Dark

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

EOD

Jul 8, 2026

224.77-9.774%(-24.35)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	226.0000	226.0000	207.6500	224.7700	-9.774%	14	2,243	0.000%
2026-07-07	250.4400	250.4400	249.1200	249.1200	-7.938%	2	2,246	-9.774%
2026-07-06	253.1000	272.1300	253.1000	270.6000	+16.337%	11	2,247	-16.936%
2026-07-02	248.5500	248.5500	212.1600	232.6000	-4.015%	68	2,263	-3.366%
2026-07-01	252.0000	266.6800	242.3300	242.3300	-6.219%	6	2,263	-7.246%
2026-06-30	238.9000	263.1900	238.9000	258.4000	+13.135%	295	2,261	-13.015%
2026-06-29	216.0900	230.7300	216.0900	228.4000	+12.302%	263	2,107	-1.589%
2026-06-26	203.3800	203.3800	203.3800	203.3800	+0.286%	1	1,991	+10.517%
2026-06-25	221.5000	221.5000	202.8000	202.8000	+0.217%	2	2,001	+10.833%
2026-06-24	222.9900	222.9900	201.3000	202.3600	-5.879%	8	2,002	+11.074%
2026-06-23	209.2500	236.7500	209.2500	215.0000	-19.085%	17	2,002	+4.544%
2026-06-22	297.7100	297.7100	261.7200	265.7100	-7.931%	54	2,011	-15.408%
2026-06-18	276.5100	288.6000	276.5100	288.6000	+5.175%	12	2,015	-22.117%
2026-06-17	306.2300	306.2300	274.4000	274.4000	-8.335%	13	2,015	-18.087%
2026-06-16	330.7500	330.7500	299.3500	299.3500	-10.473%	18	2,015	-24.914%
2026-06-15	323.9100	344.7200	323.1800	334.3700	+29.220%	30	2,043	-32.778%
2026-06-12	278.6800	278.6800	258.7600	258.7600	+2.981%	17	2,043	-13.136%
2026-06-11	204.2000	251.2700	204.2000	251.2700	+13.594%	11	2,043	-10.546%
2026-06-10	242.8900	242.8900	221.2000	221.2000	-4.358%	21	2,043	+1.614%
2026-06-09	294.5800	294.5800	205.6900	231.2800	-10.578%	73	2,053	-2.815%
2026-06-08	281.1500	281.1500	257.2900	258.6400	+8.168%	57	2,104	-13.095%
2026-06-05	334.9500	334.9500	239.1100	239.1100	-34.862%	1,012	2,113	-5.997%
2026-06-04	337.4500	378.2300	336.7700	367.0800	+1.741%	963	2,480	-38.768%
2026-06-03	374.8300	374.8300	354.5800	360.8000	-7.877%	21	3,072	-37.702%
2026-06-02	373.0800	391.6500	373.0800	391.6500	+2.288%	68	3,084	-42.609%
2026-06-01	363.6200	391.1000	363.6200	382.8900	+2.720%	87	3,107	-41.296%
2026-05-29	379.3300	379.3300	360.7900	372.7500	+1.285%	231	3,155	-39.700%
2026-05-28	335.9700	368.0200	331.7900	368.0200	+8.079%	79	3,091	-38.925%
2026-05-27	339.7300	345.4700	331.9300	340.5100	+0.826%	61	3,098	-33.990%
2026-05-26	337.5800	350.3700	332.3000	337.7200	+7.281%	270	3,077	-33.445%
2026-05-22	323.4500	333.8700	309.3300	314.8000	+6.208%	980	2,930	-28.599%
2026-05-21	274.3300	302.8300	272.2500	296.4000	+2.049%	121	2,287	-24.167%
2026-05-20	267.1700	292.3500	267.1700	290.4500	+16.572%	53	2,287	-22.613%
2026-05-19	264.5800	276.4300	249.1600	249.1600	-10.941%	125	2,360	-9.789%
2026-05-18	295.8000	295.8000	265.0100	279.7700	-11.750%	97	2,360	-19.659%
2026-05-15	308.7000	317.0200	300.3200	317.0200	-11.565%	60	2,360	-29.099%
2026-05-14	341.8500	369.8200	341.8500	358.4800	+10.533%	33	2,485	-37.299%
2026-05-13	300.2600	324.3200	300.2600	324.3200	+13.122%	12	2,476	-30.695%
2026-05-12	289.9700	289.9700	264.1000	286.7000	-7.501%	27	2,476	-21.601%
2026-05-11	293.0200	309.9500	293.0200	309.9500	+7.921%	22	2,476	-27.482%
2026-05-08	275.8600	294.3700	275.8600	287.2000	+15.402%	215	2,462	-21.737%
2026-05-07	275.4700	275.4700	248.8700	248.8700	-7.850%	158	2,466	-9.684%
2026-05-06	236.0100	274.2000	236.0100	270.0700	+24.888%	203	2,401	-16.773%
2026-05-05	209.5000	219.4700	209.5000	216.2500	+19.621%	27	2,388	+3.940%
2026-05-04	195.8000	195.8000	180.7800	180.7800	-11.108%	17	2,380	+24.333%
2026-05-01	199.3200	213.0300	199.3200	203.3700	+5.019%	37	2,392	+10.523%
2026-04-30	165.6600	193.6500	165.6600	193.6500	+21.031%	42	2,392	+16.070%
2026-04-29	156.5000	160.0000	156.5000	160.0000	-3.323%	6	2,392	+40.481%
2026-04-28	169.0200	169.0200	158.1700	165.5000	-10.284%	42	2,390	+35.813%
2026-04-27	180.5700	184.4700	179.7300	184.4700	+1.524%	58	2,350	+21.846%
2026-04-24	163.9000	182.7000	163.9000	181.7000	+16.415%	58	2,388	+23.704%
2026-04-23	165.7500	170.9300	153.7500	156.0800	-5.715%	45	2,391	+44.009%
2026-04-22	155.9200	165.5400	155.9200	165.5400	+10.744%	39	2,395	+35.780%
2026-04-21	166.8400	169.8700	147.3300	149.4800	-6.029%	103	2,338	+50.368%
2026-04-20	159.2400	162.2200	155.8700	159.0700	-2.038%	124	2,338	+41.303%
2026-04-17	142.7900	172.5200	142.7900	162.3800	+26.415%	1,313	2,299	+38.422%
2026-04-16	126.5800	131.7000	126.5800	128.4500	+6.289%	20	1,311	+74.986%
2026-04-15	103.1100	120.8500	103.1100	120.8500	+22.145%	33	1,336	+85.991%
2026-04-14	88.3900	98.9400	88.3900	98.9400	+36.525%	66	1,354	+127.178%
2026-04-13	70.2600	72.4700	70.2600	72.4700	+12.514%	3	1,382	+210.156%
2026-04-10	67.2000	67.2000	64.4100	64.4100	-1.709%	144	1,384	+248.968%
2026-04-09	58.0400	65.5300	58.0400	65.5300	+7.514%	2	1,307	+243.003%
2026-04-08	67.7700	67.7700	58.4300	60.9500	+50.049%	9	1,308	+268.778%
2026-04-07	39.6900	40.6200	39.6900	40.6200	-5.381%	30	1,308	+453.348%
2026-04-02	33.4000	42.9300	33.4000	42.9300	+22.308%	6	1,302	+423.573%
2026-03-31	29.1400	35.1000	29.1400	35.1000	+16.264%	127	1,302	+540.370%
2026-03-27	31.1800	31.3000	30.1900	30.1900	-43.937%	35	1,303	+644.518%
2026-03-23	52.9500	53.8500	52.9500	53.8500	+18.326%	5	1,331	+317.400%
2026-03-20	51.8000	52.1700	45.5100	45.5100	-22.615%	10	1,331	+393.891%
2026-03-19	56.6100	58.8100	56.6100	58.8100	-0.457%	2	1,336	+282.197%
2026-03-18	68.2200	68.8400	59.0600	59.0800	-18.578%	85	1,337	+280.450%
2026-03-17	80.1100	80.8400	72.5600	72.5600	-7.802%	13	1,300	+209.771%
2026-03-16	78.7000	78.7000	78.7000	78.7000	+8.897%	2	1,302	+185.604%
2026-03-13	83.9600	84.7400	72.2700	72.2700	-10.257%	69	1,300	+211.014%
2026-03-12	82.1500	82.1500	79.7000	80.5300	-17.261%	6	1,295	+179.113%
2026-03-11	98.9600	99.9100	97.2800	97.3300	-5.312%	773	1,297	+130.936%
2026-03-10	102.7900	102.7900	102.7900	102.7900	+36.544%	1	655	+118.669%
2026-03-09	75.2800	75.2800	75.2800	75.2800	-20.381%	1	655	+198.579%
2026-03-06	90.7300	94.5500	90.7300	94.5500	-7.900%	8	655	+137.726%
2026-03-05	102.2000	103.8000	100.8300	102.6600	-9.583%	44	649	+118.946%
2026-03-04	111.6000	113.5400	111.6000	113.5400	+11.270%	4	622	+97.965%
2026-03-03	104.3000	104.3000	102.0400	102.0400	-13.194%	10	619	+120.276%
2026-03-02	119.0300	119.0300	117.5500	117.5500	+1.573%	128	619	+91.212%
2026-02-27	113.7800	115.7300	111.9000	115.7300	-3.879%	34	508	+94.219%
2026-02-26	118.8000	122.5000	117.4000	120.4000	-15.235%	72	478	+86.686%
2026-02-25	142.0400	142.0400	142.0400	142.0400	+11.317%	2	418	+58.244%
2026-02-24	126.9000	127.6000	126.9000	127.6000	+13.020%	100	418	+76.152%
2026-02-23	112.9000	112.9000	112.9000	112.9000	-14.792%	1	382	+99.088%
2026-02-20	128.2000	132.5000	128.2000	132.5000	+22.232%	14	381	+69.638%
2026-02-17	108.4000	108.4000	108.4000	108.4000	-11.075%	1	381	+107.352%
2026-02-12	135.3900	135.3900	121.5800	121.9000	-19.084%	8	381	+84.389%
2026-02-11	150.6500	150.6500	150.6500	150.6500	-6.834%	1	375	+49.200%
2026-02-09	146.5000	161.7000	146.5000	161.7000	+23.144%	6	374	+39.004%
2026-02-06	131.3100	131.3100	131.3100	131.3100	+10.829%	1	376	+71.175%
2026-02-05	118.4800	118.4800	118.4800	118.4800	-19.892%	1	375	+89.711%
2026-02-03	141.9900	147.9000	141.9900	147.9000	-13.112%	16	376	+51.974%
2026-02-02	171.7700	171.7700	169.6000	170.2200	+9.276%	30	387	+32.047%
2026-01-30	155.7700	155.7700	155.7700	155.7700	-5.070%	12	389	+44.296%
2026-01-29	156.2300	164.0900	156.0800	164.0900	-6.288%	3	377	+36.980%
2026-01-27	167.4100	175.1000	167.4100	175.1000	+5.730%	14	377	+28.367%
2026-01-26	165.3800	165.6100	165.3800	165.6100	+11.073%	4	374	+35.722%
2026-01-23	147.3200	149.1000	147.3200	149.1000	+0.195%	7	374	+50.751%
2026-01-22	148.8100	148.8100	148.8100	148.8100	+1.252%	1	367	+51.045%
2026-01-21	146.9700	146.9700	146.9700	146.9700	+15.542%	1	366	+52.936%
2026-01-20	134.2700	134.2700	127.2000	127.2000	-24.137%	6	366	+76.706%
2026-01-16	167.3300	167.6700	167.3300	167.6700	-6.979%	3	359	+34.055%
2026-01-15	180.2500	180.2500	180.2500	180.2500	+15.124%	10	359	+24.699%
2026-01-14	156.5700	156.5700	156.5700	156.5700	-14.208%	10	359	+43.559%
2026-01-12	183.8000	185.2600	182.5000	182.5000	+1.502%	3	359	+23.162%
2026-01-09	179.8000	179.8000	179.8000	179.8000	+5.547%	1	358	+25.011%
2026-01-06	170.4000	170.4000	170.3500	170.3500	+6.502%	6	359	+31.946%
2026-01-05	159.9500	159.9500	159.9500	159.9500	+12.569%	1	355	+40.525%
2026-01-02	153.9000	153.9000	137.9000	142.0900	-1.189%	66	355	+58.188%
2025-12-31	150.4800	150.4800	143.8000	143.8000	-10.125%	2	376	+56.307%
2025-12-30	160.2200	160.2200	159.0700	160.0000	-1.840%	9	376	+40.481%
2025-12-29	163.0000	163.0000	163.0000	163.0000	-6.376%	2	379	+37.896%
2025-12-24	174.1000	174.1000	174.1000	174.1000	+14.487%	2	375	+29.104%
2025-12-22	149.3700	152.5000	149.3000	152.0700	+6.365%	10	375	+47.807%
2025-12-19	141.0700	142.9700	141.0700	142.9700	+6.806%	12	370	+57.215%
2025-12-18	135.9000	135.9000	133.4000	133.8600	-1.790%	8	358	+67.914%
2025-12-17	138.4000	138.5600	136.3000	136.3000	-7.781%	9	359	+64.908%
2025-12-16	149.7000	149.7000	136.1800	147.8000	-4.398%	16	358	+52.077%
2025-12-15	160.3000	160.8000	153.5000	154.6000	-6.218%	10	416	+45.388%
2025-12-12	179.3000	180.0000	160.3800	164.8500	-13.781%	120	415	+36.348%
2025-12-11	183.0000	191.2000	180.0000	191.2000	-1.697%	7	472	+17.558%
2025-12-10	178.5000	194.5000	178.5000	194.5000	+8.357%	10	470	+15.563%
2025-12-09	184.5000	185.0000	179.5000	179.5000	+1.327%	14	469	+25.220%
2025-12-08	179.9200	179.9200	177.1500	177.1500	-7.493%	23	466	+26.881%
2025-12-05	199.0000	200.0000	189.5000	191.5000	+5.289%	12	445	+17.373%
2025-12-04	182.2200	188.8900	181.8800	181.8800	+1.439%	105	439	+23.581%
2025-12-03	178.8000	183.5000	178.8000	179.3000	-0.621%	12	377	+25.360%
2025-12-01	180.4200	180.4400	180.4000	180.4200	-5.172%	12	372	+24.582%
2025-11-28	186.4900	190.3000	186.4900	190.2600	+2.345%	196	366	+18.138%
2025-11-26	179.8300	185.9000	178.1700	185.9000	+13.305%	37	261	+20.909%
2025-11-25	157.4000	164.0700	157.4000	164.0700	+5.797%	8	261	+36.996%
2025-11-20	156.3700	156.3700	155.0800	155.0800	+1.645%	6	262	+44.938%
2025-11-18	152.6000	152.6000	152.5700	152.5700	-8.695%	6	262	+47.323%
2025-11-17	166.8000	167.1000	166.8000	167.1000	-12.421%	6	262	+34.512%
2025-11-13	191.0400	191.3300	190.8000	190.8000	+12.960%	18	262	+17.804%
2025-11-07	149.7800	168.9100	149.6600	168.9100	-4.925%	6	262	+33.071%
2025-11-06	196.6100	196.6100	169.8200	177.6600	-12.440%	284	262	+26.517%
2025-11-04	213.9200	213.9200	202.9000	202.9000	-8.887%	9	305	+10.779%
2025-10-31	222.1700	222.6900	221.8300	222.6900	+1.583%	6	307	+0.934%
2025-10-30	228.2000	228.2000	219.2200	219.2200	-10.093%	13	304	+2.532%
2025-10-29	246.0400	246.0400	242.1300	243.8300	+1.554%	226	304	-7.817%
2025-10-28	235.0700	240.1000	235.0700	240.1000	+15.750%	26	191	-6.385%
2025-10-27	200.2500	207.4400	200.0400	207.4300	+23.397%	72	144	+8.359%
2025-10-20	168.1000	168.1000	168.1000	168.1000	+5.524%	3	144	+33.712%
2025-10-16	159.3000	159.3000	159.3000	159.3000	+0.082%	1	141	+41.099%
2025-10-15	163.0100	163.0100	159.1700	159.1700	+10.305%	4	141	+41.214%
2025-10-10	144.3000	144.3000	144.3000	144.3000	-19.435%	1	142	+55.766%
2025-10-07	179.8600	180.7700	179.1100	179.1100	+0.045%	132	142	+25.493%
2025-10-06	176.7400	179.0300	176.6900	179.0300	+11.157%	14	82	+25.549%
2025-10-02	167.4700	167.4700	161.0600	161.0600	+7.732%	12	78	+39.557%
2025-09-30	149.9000	150.0000	149.5000	149.5000	+7.423%	41	72	+50.348%
2025-09-26	139.1700	139.1700	139.1700	139.1700	+5.432%	30	33	+61.508%
2025-09-25	132.0000	132.0000	132.0000	132.0000	-9.651%	1	3	+70.280%
2025-09-24	150.6000	150.6000	146.1000	146.1000	+1.741%	2	2	+53.847%
2025-09-22	143.6000	143.6000	143.6000	143.6000	0.000%	1	1	+56.525%

.dark-mode .tWTSP6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tWTSP6{ 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