Dark

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

EOD

Sep 10, 2026

140.14-15.877%(-26.45)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	135.3300	140.1400	134.1000	140.1400	-15.877%	26	2,217	0.000%
2026-09-09	152.0100	166.6000	152.0100	166.5900	-8.868%	10	2,232	-15.877%
2026-09-08	200.5600	200.5600	182.8000	182.8000	-16.686%	5	2,226	-23.337%
2026-09-04	236.0600	236.0600	219.4100	219.4100	-11.367%	4	2,225	-36.129%
2026-09-03	255.3500	255.3500	247.5500	247.5500	+26.624%	25	2,225	-43.389%
2026-09-02	196.4600	199.6000	195.5000	195.5000	+11.155%	12	2,231	-28.317%
2026-09-01	188.1000	188.1000	165.6700	175.8800	-11.369%	62	2,222	-20.321%
2026-08-31	213.3100	213.3100	198.4400	198.4400	-15.102%	13	2,186	-29.379%
2026-08-28	254.2500	277.3200	233.7400	233.7400	-5.426%	18	2,194	-40.044%
2026-08-27	247.1500	247.1500	247.1500	247.1500	+13.999%	1	2,197	-43.298%
2026-08-26	216.8000	216.8000	216.8000	216.8000	+0.185%	1	2,196	-35.360%
2026-08-25	222.0900	222.0900	216.3200	216.4000	+4.425%	14	2,196	-35.240%
2026-08-24	203.7700	209.0000	203.7700	207.2300	-13.722%	5	2,185	-32.375%
2026-08-21	232.0000	240.1900	232.0000	240.1900	+8.453%	2	2,184	-41.655%
2026-08-20	221.4700	221.4700	221.4700	221.4700	-14.589%	1	2,184	-36.723%
2026-08-19	276.1900	276.1900	259.3000	259.3000	+1.368%	8	2,184	-45.954%
2026-08-18	264.3300	264.4900	255.8000	255.8000	-15.432%	62	2,178	-45.215%
2026-08-17	302.4800	302.4800	302.4800	302.4800	-7.645%	1	2,207	-53.670%
2026-08-14	342.2400	342.2400	327.5200	327.5200	-2.951%	7	2,221	-57.212%
2026-08-13	316.5500	347.5200	316.5500	337.4800	+10.407%	17	2,228	-58.475%
2026-08-12	305.6700	305.6700	305.6700	305.6700	-4.493%	5	2,230	-54.153%
2026-08-11	320.0500	320.0500	320.0500	320.0500	+1.282%	5	2,225	-56.213%
2026-08-10	313.7000	320.4400	313.1300	316.0000	+1.497%	58	2,220	-55.652%
2026-08-07	304.5000	311.3400	304.5000	311.3400	+2.739%	3	2,189	-54.988%
2026-08-06	304.8000	304.8000	303.0400	303.0400	-3.561%	2	2,187	-53.755%
2026-08-05	366.0000	366.0000	314.2300	314.2300	-4.148%	12	2,187	-55.402%
2026-08-04	242.3700	327.8300	242.3700	327.8300	+51.025%	5	2,188	-57.252%
2026-08-03	186.2000	217.0700	186.2000	217.0700	+42.062%	15	2,192	-35.440%
2026-07-31	153.8300	153.8300	124.7400	152.8000	+16.990%	88	2,184	-8.285%
2026-07-30	120.9000	130.6100	114.7800	130.6100	+40.185%	1,280	2,207	+7.297%
2026-07-29	132.3900	132.3900	92.8500	93.1700	-30.780%	95	1,260	+50.413%
2026-07-28	129.3000	134.6000	128.2400	134.6000	+2.101%	17	1,225	+4.116%
2026-07-27	138.0200	138.0200	127.6500	131.8300	-2.981%	53	1,226	+6.304%
2026-07-24	141.4800	154.7400	135.8000	135.8800	-27.619%	91	1,225	+3.135%
2026-07-22	187.7300	187.7300	187.7300	187.7300	-1.763%	65	1,196	-25.350%
2026-07-21	191.1000	191.1000	191.1000	191.1000	+15.538%	9	1,178	-26.667%
2026-07-20	165.4000	165.4000	165.4000	165.4000	-6.103%	9	1,169	-15.272%
2026-07-17	172.5000	178.8500	170.7000	176.1500	-16.267%	24	1,160	-20.443%
2026-07-16	230.5000	230.5000	210.3700	210.3700	-11.041%	2	1,166	-33.384%
2026-07-15	230.8900	236.4800	230.4000	236.4800	+4.309%	6	1,167	-40.739%
2026-07-14	221.0000	230.0000	218.0000	226.7100	+6.848%	8	1,161	-38.185%
2026-07-13	212.1800	212.1800	212.1800	212.1800	-13.765%	95	1,161	-33.952%
2026-07-10	246.0500	246.0500	246.0500	246.0500	+26.264%	95	1,222	-43.044%
2026-07-08	189.0000	194.8700	189.0000	194.8700	-10.516%	9	1,222	-28.085%
2026-07-07	217.7700	217.7700	217.7700	217.7700	-4.167%	1	1,231	-35.648%
2026-07-06	227.2400	227.2400	227.2400	227.2400	+14.479%	6	1,231	-38.330%
2026-07-02	186.8300	198.5000	184.2100	198.5000	-13.023%	55	1,207	-29.401%
2026-06-30	203.4100	228.2200	203.4100	228.2200	+19.744%	683	1,207	-38.594%
2026-06-29	189.4000	190.5900	189.4000	190.5900	+19.778%	7	535	-26.470%
2026-06-26	159.3500	159.3500	159.1200	159.1200	-9.678%	4	528	-11.928%
2026-06-25	176.1700	176.1700	176.1700	176.1700	+0.382%	1	529	-20.452%
2026-06-24	175.5000	175.5000	175.5000	175.5000	-13.226%	4	528	-20.148%
2026-06-23	201.5500	202.2500	197.4200	202.2500	-14.942%	12	528	-30.710%
2026-06-22	237.7800	237.7800	237.7800	237.7800	-9.589%	1	537	-41.063%
2026-06-17	273.9200	273.9200	263.0000	263.0000	-6.807%	8	537	-46.715%
2026-06-16	283.6100	283.6100	282.2100	282.2100	-5.305%	2	537	-50.342%
2026-06-15	298.0200	298.0200	298.0200	298.0200	+62.533%	1	536	-52.976%
2026-06-10	183.3600	183.3600	183.3600	183.3600	+9.052%	5	536	-23.571%
2026-06-09	210.1400	215.7300	168.1400	168.1400	-30.087%	14	538	-16.653%
2026-06-08	240.5000	240.5000	240.5000	240.5000	+3.259%	8	538	-41.730%
2026-06-05	259.9600	259.9600	228.6900	232.9100	-29.002%	101	546	-39.831%
2026-06-04	304.3100	328.0500	304.3100	328.0500	+2.506%	6	574	-57.281%
2026-06-03	330.9100	330.9100	320.0300	320.0300	-8.623%	24	579	-56.210%
2026-06-02	350.2300	350.2300	350.2300	350.2300	+3.185%	1	582	-59.986%
2026-06-01	331.2000	341.3200	330.8700	339.4200	+1.350%	50	581	-58.712%
2026-05-29	338.0000	338.0000	334.9000	334.9000	+1.194%	11	582	-58.155%
2026-05-28	304.7200	330.9500	300.5400	330.9500	+7.749%	101	583	-57.655%
2026-05-27	310.7000	310.7000	307.1500	307.1500	-1.251%	17	597	-54.374%
2026-05-26	311.0400	311.0400	311.0400	311.0400	+6.393%	12	585	-54.945%
2026-05-22	296.1100	296.1100	292.3500	292.3500	+8.891%	17	583	-52.064%
2026-05-21	268.4800	268.4800	268.4800	268.4800	+6.362%	45	582	-47.802%
2026-05-20	252.4200	252.4200	252.4200	252.4200	+2.865%	12	582	-44.481%
2026-05-19	220.6300	245.3900	220.6300	245.3900	+0.037%	14	552	-42.891%
2026-05-18	245.3000	245.3000	245.3000	245.3000	-8.316%	2	552	-42.870%
2026-05-15	284.6800	284.6800	267.5500	267.5500	-15.859%	4	552	-47.621%
2026-05-14	317.5800	339.4700	317.5800	317.9800	+7.973%	7	557	-55.928%
2026-05-13	260.8700	294.5000	260.8700	294.5000	+8.165%	3	558	-52.414%
2026-05-11	274.6700	274.6700	272.2700	272.2700	+5.164%	2	558	-48.529%
2026-05-08	257.2000	258.9000	255.6000	258.9000	+13.185%	73	555	-45.871%
2026-05-07	243.6000	243.6000	228.7400	228.7400	+0.281%	26	608	-38.734%
2026-05-06	212.7700	228.1000	212.7700	228.1000	+21.595%	19	606	-38.562%
2026-05-01	179.6300	187.5900	179.6300	187.5900	+11.020%	19	620	-25.295%
2026-04-30	141.2700	168.9700	141.2700	168.9700	+21.230%	37	620	-17.062%
2026-04-29	138.1100	139.3800	134.3500	139.3800	-3.276%	53	643	+0.545%
2026-04-28	145.5100	145.5100	138.8200	144.1000	-11.181%	27	628	-2.748%
2026-04-27	159.8600	162.2400	155.4900	162.2400	+1.463%	117	617	-13.622%
2026-04-24	140.3800	160.8000	140.3800	159.9000	+17.886%	68	659	-12.358%
2026-04-23	131.3400	136.0800	131.3400	135.6400	-4.107%	36	660	+3.318%
2026-04-22	141.4500	141.4500	141.4500	141.4500	+9.287%	12	655	-0.926%
2026-04-21	138.8600	138.8600	129.2900	129.4300	-7.252%	26	621	+8.275%
2026-04-20	137.1700	139.5500	137.1700	139.5500	-2.474%	13	621	+0.423%
2026-04-17	136.0600	145.7000	136.0600	143.0900	+25.518%	105	621	-2.062%
2026-04-16	113.9700	114.0000	113.9700	114.0000	+12.793%	24	520	+22.930%
2026-04-15	93.2900	101.0700	93.2900	101.0700	+18.696%	9	520	+38.656%
2026-04-14	69.1000	85.1500	69.1000	85.1500	+50.521%	59	527	+64.580%
2026-04-13	56.5800	56.5800	56.5700	56.5700	-0.212%	2	542	+147.728%
2026-04-10	56.2000	56.7000	56.2000	56.6900	+1.650%	153	543	+147.204%
2026-04-09	55.7700	55.7700	55.7700	55.7700	+14.919%	1	449	+151.282%
2026-04-08	58.1700	58.1700	48.5300	48.5300	+38.183%	27	449	+188.770%
2026-04-07	35.1200	35.1200	35.1200	35.1200	-2.390%	1	475	+299.032%
2026-04-02	35.9800	35.9800	35.9800	35.9800	+33.755%	5	474	+289.494%
2026-03-27	28.3500	28.3500	26.9000	26.9000	-25.814%	2	474	+420.967%
2026-03-26	36.2600	36.2600	36.2600	36.2600	-6.038%	7	475	+286.486%
2026-03-20	38.6000	38.6000	38.5900	38.5900	-40.282%	5	475	+263.151%
2026-03-16	65.9000	65.9000	64.6200	64.6200	+1.174%	3	477	+116.868%
2026-03-13	63.8700	63.8700	63.8700	63.8700	-7.609%	2	475	+119.414%
2026-03-12	68.8500	69.1300	68.8500	69.1300	-5.817%	2	473	+102.720%
2026-03-09	69.6100	73.4000	69.6100	73.4000	-6.174%	5	474	+90.926%
2026-03-06	78.2300	78.2300	78.2300	78.2300	-8.971%	1	479	+79.138%
2026-03-03	85.9400	85.9400	85.9400	85.9400	-19.191%	10	479	+63.067%
2026-03-02	106.3500	106.3500	106.3500	106.3500	+5.737%	1	489	+31.772%
2026-02-27	102.5200	102.5200	97.3000	100.5800	-2.586%	27	488	+39.332%
2026-02-26	115.2500	115.2500	103.2400	103.2500	-18.140%	120	488	+35.729%
2026-02-25	124.8000	126.1300	124.8000	126.1300	+23.174%	5	413	+11.108%
2026-02-23	100.1400	103.6200	98.8700	102.4000	-3.214%	15	413	+36.855%
2026-02-20	105.8000	105.8000	105.8000	105.8000	-3.608%	2	402	+32.457%
2026-02-18	109.7600	109.7600	109.7600	109.7600	+2.503%	1	400	+27.679%
2026-02-13	105.9000	107.0800	105.9000	107.0800	+1.306%	4	395	+30.874%
2026-02-12	105.7000	105.7000	105.7000	105.7000	-26.022%	4	395	+32.583%
2026-02-09	142.8800	142.8800	142.8800	142.8800	+23.428%	4	389	-1.918%
2026-02-06	115.7600	115.7600	115.7600	115.7600	+5.601%	1	393	+21.061%
2026-02-05	104.3300	109.8700	104.3300	109.6200	-13.433%	7	393	+27.842%
2026-02-03	126.6300	126.6300	126.6300	126.6300	-16.421%	1	393	+10.669%
2026-02-02	151.5100	151.5100	151.5100	151.5100	+6.233%	4	392	-7.504%
2026-01-29	142.6200	142.6200	142.6200	142.6200	-7.713%	1	396	-1.739%
2026-01-28	164.0500	164.5800	154.5400	154.5400	-1.811%	40	395	-9.318%
2026-01-27	157.3900	157.3900	157.3900	157.3900	+19.588%	6	359	-10.960%
2026-01-22	133.3100	133.3100	131.6100	131.6100	+6.679%	9	362	+6.481%
2026-01-21	123.3100	123.3700	123.3100	123.3700	+13.423%	6	365	+13.593%
2026-01-20	112.6000	112.6000	108.7700	108.7700	-27.191%	9	365	+28.841%
2026-01-16	148.7800	149.3900	148.7800	149.3900	-8.686%	2	364	-6.192%
2026-01-12	163.6000	163.6000	163.6000	163.6000	+6.580%	1	364	-14.340%
2026-01-09	153.5000	153.5000	153.5000	153.5000	+1.790%	3	363	-8.704%
2026-01-07	150.8000	150.8000	150.8000	150.8000	-4.266%	1	363	-7.069%
2026-01-06	153.5900	157.5200	153.5100	157.5200	+23.130%	18	362	-11.034%
2026-01-02	127.9300	127.9300	127.9300	127.9300	-4.708%	2	353	+9.544%
2025-12-31	135.5500	135.5500	133.1300	134.2500	-7.656%	25	342	+4.387%
2025-12-29	145.1600	145.3800	145.1600	145.3800	+8.769%	18	342	-3.604%
2025-12-23	133.6600	133.6600	133.6600	133.6600	-1.336%	6	342	+4.848%
2025-12-22	133.0200	135.4700	133.0200	135.4700	+24.627%	8	336	+3.447%
2025-12-17	109.9000	109.9000	108.7000	108.7000	-14.193%	4	335	+28.924%
2025-12-16	121.4300	126.7000	121.4300	126.6800	-23.401%	12	333	+10.625%
2025-12-08	171.0800	171.2100	165.3000	165.3800	-4.050%	18	334	-15.262%
2025-12-05	174.7600	174.7600	171.5800	172.3600	+1.121%	11	325	-18.693%
2025-12-04	167.7700	170.5100	167.0600	170.4500	-1.016%	126	314	-17.782%
2025-11-28	169.9400	172.2200	169.8900	172.2000	+6.930%	28	251	-18.618%
2025-11-26	161.0400	161.0400	161.0400	161.0400	+15.152%	6	236	-12.978%
2025-11-18	140.6700	140.6700	139.2700	139.8500	-20.354%	12	236	+0.207%
2025-11-13	175.4600	175.6900	175.4600	175.5900	-4.881%	18	242	-20.189%
2025-11-11	183.8600	184.7800	183.8600	184.6000	+27.698%	66	218	-24.085%
2025-11-07	144.6500	144.6500	144.5500	144.5600	-8.697%	4	218	-3.058%
2025-11-06	168.9100	174.7300	157.8200	158.3300	-13.001%	36	220	-11.489%
2025-11-05	182.1900	182.1900	181.9900	181.9900	+1.370%	6	238	-22.996%
2025-11-04	196.1700	196.1700	179.5300	179.5300	-15.491%	122	241	-21.941%
2025-10-30	212.4300	212.4400	212.4300	212.4400	-5.540%	6	299	-34.033%
2025-10-29	224.6600	224.9000	224.5500	224.9000	+1.889%	12	299	-37.688%
2025-10-28	206.0500	220.7900	206.0500	220.7300	+14.344%	335	293	-36.511%
2025-10-27	182.3800	193.0400	181.9900	193.0400	+17.278%	230	13	-27.404%
2025-10-24	162.8000	164.6000	162.8000	164.6000	+1.062%	9	13	-14.860%
2025-10-06	156.1200	162.8700	156.1200	162.8700	+7.328%	74	10	-13.956%
2025-10-02	151.4600	151.9800	151.4600	151.7500	+8.859%	76	38	-7.651%
2025-09-23	149.0200	149.0200	139.4000	139.4000	0.000%	3	1	+0.531%

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