240.1000	254.1000	240.1000	253.7600	+12.898%	12	2,238	-17.146%
2026-07-08	226.0000	226.0000	207.6500	224.7700	-9.774%	14	2,243	-6.460%
2026-07-07	250.4400	250.4400	249.1200	249.1200	-7.938%	2	2,246	-15.603%
2026-07-06	253.1000	272.1300	253.1000	270.6000	+16.337%	11	2,247	-22.302%
2026-07-02	248.5500	248.5500	212.1600	232.6000	-4.015%	68	2,263	-9.609%
2026-07-01	252.0000	266.6800	242.3300	242.3300	-6.219%	6	2,263	-13.238%
2026-06-30	238.9000	263.1900	238.9000	258.4000	+13.135%	295	2,261	-18.634%
2026-06-29	216.0900	230.7300	216.0900	228.4000	+12.302%	263	2,107	-7.947%
2026-06-26	203.3800	203.3800	203.3800	203.3800	+0.286%	1	1,991	+3.378%
2026-06-25	221.5000	221.5000	202.8000	202.8000	+0.217%	2	2,001	+3.674%
2026-06-24	222.9900	222.9900	201.3000	202.3600	-5.879%	8	2,002	+3.899%
2026-06-23	209.2500	236.7500	209.2500	215.0000	-19.085%	17	2,002	-2.209%
2026-06-22	297.7100	297.7100	261.7200	265.7100	-7.931%	54	2,011	-20.872%
2026-06-18	276.5100	288.6000	276.5100	288.6000	+5.175%	12	2,015	-27.148%
2026-06-17	306.2300	306.2300	274.4000	274.4000	-8.335%	13	2,015	-23.378%
2026-06-16	330.7500	330.7500	299.3500	299.3500	-10.473%	18	2,015	-29.764%
2026-06-15	323.9100	344.7200	323.1800	334.3700	+29.220%	30	2,043	-37.121%
2026-06-12	278.6800	278.6800	258.7600	258.7600	+2.981%	17	2,043	-18.747%
2026-06-11	204.2000	251.2700	204.2000	251.2700	+13.594%	11	2,043	-16.325%
2026-06-10	242.8900	242.8900	221.2000	221.2000	-4.358%	21	2,043	-4.950%
2026-06-09	294.5800	294.5800	205.6900	231.2800	-10.578%	73	2,053	-9.093%
2026-06-08	281.1500	281.1500	257.2900	258.6400	+8.168%	57	2,104	-18.709%
2026-06-05	334.9500	334.9500	239.1100	239.1100	-34.862%	1,012	2,113	-12.070%
2026-06-04	337.4500	378.2300	336.7700	367.0800	+1.741%	963	2,480	-42.724%
2026-06-03	374.8300	374.8300	354.5800	360.8000	-7.877%	21	3,072	-41.727%
2026-06-02	373.0800	391.6500	373.0800	391.6500	+2.288%	68	3,084	-46.317%
2026-06-01	363.6200	391.1000	363.6200	382.8900	+2.720%	87	3,107	-45.089%
2026-05-29	379.3300	379.3300	360.7900	372.7500	+1.285%	231	3,155	-43.595%
2026-05-28	335.9700	368.0200	331.7900	368.0200	+8.079%	79	3,091	-42.870%
2026-05-27	339.7300	345.4700	331.9300	340.5100	+0.826%	61	3,098	-38.254%
2026-05-26	337.5800	350.3700	332.3000	337.7200	+7.281%	270	3,077	-37.744%
2026-05-22	323.4500	333.8700	309.3300	314.8000	+6.208%	980	2,930	-33.212%
2026-05-21	274.3300	302.8300	272.2500	296.4000	+2.049%	121	2,287	-29.065%
2026-05-20	267.1700	292.3500	267.1700	290.4500	+16.572%	53	2,287	-27.612%
2026-05-19	264.5800	276.4300	249.1600	249.1600	-10.941%	125	2,360	-15.616%
2026-05-18	295.8000	295.8000	265.0100	279.7700	-11.750%	97	2,360	-24.849%
2026-05-15	308.7000	317.0200	300.3200	317.0200	-11.565%	60	2,360	-33.679%
2026-05-14	341.8500	369.8200	341.8500	358.4800	+10.533%	33	2,485	-41.350%
2026-05-13	300.2600	324.3200	300.2600	324.3200	+13.122%	12	2,476	-35.172%
2026-05-12	289.9700	289.9700	264.1000	286.7000	-7.501%	27	2,476	-26.666%
2026-05-11	293.0200	309.9500	293.0200	309.9500	+7.921%	22	2,476	-32.166%
2026-05-08	275.8600	294.3700	275.8600	287.2000	+15.402%	215	2,462	-26.793%
2026-05-07	275.4700	275.4700	248.8700	248.8700	-7.850%	158	2,466	-15.518%
2026-05-06	236.0100	274.2000	236.0100	270.0700	+24.888%	203	2,401	-22.150%
2026-05-05	209.5000	219.4700	209.5000	216.2500	+19.621%	27	2,388	-2.775%
2026-05-04	195.8000	195.8000	180.7800	180.7800	-11.108%	17	2,380	+16.302%
2026-05-01	199.3200	213.0300	199.3200	203.3700	+5.019%	37	2,392	+3.383%
2026-04-30	165.6600	193.6500	165.6600	193.6500	+21.031%	42	2,392	+8.572%
2026-04-29	156.5000	160.0000	156.5000	160.0000	-3.323%	6	2,392	+31.406%
2026-04-28	169.0200	169.0200	158.1700	165.5000	-10.284%	42	2,390	+27.039%
2026-04-27	180.5700	184.4700	179.7300	184.4700	+1.524%	58	2,350	+13.975%
2026-04-24	163.9000	182.7000	163.9000	181.7000	+16.415%	58	2,388	+15.713%
2026-04-23	165.7500	170.9300	153.7500	156.0800	-5.715%	45	2,391	+34.707%
2026-04-22	155.9200	165.5400	155.9200	165.5400	+10.744%	39	2,395	+27.009%
2026-04-21	166.8400	169.8700	147.3300	149.4800	-6.029%	103	2,338	+40.654%
2026-04-20	159.2400	162.2200	155.8700	159.0700	-2.038%	124	2,338	+32.175%
2026-04-17	142.7900	172.5200	142.7900	162.3800	+26.415%	1,313	2,299	+29.480%
2026-04-16	126.5800	131.7000	126.5800	128.4500	+6.289%	20	1,311	+63.682%
2026-04-15	103.1100	120.8500	103.1100	120.8500	+22.145%	33	1,336	+73.976%
2026-04-14	88.3900	98.9400	88.3900	98.9400	+36.525%	66	1,354	+112.503%
2026-04-13	70.2600	72.4700	70.2600	72.4700	+12.514%	3	1,382	+190.120%
2026-04-10	67.2000	67.2000	64.4100	64.4100	-1.709%	144	1,384	+226.424%
2026-04-09	58.0400	65.5300	58.0400	65.5300	+7.514%	2	1,307	+220.845%
2026-04-08	67.7700	67.7700	58.4300	60.9500	+50.049%	9	1,308	+244.955%
2026-04-07	39.6900	40.6200	39.6900	40.6200	-5.381%	30	1,308	+417.602%
2026-04-02	33.4000	42.9300	33.4000	42.9300	+22.308%	6	1,302	+389.751%
2026-03-31	29.1400	35.1000	29.1400	35.1000	+16.264%	127	1,302	+499.003%
2026-03-27	31.1800	31.3000	30.1900	30.1900	-43.937%	35	1,303	+596.423%
2026-03-23	52.9500	53.8500	52.9500	53.8500	+18.326%	5	1,331	+290.436%
2026-03-20	51.8000	52.1700	45.5100	45.5100	-22.615%	10	1,331	+361.986%
2026-03-19	56.6100	58.8100	56.6100	58.8100	-0.457%	2	1,336	+257.507%
2026-03-18	68.2200	68.8400	59.0600	59.0800	-18.578%	85	1,337	+255.873%
2026-03-17	80.1100	80.8400	72.5600	72.5600	-7.802%	13	1,300	+189.760%
2026-03-16	78.7000	78.7000	78.7000	78.7000	+8.897%	2	1,302	+167.154%
2026-03-13	83.9600	84.7400	72.2700	72.2700	-10.257%	69	1,300	+190.923%
2026-03-12	82.1500	82.1500	79.7000	80.5300	-17.261%	6	1,295	+161.083%
2026-03-11	98.9600	99.9100	97.2800	97.3300	-5.312%	773	1,297	+116.018%
2026-03-10	102.7900	102.7900	102.7900	102.7900	+36.544%	1	655	+104.543%
2026-03-09	75.2800	75.2800	75.2800	75.2800	-20.381%	1	655	+179.291%
2026-03-06	90.7300	94.5500	90.7300	94.5500	-7.900%	8	655	+122.369%
2026-03-05	102.2000	103.8000	100.8300	102.6600	-9.583%	44	649	+104.802%
2026-03-04	111.6000	113.5400	111.6000	113.5400	+11.270%	4	622	+85.177%
2026-03-03	104.3000	104.3000	102.0400	102.0400	-13.194%	10	619	+106.047%
2026-03-02	119.0300	119.0300	117.5500	117.5500	+1.573%	128	619	+78.860%
2026-02-27	113.7800	115.7300	111.9000	115.7300	-3.879%	34	508	+81.673%
2026-02-26	118.8000	122.5000	117.4000	120.4000	-15.235%	72	478	+74.626%
2026-02-25	142.0400	142.0400	142.0400	142.0400	+11.317%	2	418	+48.022%
2026-02-24	126.9000	127.6000	126.9000	127.6000	+13.020%	100	418	+64.773%
2026-02-23	112.9000	112.9000	112.9000	112.9000	-14.792%	1	382	+86.227%
2026-02-20	128.2000	132.5000	128.2000	132.5000	+22.232%	14	381	+58.679%
2026-02-17	108.4000	108.4000	108.4000	108.4000	-11.075%	1	381	+93.958%
2026-02-12	135.3900	135.3900	121.5800	121.9000	-19.084%	8	381	+72.477%
2026-02-11	150.6500	150.6500	150.6500	150.6500	-6.834%	1	375	+39.562%
2026-02-09	146.5000	161.7000	146.5000	161.7000	+23.144%	6	374	+30.025%
2026-02-06	131.3100	131.3100	131.3100	131.3100	+10.829%	1	376	+60.117%
2026-02-05	118.4800	118.4800	118.4800	118.4800	-19.892%	1	375	+77.456%
2026-02-03	141.9900	147.9000	141.9900	147.9000	-13.112%	16	376	+42.157%
2026-02-02	171.7700	171.7700	169.6000	170.2200	+9.276%	30	387	+23.517%
2026-01-30	155.7700	155.7700	155.7700	155.7700	-5.070%	12	389	+34.975%
2026-01-29	156.2300	164.0900	156.0800	164.0900	-6.288%	3	377	+28.131%
2026-01-27	167.4100	175.1000	167.4100	175.1000	+5.730%	14	377	+20.074%
2026-01-26	165.3800	165.6100	165.3800	165.6100	+11.073%	4	374	+26.955%
2026-01-23	147.3200	149.1000	147.3200	149.1000	+0.195%	7	374	+41.013%
2026-01-22	148.8100	148.8100	148.8100	148.8100	+1.252%	1	367	+41.288%
2026-01-21	146.9700	146.9700	146.9700	146.9700	+15.542%	1	366	+43.056%
2026-01-20	134.2700	134.2700	127.2000	127.2000	-24.137%	6	366	+65.291%
2026-01-16	167.3300	167.6700	167.3300	167.6700	-6.979%	3	359	+25.395%
2026-01-15	180.2500	180.2500	180.2500	180.2500	+15.124%	10	359	+16.644%
2026-01-14	156.5700	156.5700	156.5700	156.5700	-14.208%	10	359	+34.285%
2026-01-12	183.8000	185.2600	182.5000	182.5000	+1.502%	3	359	+15.205%
2026-01-09	179.8000	179.8000	179.8000	179.8000	+5.547%	1	358	+16.935%
2026-01-06	170.4000	170.4000	170.3500	170.3500	+6.502%	6	359	+23.422%
2026-01-05	159.9500	159.9500	159.9500	159.9500	+12.569%	1	355	+31.447%
2026-01-02	153.9000	153.9000	137.9000	142.0900	-1.189%	66	355	+47.970%
2025-12-31	150.4800	150.4800	143.8000	143.8000	-10.125%	2	376	+46.210%
2025-12-30	160.2200	160.2200	159.0700	160.0000	-1.840%	9	376	+31.406%
2025-12-29	163.0000	163.0000	163.0000	163.0000	-6.376%	2	379	+28.988%
2025-12-24	174.1000	174.1000	174.1000	174.1000	+14.487%	2	375	+20.764%
2025-12-22	149.3700	152.5000	149.3000	152.0700	+6.365%	10	375	+38.259%
2025-12-19	141.0700	142.9700	141.0700	142.9700	+6.806%	12	370	+47.059%
2025-12-18	135.9000	135.9000	133.4000	133.8600	-1.790%	8	358	+57.067%
2025-12-17	138.4000	138.5600	136.3000	136.3000	-7.781%	9	359	+54.255%
2025-12-16	149.7000	149.7000	136.1800	147.8000	-4.398%	16	358	+42.253%
2025-12-15	160.3000	160.8000	153.5000	154.6000	-6.218%	10	416	+35.996%
2025-12-12	179.3000	180.0000	160.3800	164.8500	-13.781%	120	415	+27.540%
2025-12-11	183.0000	191.2000	180.0000	191.2000	-1.697%	7	472	+9.963%
2025-12-10	178.5000	194.5000	178.5000	194.5000	+8.357%	10	470	+8.098%
2025-12-09	184.5000	185.0000	179.5000	179.5000	+1.327%	14	469	+17.131%
2025-12-08	179.9200	179.9200	177.1500	177.1500	-7.493%	23	466	+18.685%
2025-12-05	199.0000	200.0000	189.5000	191.5000	+5.289%	12	445	+9.791%
2025-12-04	182.2200	188.8900	181.8800	181.8800	+1.439%	105	439	+15.598%
2025-12-03	178.8000	183.5000	178.8000	179.3000	-0.621%	12	377	+17.262%
2025-12-01	180.4200	180.4400	180.4000	180.4200	-5.172%	12	372	+16.534%
2025-11-28	186.4900	190.3000	186.4900	190.2600	+2.345%	196	366	+10.507%
2025-11-26	179.8300	185.9000	178.1700	185.9000	+13.305%	37	261	+13.098%
2025-11-25	157.4000	164.0700	157.4000	164.0700	+5.797%	8	261	+28.147%
2025-11-20	156.3700	156.3700	155.0800	155.0800	+1.645%	6	262	+35.575%
2025-11-18	152.6000	152.6000	152.5700	152.5700	-8.695%	6	262	+37.806%
2025-11-17	166.8000	167.1000	166.8000	167.1000	-12.421%	6	262	+25.823%
2025-11-13	191.0400	191.3300	190.8000	190.8000	+12.960%	18	262	+10.194%
2025-11-07	149.7800	168.9100	149.6600	168.9100	-4.925%	6	262	+24.475%
2025-11-06	196.6100	196.6100	169.8200	177.6600	-12.440%	284	262	+18.344%
2025-11-04	213.9200	213.9200	202.9000	202.9000	-8.887%	9	305	+3.622%
2025-10-31	222.1700	222.6900	221.8300	222.6900	+1.583%	6	307	-5.586%
2025-10-30	228.2000	228.2000	219.2200	219.2200	-10.093%	13	304	-4.092%
2025-10-29	246.0400	246.0400	242.1300	243.8300	+1.554%	226	304	-13.772%
2025-10-28	235.0700	240.1000	235.0700	240.1000	+15.750%	26	191	-12.432%
2025-10-27	200.2500	207.4400	200.0400	207.4300	+23.397%	72	144	+1.359%
2025-10-20	168.1000	168.1000	168.1000	168.1000	+5.524%	3	144	+25.074%
2025-10-16	159.3000	159.3000	159.3000	159.3000	+0.082%	1	141	+31.984%
2025-10-15	163.0100	163.0100	159.1700	159.1700	+10.305%	4	141	+32.091%
2025-10-10	144.3000	144.3000	144.3000	144.3000	-19.435%	1	142	+45.703%
2025-10-07	179.8600	180.7700	179.1100	179.1100	+0.045%	132	142	+17.386%
2025-10-06	176.7400	179.0300	176.6900	179.0300	+11.157%	14	82	+17.438%
2025-10-02	167.4700	167.4700	161.0600	161.0600	+7.732%	12	78	+30.541%
2025-09-30	149.9000	150.0000	149.5000	149.5000	+7.423%	41	72	+40.635%
2025-09-26	139.1700	139.1700	139.1700	139.1700	+5.432%	30	33	+51.074%
2025-09-25	132.0000	132.0000	132.0000	132.0000	-9.651%	1	3	+59.280%
2025-09-24	150.6000	150.6000	146.1000	146.1000	+1.741%	2	2	+43.908%
2025-09-22	143.6000	143.6000	143.6000	143.6000	0.000%	1	1	+46.414%

.dark-mode .FkcCr5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FkcCr5{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7500SPX Weekly Sep 30 2026 7500.00 Call (SPXW260930C07500000)option OPRA

SPXW20260930C7500
SPX Weekly Sep 30 2026 7500.00 Call (SPXW260930C07500000)
option OPRA