Dark

SPXW20260930C7600
SPX Weekly Sep 30 2026 7600.00 Call (SPXW260930C07600000)
option OPRA

EOD

Sep 10, 2026

106.83-16.080%(-20.47)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	102.8100	109.0600	97.7600	106.8300	-16.080%	204	3,695	0.000%
2026-09-09	133.3800	135.6200	117.6600	127.3000	-19.568%	50	3,651	-16.080%
2026-09-08	159.1000	159.1000	152.6700	158.2700	-11.842%	4	3,641	-32.501%
2026-09-04	192.4500	192.4500	173.6900	179.5300	-13.039%	14	3,659	-40.495%
2026-09-03	184.5600	214.3500	184.2100	206.4500	+30.557%	42	3,659	-48.254%
2026-09-02	151.7000	165.0200	151.7000	158.1300	+13.714%	7	3,654	-32.442%
2026-09-01	141.2000	153.9200	134.3000	139.0600	-17.256%	69	3,652	-23.177%
2026-08-31	177.1400	177.1400	160.2300	168.0600	-15.108%	55	3,610	-36.433%
2026-08-28	205.3300	219.2000	197.9700	197.9700	-4.089%	7	3,602	-46.037%
2026-08-27	195.7400	220.3800	194.3100	206.4100	+8.872%	118	3,600	-48.244%
2026-08-26	177.6000	189.5900	177.6000	189.5900	+3.319%	26	3,602	-43.652%
2026-08-25	188.3500	188.3500	178.0200	183.5000	+8.394%	23	3,602	-41.782%
2026-08-24	172.7300	176.4800	168.0500	169.2900	-10.334%	9	3,599	-36.895%
2026-08-21	189.8000	204.8000	188.8000	188.8000	+1.763%	14	3,597	-43.416%
2026-08-20	200.4700	201.0700	183.4600	185.5300	-16.061%	180	3,596	-42.419%
2026-08-19	235.4000	245.5600	219.8800	221.0300	+1.740%	31	3,538	-51.667%
2026-08-18	225.1400	225.2000	217.2500	217.2500	-15.411%	23	3,548	-50.826%
2026-08-17	276.3500	276.3500	256.8300	256.8300	-10.372%	53	3,545	-58.404%
2026-08-14	301.6700	301.6700	286.5500	286.5500	-5.084%	5	3,541	-62.719%
2026-08-13	304.1700	304.1700	296.9400	301.9000	+11.703%	4	3,540	-64.614%
2026-08-12	268.6500	270.2700	268.6500	270.2700	+7.712%	2	3,540	-60.473%
2026-08-11	283.2000	283.2000	250.9200	250.9200	-8.246%	11	3,540	-57.425%
2026-08-10	288.0200	288.0200	273.4700	273.4700	-2.227%	9	3,536	-60.935%
2026-08-07	273.3400	279.7000	273.3400	279.7000	+0.662%	7	3,532	-61.806%
2026-08-05	308.0900	313.6800	275.1200	277.8600	-2.880%	24	3,531	-61.553%
2026-08-04	214.7300	291.3200	214.7300	286.1000	+54.925%	876	3,538	-62.660%
2026-08-03	147.3700	190.2700	147.3700	184.6700	+46.820%	470	4,190	-42.151%
2026-07-31	126.7400	130.7600	98.4000	125.7800	+14.190%	2,004	4,208	-15.066%
2026-07-30	90.7200	112.5100	86.7400	110.1500	+53.178%	852	3,014	-3.014%
2026-07-29	111.6000	112.7000	71.9100	71.9100	-37.470%	661	2,337	+48.561%
2026-07-28	109.0000	118.7800	100.7000	115.0000	+4.641%	285	2,083	-7.104%
2026-07-27	119.2300	119.2300	100.6400	109.9000	-1.787%	17	2,126	-2.793%
2026-07-24	112.1000	129.6000	111.1300	111.9000	-6.203%	101	2,123	-4.531%
2026-07-23	124.7000	125.8800	112.7300	119.3000	-23.711%	53	2,076	-10.453%
2026-07-22	153.8200	166.6000	153.8200	156.3800	-2.791%	97	2,067	-31.686%
2026-07-21	149.9000	164.0300	144.6900	160.8700	+15.568%	1,096	2,097	-33.592%
2026-07-20	157.8000	157.8000	136.5000	139.2000	-8.179%	66	1,865	-23.254%
2026-07-17	147.5200	165.3500	143.5000	151.6000	-17.876%	123	1,884	-29.532%
2026-07-16	190.3000	199.0500	179.1000	184.6000	-10.726%	39	1,834	-42.129%
2026-07-15	204.0000	206.7800	199.4000	206.7800	+4.392%	25	1,844	-48.336%
2026-07-14	195.0000	198.0800	186.6000	198.0800	+6.437%	1,020	1,838	-46.067%
2026-07-13	202.3100	203.7000	183.1800	186.1000	-13.942%	131	1,827	-42.595%
2026-07-10	210.2600	216.2500	210.2600	216.2500	+10.586%	100	1,889	-50.599%
2026-07-09	177.9900	195.5500	173.6000	195.5500	+15.437%	642	1,889	-45.369%
2026-07-08	164.3100	170.6000	156.2000	169.4000	-6.305%	29	1,368	-36.936%
2026-07-07	188.6300	188.6300	178.7500	180.8000	-12.699%	61	1,367	-40.913%
2026-07-06	193.0900	209.6000	187.4700	207.1000	+21.274%	45	1,357	-48.416%
2026-07-02	211.4900	211.4900	160.0400	170.7700	-10.825%	10	1,352	-37.442%
2026-07-01	183.8700	206.1500	183.8700	191.5000	-2.146%	100	1,352	-44.214%
2026-06-30	176.2000	199.4000	176.2000	195.7000	+13.384%	14	1,269	-45.411%
2026-06-29	156.0100	175.4800	142.0000	172.6000	+22.160%	181	1,270	-38.105%
2026-06-26	136.3400	154.3900	136.3400	141.2900	-13.159%	151	1,225	-24.390%
2026-06-25	169.0000	169.0000	144.3900	162.7000	+2.845%	18	1,227	-34.339%
2026-06-24	168.9300	180.6100	158.2000	158.2000	-4.295%	28	1,226	-32.472%
2026-06-23	172.0000	176.2700	165.3000	165.3000	-20.483%	120	1,225	-35.372%
2026-06-22	234.4200	234.4200	207.8800	207.8800	-7.138%	5	1,224	-48.610%
2026-06-18	215.5800	223.8600	215.5800	223.8600	-5.043%	979	892	-52.278%
2026-06-17	239.4000	246.2200	235.7500	235.7500	-6.035%	8	892	-54.685%
2026-06-16	257.5700	257.5700	250.8900	250.8900	-7.325%	2	892	-57.420%
2026-06-15	260.1500	280.3700	260.1500	270.7200	+30.625%	4	894	-60.539%
2026-06-12	225.2700	225.2700	207.2500	207.2500	+23.968%	5	894	-48.454%
2026-06-10	182.1700	182.1700	167.1800	167.1800	+10.737%	7	894	-36.099%
2026-06-09	188.6500	190.2400	150.9700	150.9700	-25.839%	8	899	-29.238%
2026-06-08	220.7800	230.8200	203.5700	203.5700	+0.538%	16	901	-47.522%
2026-06-05	240.4700	241.4200	199.6000	202.4800	-32.776%	37	901	-47.239%
2026-06-04	274.2200	312.4200	274.2200	301.2000	+3.780%	77	909	-64.532%
2026-06-03	311.0500	311.0500	290.2300	290.2300	-8.824%	39	919	-63.191%
2026-06-02	308.6000	318.3200	308.6000	318.3200	+4.804%	10	897	-66.439%
2026-05-29	308.4400	309.2200	299.7800	303.7300	+0.807%	448	892	-64.827%
2026-05-28	286.2600	301.3000	286.2600	301.3000	+8.577%	68	809	-64.544%
2026-05-27	281.3400	284.2400	270.0000	277.5000	+1.045%	40	788	-61.503%
2026-05-26	282.2100	283.3000	272.6000	274.6300	+7.123%	48	767	-61.100%
2026-05-22	265.8000	268.6000	256.3700	256.3700	+9.719%	78	756	-58.330%
2026-05-20	208.2000	236.4900	206.8500	233.6600	+12.537%	46	758	-54.280%
2026-05-19	207.6300	207.6300	207.6300	207.6300	-20.308%	10	759	-48.548%
2026-05-15	260.5700	260.5700	260.5400	260.5400	-12.444%	2	759	-58.997%
2026-05-14	280.9300	308.7100	280.9300	297.5700	+9.574%	38	758	-64.099%
2026-05-13	240.6600	271.5700	240.4400	271.5700	+16.524%	45	750	-60.662%
2026-05-12	231.5000	233.6100	229.2900	233.0600	-4.873%	12	750	-54.162%
2026-05-11	236.7900	253.2000	236.7900	245.0000	+4.656%	18	750	-56.396%
2026-05-08	234.5500	239.6700	233.4200	234.1000	+18.875%	18	696	-54.366%
2026-05-07	218.6400	221.2400	196.9300	196.9300	-11.141%	33	691	-45.752%
2026-05-06	203.3800	221.6200	203.3800	221.6200	+29.149%	28	682	-51.796%
2026-05-05	158.2600	171.6000	158.2600	171.6000	+8.849%	238	683	-37.745%
2026-05-01	153.3900	166.4200	152.5900	157.6500	+6.556%	69	392	-32.236%
2026-04-30	128.3400	149.1700	123.2700	147.9500	+23.766%	83	392	-27.793%
2026-04-29	119.3600	119.5400	119.3600	119.5400	-0.582%	2	441	-10.632%
2026-04-28	129.0300	129.0300	120.0700	120.2400	-15.395%	18	441	-11.153%
2026-04-27	140.3100	142.4000	136.2500	142.1200	+3.083%	91	427	-24.831%
2026-04-24	136.7200	137.9500	135.3400	137.8700	+16.988%	33	442	-22.514%
2026-04-23	127.8400	127.8400	116.7900	117.8500	-4.132%	271	414	-9.351%
2026-04-22	118.3500	124.1600	118.3500	122.9300	+10.778%	28	238	-13.097%
2026-04-21	130.5000	130.5000	110.5600	110.9700	-7.448%	25	233	-3.731%
2026-04-20	121.3600	124.9800	119.5200	119.9000	-4.416%	35	216	-10.901%
2026-04-17	122.2900	128.1600	122.2900	125.4400	+31.076%	21	187	-14.836%
2026-04-16	94.6600	95.7000	93.4000	95.7000	+13.429%	13	178	+11.630%
2026-04-15	84.3700	84.3700	84.3700	84.3700	+18.547%	1	182	+26.621%
2026-04-14	61.5000	71.1700	61.5000	71.1700	+57.039%	26	182	+50.105%
2026-04-10	47.2600	47.2600	45.3200	45.3200	+7.956%	15	182	+135.724%
2026-04-08	41.9800	41.9800	41.9800	41.9800	+48.918%	10	181	+154.478%
2026-04-07	27.5900	28.1900	27.5900	28.1900	+13.122%	21	191	+278.964%
2026-03-31	22.0000	24.9200	22.0000	24.9200	+27.795%	2	172	+328.692%
2026-03-27	20.9500	20.9500	19.5000	19.5000	-49.179%	4	172	+447.846%
2026-03-23	39.4800	39.9200	37.9900	38.3700	+2.539%	9	172	+178.421%
2026-03-20	38.1500	38.1500	37.4200	37.4200	-2.653%	2	174	+185.489%
2026-03-19	38.4400	38.4400	38.4400	38.4400	-29.077%	1	176	+177.914%
2026-03-16	56.1400	56.1400	54.2000	54.2000	-12.013%	17	176	+97.103%
2026-03-12	61.6000	61.6000	61.6000	61.6000	-9.037%	1	173	+73.425%
2026-03-11	72.0700	72.0700	67.7200	67.7200	+8.179%	18	173	+57.753%
2026-03-09	62.6000	62.6000	62.6000	62.6000	-9.051%	2	160	+70.655%
2026-03-06	69.2900	70.1100	68.8300	68.8300	-9.707%	16	158	+55.208%
2026-03-03	68.6000	77.2100	68.6000	76.2300	-9.573%	22	158	+40.142%
2026-02-27	86.6900	86.6900	84.3000	84.3000	-5.968%	3	137	+26.726%
2026-02-26	91.4200	91.4200	89.6500	89.6500	-13.988%	99	136	+19.163%
2026-02-25	104.2300	104.2300	104.2300	104.2300	+20.706%	1	138	+2.494%
2026-02-23	86.3500	86.3500	86.3500	86.3500	-8.624%	1	138	+23.717%
2026-02-20	94.5000	94.5000	94.5000	94.5000	+5.117%	2	137	+13.048%
2026-02-17	89.9000	89.9000	89.9000	89.9000	-25.518%	3	135	+18.832%
2026-02-11	120.7000	120.7000	120.7000	120.7000	-4.153%	1	136	-11.491%
2026-02-10	125.9300	125.9300	125.9300	125.9300	-0.301%	1	136	-15.167%
2026-02-09	126.3100	126.3100	126.3100	126.3100	-7.499%	2	134	-15.422%
2026-02-02	134.4400	136.5500	134.4400	136.5500	+15.427%	8	134	-21.765%
2026-01-29	115.6000	118.3000	115.6000	118.3000	-13.523%	15	140	-9.696%
2026-01-28	136.8000	136.8000	136.8000	136.8000	+0.736%	1	130	-21.908%
2026-01-27	135.8000	135.8000	135.8000	135.8000	+12.324%	4	131	-21.333%
2026-01-22	116.0400	120.9000	116.0400	120.9000	+6.062%	3	131	-11.638%
2026-01-21	117.6700	117.7700	113.6900	113.9900	+7.214%	18	132	-6.281%
2026-01-20	107.0600	107.0600	106.3200	106.3200	-18.089%	2	126	+0.480%
2026-01-16	129.8000	129.8000	129.8000	129.8000	-3.134%	1	126	-17.696%
2026-01-15	140.0000	145.0000	134.0000	134.0000	+7.200%	3	126	-20.276%
2026-01-14	132.2800	132.2800	125.0000	125.0000	-7.407%	7	125	-14.536%
2026-01-13	139.3000	139.3000	135.0000	135.0000	-6.354%	3	126	-20.867%
2026-01-09	145.1300	145.1300	144.1600	144.1600	+30.936%	7	125	-25.895%
2026-01-02	107.9000	110.1000	107.9000	110.1000	-11.941%	2	130	-2.970%
2025-12-30	125.0300	125.0300	125.0300	125.0300	-9.221%	1	129	-14.557%
2025-12-26	137.2500	137.7300	137.2500	137.7300	+15.120%	12	130	-22.435%
2025-12-22	119.7200	119.7200	119.6400	119.6400	+10.573%	2	118	-10.707%
2025-12-18	108.2000	108.2000	108.2000	108.2000	+14.619%	1	119	-1.266%
2025-12-17	94.4000	94.4000	94.4000	94.4000	-37.772%	1	119	+13.167%
2025-12-11	147.8300	151.7000	147.7900	151.7000	-4.597%	35	118	-29.578%
2025-12-10	158.9800	159.0600	158.9800	159.0100	+1.682%	12	145	-32.816%
2025-12-05	164.2000	164.2000	155.0100	156.3800	+2.189%	9	151	-31.686%
2025-12-04	152.9400	153.0300	151.9200	153.0300	+5.451%	10	151	-30.190%
2025-12-02	150.9600	150.9600	142.2200	145.1200	+6.354%	24	156	-26.385%
2025-11-25	136.4500	136.4500	136.4500	136.4500	+9.212%	1	139	-21.708%
2025-11-24	124.9400	124.9400	124.9400	124.9400	+8.173%	1	139	-14.495%
2025-11-19	115.2500	115.5000	115.2500	115.5000	-25.676%	6	137	-7.506%
2025-11-14	155.0500	155.4900	154.9300	155.4000	-7.725%	4	134	-31.255%
2025-11-11	168.4800	168.4800	168.4100	168.4100	+20.932%	120	173	-36.566%
2025-11-07	139.2600	139.2600	139.2600	139.2600	-1.339%	2	173	-23.287%
2025-11-06	158.3200	158.4900	140.9200	141.1500	-14.330%	24	173	-24.315%
2025-11-05	166.3100	166.8500	164.7600	164.7600	-2.595%	192	164	-35.160%
2025-11-04	171.5200	171.5200	169.1500	169.1500	-10.791%	12	95	-36.843%
2025-11-03	190.0800	190.0800	189.6100	189.6100	+0.032%	2	101	-43.658%
2025-10-30	189.8000	189.8000	189.5500	189.5500	-8.079%	14	101	-43.640%
2025-10-29	206.2600	206.2600	206.2100	206.2100	+2.302%	2	108	-48.194%
2025-10-28	187.0600	201.5700	187.0000	201.5700	+18.571%	10	108	-47.001%
2025-10-27	167.0000	170.0000	165.7000	170.0000	+11.857%	9	90	-37.159%
2025-10-24	147.1000	152.1700	146.3400	151.9800	+13.545%	110	90	-29.708%
2025-10-23	133.8800	133.8800	133.8500	133.8500	-1.632%	2	86	-20.187%
2025-10-21	135.1100	136.0700	135.0900	136.0700	-1.255%	42	85	-21.489%
2025-10-20	137.9000	137.9000	137.8000	137.8000	+22.970%	3	85	-22.475%
2025-10-10	112.0300	112.0600	112.0300	112.0600	-22.159%	2	82	-4.667%
2025-10-08	142.1400	143.9600	142.1400	143.9600	-3.188%	16	82	-25.792%
2025-10-06	148.7000	148.7000	148.7000	148.7000	+4.256%	70	82	-28.157%
2025-10-03	147.3000	147.5900	142.0300	142.6300	+7.621%	84	82	-25.100%
2025-10-02	132.8000	132.8000	132.5300	132.5300	+4.734%	2	1	-19.392%
2025-10-01	126.8800	126.8800	126.5400	126.5400	0.000%	2	0	-15.576%

.dark-mode .j5nC3C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5nC3C{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7600SPX Weekly Sep 30 2026 7600.00 Call (SPXW260930C07600000)option OPRA

SPXW20260930C7600
SPX Weekly Sep 30 2026 7600.00 Call (SPXW260930C07600000)
option OPRA