Dark

SPXW20260930C7525
SPX Weekly Sep 30 2026 7525.00 Call (SPXW260930C07525000)
option OPRA

EOD

Sep 10, 2026

153.70-13.811%(-24.63)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	153.7200	160.4400	146.5600	153.7000	-13.811%	42	1,126	0.000%
2026-09-09	191.5300	191.5300	175.2100	178.3300	-15.727%	108	1,171	-13.811%
2026-09-08	211.7300	212.7800	208.1400	211.6100	-10.987%	14	1,097	-27.366%
2026-09-04	259.7600	259.7600	237.7300	237.7300	-13.047%	3	1,097	-35.347%
2026-09-03	233.3700	273.4000	233.3700	273.4000	+28.279%	11	1,097	-43.782%
2026-09-02	213.3700	219.5900	213.1300	213.1300	+15.249%	3	1,093	-27.884%
2026-09-01	194.0700	198.7200	183.6700	184.9300	-20.930%	21	1,095	-16.887%
2026-08-31	225.5800	233.8800	223.1000	233.8800	-6.976%	9	1,111	-34.283%
2026-08-28	273.8600	286.3600	251.4200	251.4200	-6.483%	8	1,107	-38.867%
2026-08-27	253.9200	281.2700	251.3400	268.8500	+8.903%	64	1,104	-42.831%
2026-08-26	236.7000	246.8700	231.9700	246.8700	+2.224%	33	1,046	-37.741%
2026-08-25	243.3500	245.1000	231.1500	241.5000	+4.005%	87	1,022	-36.356%
2026-08-24	236.0000	236.0000	232.2000	232.2000	-12.082%	6	962	-33.807%
2026-08-21	264.1100	264.1100	264.1100	264.1100	+0.510%	2	964	-41.805%
2026-08-20	262.7700	262.7700	262.7700	262.7700	-7.508%	1	966	-41.508%
2026-08-18	284.1000	284.1000	284.1000	284.1000	-18.404%	21	966	-45.899%
2026-08-14	345.0100	348.1800	345.0100	348.1800	+0.496%	7	966	-55.856%
2026-08-13	346.4600	346.4600	346.4600	346.4600	+2.473%	4	968	-55.637%
2026-08-11	338.1000	338.1000	338.1000	338.1000	-0.448%	2	972	-54.540%
2026-08-10	339.6200	339.6200	339.6200	339.6200	+0.006%	21	972	-54.744%
2026-08-07	338.6300	339.6000	338.6300	339.6000	-9.384%	17	970	-54.741%
2026-08-05	374.4700	374.7700	374.4700	374.7700	+44.176%	5	971	-58.988%
2026-08-04	258.1600	259.9400	258.1600	259.9400	+12.831%	5	976	-40.871%
2026-08-03	186.9000	230.3800	186.9000	230.3800	+34.192%	23	981	-33.284%
2026-07-31	140.9800	171.6800	132.4200	171.6800	+16.236%	20	975	-10.473%
2026-07-30	134.5500	151.8500	134.2300	147.7000	+34.861%	44	981	+4.062%
2026-07-29	109.5200	109.5200	109.5200	109.5200	-28.744%	2	985	+40.340%
2026-07-28	154.5800	156.3500	153.7000	153.7000	-7.410%	14	985	0.000%
2026-07-23	166.0000	166.0000	166.0000	166.0000	-18.807%	1	979	-7.410%
2026-07-22	204.4000	206.6000	203.1800	204.4500	+7.821%	74	979	-24.823%
2026-07-21	189.6200	189.6200	189.6200	189.6200	-3.599%	3	948	-18.943%
2026-07-20	191.6600	196.7000	191.6600	196.7000	+2.984%	2	949	-21.861%
2026-07-17	188.3500	195.6900	186.5500	191.0000	-15.550%	17	949	-19.529%
2026-07-16	246.9000	246.9000	226.1700	226.1700	-10.615%	2	958	-32.042%
2026-07-15	253.0300	253.0300	253.0300	253.0300	+6.427%	1	958	-39.256%
2026-07-14	237.7500	237.7500	237.7500	237.7500	-8.247%	4	958	-35.352%
2026-07-10	259.1200	259.1200	259.1200	259.1200	+29.541%	1	958	-40.684%
2026-07-08	203.5800	203.5800	193.0600	200.0300	-21.338%	14	958	-23.162%
2026-07-06	237.2500	254.2900	237.2500	254.2900	+24.438%	7	961	-39.557%
2026-07-02	204.3500	204.3500	204.3500	204.3500	-16.890%	6	964	-24.786%
2026-07-01	245.8800	245.8800	245.8800	245.8800	+0.758%	1	964	-37.490%
2026-06-30	244.0300	244.0300	244.0300	244.0300	+23.491%	1	965	-37.016%
2026-06-29	197.6100	197.6100	197.6100	197.6100	-5.445%	34	966	-22.221%
2026-06-24	208.9900	208.9900	208.9900	208.9900	+2.011%	4	966	-26.456%
2026-06-23	204.8700	204.8700	204.8700	204.8700	-25.640%	2	969	-24.977%
2026-06-22	275.5100	275.5100	275.5100	275.5100	+2.879%	8	971	-44.213%
2026-06-18	261.0600	267.8000	261.0600	267.8000	-3.181%	311	707	-42.606%
2026-06-17	290.4700	291.0000	276.6000	276.6000	-12.970%	4	707	-44.432%
2026-06-15	311.5400	317.8200	306.8800	317.8200	+30.052%	45	707	-51.639%
2026-06-12	263.9400	263.9400	244.3800	244.3800	+6.670%	8	707	-37.106%
2026-06-10	229.1000	229.1000	229.1000	229.1000	+5.198%	6	707	-32.911%
2026-06-09	279.0800	279.0800	178.0600	217.7800	-10.771%	79	713	-29.424%
2026-06-08	266.4200	266.4200	242.1600	244.0700	+5.139%	27	784	-37.026%
2026-06-05	318.6000	318.6000	232.1400	232.1400	-33.705%	380	808	-33.790%
2026-06-04	321.0800	361.1300	320.4400	350.1600	+1.602%	743	953	-56.106%
2026-06-03	357.8800	357.8800	344.0500	344.6400	-8.084%	19	1,496	-55.403%
2026-06-02	356.1300	374.9500	356.1300	374.9500	+2.476%	30	1,512	-59.008%
2026-06-01	347.0400	373.9000	347.0400	365.8900	+2.793%	55	1,532	-57.993%
2026-05-29	362.3200	362.3200	345.2200	355.9500	+1.269%	175	1,569	-56.820%
2026-05-28	344.8800	351.4900	344.1000	351.4900	+7.998%	12	1,554	-56.272%
2026-05-27	323.8800	329.2200	316.2300	325.4600	+2.179%	47	1,566	-52.775%
2026-05-26	321.6600	331.9600	318.5200	318.5200	+6.315%	78	1,588	-51.746%
2026-05-22	308.1000	317.0700	294.2800	299.6000	+6.411%	220	1,592	-48.698%
2026-05-21	260.2300	287.8600	258.1500	281.5500	+1.985%	117	1,680	-45.409%
2026-05-20	253.2200	277.8000	253.2200	276.0700	+17.148%	37	1,680	-44.326%
2026-05-19	244.0000	262.2300	235.6600	235.6600	-11.263%	98	1,778	-34.779%
2026-05-18	258.7500	265.5700	251.2100	265.5700	-12.118%	82	1,778	-42.124%
2026-05-15	294.3000	302.1900	286.0700	302.1900	-11.880%	20	1,778	-49.138%
2026-05-14	326.8400	349.2100	326.8400	342.9300	+10.776%	44	1,956	-55.180%
2026-05-13	290.8600	309.5700	290.8600	309.5700	+15.288%	12	1,959	-50.350%
2026-05-12	275.8200	275.8200	268.2800	268.5200	-9.084%	20	1,959	-42.760%
2026-05-11	273.5200	295.3500	273.5200	295.3500	+8.187%	8	1,959	-47.960%
2026-05-08	261.8100	278.9200	261.8100	273.0000	+15.865%	110	1,943	-43.700%
2026-05-07	261.6200	261.6200	235.6200	235.6200	-8.076%	134	1,869	-34.768%
2026-05-06	223.0100	260.3000	223.0100	256.3200	+25.740%	129	1,763	-40.036%
2026-05-05	197.2500	206.9700	197.2500	203.8500	+20.173%	27	1,636	-24.601%
2026-05-04	183.9200	183.9200	169.6300	169.6300	-13.630%	7	1,610	-9.391%
2026-05-01	187.3700	200.6300	187.3700	196.4000	+7.942%	67	1,594	-21.741%
2026-04-30	155.6100	181.9500	155.6100	181.9500	+21.771%	23	1,594	-15.526%
2026-04-29	146.7800	150.1500	144.4600	149.4200	+0.667%	35	1,586	+2.864%
2026-04-28	158.5700	158.5700	148.4300	148.4300	-14.361%	11	1,565	+3.550%
2026-04-27	169.6700	173.3200	169.6700	173.3200	+2.031%	15	1,562	-11.320%
2026-04-24	153.4000	169.8700	153.4000	169.8700	+16.445%	40	1,547	-9.519%
2026-04-23	155.2000	160.5500	143.7500	145.8800	-4.171%	64	1,508	+5.361%
2026-04-22	145.8200	155.0900	145.8200	152.2300	+8.511%	37	1,496	+0.966%
2026-04-21	156.4900	159.3700	137.6800	140.2900	-5.858%	78	1,391	+9.559%
2026-04-20	149.1400	152.0700	146.0200	149.0200	-2.076%	98	1,391	+3.141%
2026-04-17	133.6900	161.9200	133.6900	152.1800	+23.935%	1,299	1,293	+0.999%
2026-04-16	122.7900	122.7900	122.7900	122.7900	0.000%	4	0	+25.173%

.dark-mode .phgTnj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phgTnj{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7525SPX Weekly Sep 30 2026 7525.00 Call (SPXW260930C07525000)option OPRA

SPXW20260930C7525
SPX Weekly Sep 30 2026 7525.00 Call (SPXW260930C07525000)
option OPRA