Dark

SPXW20260930C7550
SPX Weekly Sep 30 2026 7550.00 Call (SPXW260930C07550000)
option OPRA

EOD

Jul 8, 2026

194.87-10.516%(-22.90)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	189.0000	194.8700	189.0000	194.8700	-10.516%	9	1,222	0.000%
2026-07-07	217.7700	217.7700	217.7700	217.7700	-4.167%	1	1,231	-10.516%
2026-07-06	227.2400	227.2400	227.2400	227.2400	+14.479%	6	1,231	-14.245%
2026-07-02	186.8300	198.5000	184.2100	198.5000	-13.023%	55	1,207	-1.829%
2026-06-30	203.4100	228.2200	203.4100	228.2200	+19.744%	683	1,207	-14.613%
2026-06-29	189.4000	190.5900	189.4000	190.5900	+19.778%	7	535	+2.246%
2026-06-26	159.3500	159.3500	159.1200	159.1200	-9.678%	4	528	+22.467%
2026-06-25	176.1700	176.1700	176.1700	176.1700	+0.382%	1	529	+10.615%
2026-06-24	175.5000	175.5000	175.5000	175.5000	-13.226%	4	528	+11.037%
2026-06-23	201.5500	202.2500	197.4200	202.2500	-14.942%	12	528	-3.649%
2026-06-22	237.7800	237.7800	237.7800	237.7800	-9.589%	1	537	-18.046%
2026-06-17	273.9200	273.9200	263.0000	263.0000	-6.807%	8	537	-25.905%
2026-06-16	283.6100	283.6100	282.2100	282.2100	-5.305%	2	537	-30.949%
2026-06-15	298.0200	298.0200	298.0200	298.0200	+62.533%	1	536	-34.612%
2026-06-10	183.3600	183.3600	183.3600	183.3600	+9.052%	5	536	+6.277%
2026-06-09	210.1400	215.7300	168.1400	168.1400	-30.087%	14	538	+15.897%
2026-06-08	240.5000	240.5000	240.5000	240.5000	+3.259%	8	538	-18.973%
2026-06-05	259.9600	259.9600	228.6900	232.9100	-29.002%	101	546	-16.332%
2026-06-04	304.3100	328.0500	304.3100	328.0500	+2.506%	6	574	-40.597%
2026-06-03	330.9100	330.9100	320.0300	320.0300	-8.623%	24	579	-39.109%
2026-06-02	350.2300	350.2300	350.2300	350.2300	+3.185%	1	582	-44.359%
2026-06-01	331.2000	341.3200	330.8700	339.4200	+1.350%	50	581	-42.587%
2026-05-29	338.0000	338.0000	334.9000	334.9000	+1.194%	11	582	-41.812%
2026-05-28	304.7200	330.9500	300.5400	330.9500	+7.749%	101	583	-41.118%
2026-05-27	310.7000	310.7000	307.1500	307.1500	-1.251%	17	597	-36.555%
2026-05-26	311.0400	311.0400	311.0400	311.0400	+6.393%	12	585	-37.349%
2026-05-22	296.1100	296.1100	292.3500	292.3500	+8.891%	17	583	-33.344%
2026-05-21	268.4800	268.4800	268.4800	268.4800	+6.362%	45	582	-27.417%
2026-05-20	252.4200	252.4200	252.4200	252.4200	+2.865%	12	582	-22.799%
2026-05-19	220.6300	245.3900	220.6300	245.3900	+0.037%	14	552	-20.588%
2026-05-18	245.3000	245.3000	245.3000	245.3000	-8.316%	2	552	-20.558%
2026-05-15	284.6800	284.6800	267.5500	267.5500	-15.859%	4	552	-27.165%
2026-05-14	317.5800	339.4700	317.5800	317.9800	+7.973%	7	557	-38.716%
2026-05-13	260.8700	294.5000	260.8700	294.5000	+8.165%	3	558	-33.830%
2026-05-11	274.6700	274.6700	272.2700	272.2700	+5.164%	2	558	-28.428%
2026-05-08	257.2000	258.9000	255.6000	258.9000	+13.185%	73	555	-24.732%
2026-05-07	243.6000	243.6000	228.7400	228.7400	+0.281%	26	608	-14.807%
2026-05-06	212.7700	228.1000	212.7700	228.1000	+21.595%	19	606	-14.568%
2026-05-01	179.6300	187.5900	179.6300	187.5900	+11.020%	19	620	+3.881%
2026-04-30	141.2700	168.9700	141.2700	168.9700	+21.230%	37	620	+15.328%
2026-04-29	138.1100	139.3800	134.3500	139.3800	-3.276%	53	643	+39.812%
2026-04-28	145.5100	145.5100	138.8200	144.1000	-11.181%	27	628	+35.232%
2026-04-27	159.8600	162.2400	155.4900	162.2400	+1.463%	117	617	+20.112%
2026-04-24	140.3800	160.8000	140.3800	159.9000	+17.886%	68	659	+21.870%
2026-04-23	131.3400	136.0800	131.3400	135.6400	-4.107%	36	660	+43.667%
2026-04-22	141.4500	141.4500	141.4500	141.4500	+9.287%	12	655	+37.766%
2026-04-21	138.8600	138.8600	129.2900	129.4300	-7.252%	26	621	+50.560%
2026-04-20	137.1700	139.5500	137.1700	139.5500	-2.474%	13	621	+39.642%
2026-04-17	136.0600	145.7000	136.0600	143.0900	+25.518%	105	621	+36.187%
2026-04-16	113.9700	114.0000	113.9700	114.0000	+12.793%	24	520	+70.939%
2026-04-15	93.2900	101.0700	93.2900	101.0700	+18.696%	9	520	+92.807%
2026-04-14	69.1000	85.1500	69.1000	85.1500	+50.521%	59	527	+128.855%
2026-04-13	56.5800	56.5800	56.5700	56.5700	-0.212%	2	542	+244.476%
2026-04-10	56.2000	56.7000	56.2000	56.6900	+1.650%	153	543	+243.747%
2026-04-09	55.7700	55.7700	55.7700	55.7700	+14.919%	1	449	+249.417%
2026-04-08	58.1700	58.1700	48.5300	48.5300	+38.183%	27	449	+301.545%
2026-04-07	35.1200	35.1200	35.1200	35.1200	-2.390%	1	475	+454.869%
2026-04-02	35.9800	35.9800	35.9800	35.9800	+33.755%	5	474	+441.606%
2026-03-27	28.3500	28.3500	26.9000	26.9000	-25.814%	2	474	+624.424%
2026-03-26	36.2600	36.2600	36.2600	36.2600	-6.038%	7	475	+437.424%
2026-03-20	38.6000	38.6000	38.5900	38.5900	-40.282%	5	475	+404.975%
2026-03-16	65.9000	65.9000	64.6200	64.6200	+1.174%	3	477	+201.563%
2026-03-13	63.8700	63.8700	63.8700	63.8700	-7.609%	2	475	+205.104%
2026-03-12	68.8500	69.1300	68.8500	69.1300	-5.817%	2	473	+181.889%
2026-03-09	69.6100	73.4000	69.6100	73.4000	-6.174%	5	474	+165.490%
2026-03-06	78.2300	78.2300	78.2300	78.2300	-8.971%	1	479	+149.099%
2026-03-03	85.9400	85.9400	85.9400	85.9400	-19.191%	10	479	+126.751%
2026-03-02	106.3500	106.3500	106.3500	106.3500	+5.737%	1	489	+83.235%
2026-02-27	102.5200	102.5200	97.3000	100.5800	-2.586%	27	488	+93.746%
2026-02-26	115.2500	115.2500	103.2400	103.2500	-18.140%	120	488	+88.736%
2026-02-25	124.8000	126.1300	124.8000	126.1300	+23.174%	5	413	+54.499%
2026-02-23	100.1400	103.6200	98.8700	102.4000	-3.214%	15	413	+90.303%
2026-02-20	105.8000	105.8000	105.8000	105.8000	-3.608%	2	402	+84.187%
2026-02-18	109.7600	109.7600	109.7600	109.7600	+2.503%	1	400	+77.542%
2026-02-13	105.9000	107.0800	105.9000	107.0800	+1.306%	4	395	+81.985%
2026-02-12	105.7000	105.7000	105.7000	105.7000	-26.022%	4	395	+84.361%
2026-02-09	142.8800	142.8800	142.8800	142.8800	+23.428%	4	389	+36.387%
2026-02-06	115.7600	115.7600	115.7600	115.7600	+5.601%	1	393	+68.340%
2026-02-05	104.3300	109.8700	104.3300	109.6200	-13.433%	7	393	+77.769%
2026-02-03	126.6300	126.6300	126.6300	126.6300	-16.421%	1	393	+53.889%
2026-02-02	151.5100	151.5100	151.5100	151.5100	+6.233%	4	392	+28.619%
2026-01-29	142.6200	142.6200	142.6200	142.6200	-7.713%	1	396	+36.636%
2026-01-28	164.0500	164.5800	154.5400	154.5400	-1.811%	40	395	+26.097%
2026-01-27	157.3900	157.3900	157.3900	157.3900	+19.588%	6	359	+23.813%
2026-01-22	133.3100	133.3100	131.6100	131.6100	+6.679%	9	362	+48.066%
2026-01-21	123.3100	123.3700	123.3100	123.3700	+13.423%	6	365	+57.956%
2026-01-20	112.6000	112.6000	108.7700	108.7700	-27.191%	9	365	+79.158%
2026-01-16	148.7800	149.3900	148.7800	149.3900	-8.686%	2	364	+30.444%
2026-01-12	163.6000	163.6000	163.6000	163.6000	+6.580%	1	364	+19.114%
2026-01-09	153.5000	153.5000	153.5000	153.5000	+1.790%	3	363	+26.951%
2026-01-07	150.8000	150.8000	150.8000	150.8000	-4.266%	1	363	+29.224%
2026-01-06	153.5900	157.5200	153.5100	157.5200	+23.130%	18	362	+23.711%
2026-01-02	127.9300	127.9300	127.9300	127.9300	-4.708%	2	353	+52.325%
2025-12-31	135.5500	135.5500	133.1300	134.2500	-7.656%	25	342	+45.155%
2025-12-29	145.1600	145.3800	145.1600	145.3800	+8.769%	18	342	+34.042%
2025-12-23	133.6600	133.6600	133.6600	133.6600	-1.336%	6	342	+45.795%
2025-12-22	133.0200	135.4700	133.0200	135.4700	+24.627%	8	336	+43.847%
2025-12-17	109.9000	109.9000	108.7000	108.7000	-14.193%	4	335	+79.273%
2025-12-16	121.4300	126.7000	121.4300	126.6800	-23.401%	12	333	+53.829%
2025-12-08	171.0800	171.2100	165.3000	165.3800	-4.050%	18	334	+17.832%
2025-12-05	174.7600	174.7600	171.5800	172.3600	+1.121%	11	325	+13.060%
2025-12-04	167.7700	170.5100	167.0600	170.4500	-1.016%	126	314	+14.327%
2025-11-28	169.9400	172.2200	169.8900	172.2000	+6.930%	28	251	+13.165%
2025-11-26	161.0400	161.0400	161.0400	161.0400	+15.152%	6	236	+21.007%
2025-11-18	140.6700	140.6700	139.2700	139.8500	-20.354%	12	236	+39.342%
2025-11-13	175.4600	175.6900	175.4600	175.5900	-4.881%	18	242	+10.980%
2025-11-11	183.8600	184.7800	183.8600	184.6000	+27.698%	66	218	+5.563%
2025-11-07	144.6500	144.6500	144.5500	144.5600	-8.697%	4	218	+34.802%
2025-11-06	168.9100	174.7300	157.8200	158.3300	-13.001%	36	220	+23.078%
2025-11-05	182.1900	182.1900	181.9900	181.9900	+1.370%	6	238	+7.077%
2025-11-04	196.1700	196.1700	179.5300	179.5300	-15.491%	122	241	+8.545%
2025-10-30	212.4300	212.4400	212.4300	212.4400	-5.540%	6	299	-8.271%
2025-10-29	224.6600	224.9000	224.5500	224.9000	+1.889%	12	299	-13.353%
2025-10-28	206.0500	220.7900	206.0500	220.7300	+14.344%	335	293	-11.716%
2025-10-27	182.3800	193.0400	181.9900	193.0400	+17.278%	230	13	+0.948%
2025-10-24	162.8000	164.6000	162.8000	164.6000	+1.062%	9	13	+18.390%
2025-10-06	156.1200	162.8700	156.1200	162.8700	+7.328%	74	10	+19.648%
2025-10-02	151.4600	151.9800	151.4600	151.7500	+8.859%	76	38	+28.415%
2025-09-23	149.0200	149.0200	139.4000	139.4000	0.000%	3	1	+39.792%

.dark-mode .WsjqyN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WsjqyN{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7550SPX Weekly Sep 30 2026 7550.00 Call (SPXW260930C07550000)option OPRA

SPXW20260930C7550
SPX Weekly Sep 30 2026 7550.00 Call (SPXW260930C07550000)
option OPRA