Dark

SPXW20260930C7650
SPX Weekly Sep 30 2026 7650.00 Call (SPXW260930C07650000)
option OPRA

EOD

Jul 8, 2026

140.60-13.226%(-21.43)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	140.6000	140.6000	140.6000	140.6000	-13.226%	6	416	0.000%
2026-07-07	165.2900	165.2900	162.0300	162.0300	-9.328%	12	416	-13.226%
2026-07-06	167.0900	178.7000	160.8700	178.7000	+25.668%	14	416	-21.321%
2026-07-02	142.2000	142.2000	142.2000	142.2000	-16.505%	3	407	-1.125%
2026-07-01	171.0600	171.0600	170.3100	170.3100	-0.258%	3	407	-17.445%
2026-06-30	158.8200	170.7500	158.8200	170.7500	+23.598%	3	407	-17.657%
2026-06-29	141.5300	142.0000	133.8500	138.1500	+6.490%	46	409	+1.773%
2026-06-25	130.3200	146.6200	124.9400	129.7300	+0.769%	17	401	+8.379%
2026-06-24	137.4600	138.3900	128.7400	128.7400	-9.274%	5	400	+9.212%
2026-06-23	141.9000	141.9000	141.9000	141.9000	-20.651%	5	401	-0.916%
2026-06-22	182.5800	182.5800	178.8300	178.8300	-6.008%	2	406	-21.378%
2026-06-18	203.7000	203.7000	186.8000	190.2600	-6.868%	65	386	-26.101%
2026-06-17	212.6100	212.6100	204.2900	204.2900	-10.383%	4	386	-31.176%
2026-06-16	227.9600	227.9600	227.9600	227.9600	-4.126%	1	386	-38.323%
2026-06-15	237.7700	237.7700	237.7700	237.7700	+68.452%	1	385	-40.867%
2026-06-10	147.3100	147.3100	141.1500	141.1500	+5.210%	5	385	-0.390%
2026-06-09	166.0300	170.3000	127.3300	134.1600	-24.617%	24	382	+4.800%
2026-06-05	176.3000	177.9700	176.3000	177.9700	-37.948%	14	371	-20.998%
2026-06-02	293.4500	293.4500	286.8100	286.8100	+6.819%	6	357	-50.978%
2026-05-28	263.4000	268.8400	263.4000	268.5000	+10.073%	18	352	-47.635%
2026-05-27	247.2800	247.2800	243.9300	243.9300	-3.749%	5	335	-42.361%
2026-05-26	249.7000	253.4300	249.7000	253.4300	+20.012%	4	335	-44.521%
2026-05-20	211.1700	211.1700	211.1700	211.1700	+13.216%	3	335	-33.419%
2026-05-18	189.9000	191.6000	186.5200	186.5200	-30.929%	7	334	-24.619%
2026-05-14	268.9600	282.2000	268.9600	270.0400	+28.590%	20	334	-47.934%
2026-05-12	210.0000	210.0000	210.0000	210.0000	-7.367%	2	334	-33.048%
2026-05-11	211.6000	226.7000	211.6000	226.7000	+6.572%	7	334	-37.980%
2026-05-08	212.7200	212.7200	212.7200	212.7200	+21.291%	3	334	-33.904%
2026-05-07	178.2400	178.2400	175.3800	175.3800	-9.078%	3	333	-19.831%
2026-05-06	167.1500	192.8900	167.1500	192.8900	+36.831%	20	333	-27.109%
2026-05-05	140.9700	140.9700	140.9700	140.9700	-2.510%	2	345	-0.262%
2026-05-01	136.3500	144.6000	136.3500	144.6000	+28.762%	13	334	-2.766%
2026-04-30	112.3000	112.3000	112.3000	112.3000	+9.199%	2	334	+25.200%
2026-04-29	102.8900	102.8900	102.8400	102.8400	-6.704%	2	332	+36.717%
2026-04-28	110.2300	110.2300	110.2300	110.2300	-8.591%	1	332	+27.551%
2026-04-27	121.8000	121.8000	120.5900	120.5900	+1.081%	24	331	+16.593%
2026-04-24	119.3000	119.3000	119.3000	119.3000	+21.611%	10	307	+17.854%
2026-04-23	111.2400	111.2400	98.1000	98.1000	-5.446%	7	307	+43.323%
2026-04-20	104.0100	104.0100	103.7500	103.7500	-5.338%	4	303	+35.518%
2026-04-17	98.3000	109.6000	96.6000	109.6000	+88.966%	12	300	+28.285%
2026-04-14	49.8500	58.0000	49.8500	58.0000	+56.124%	16	294	+142.414%
2026-04-13	37.2200	37.2200	37.1500	37.1500	-2.723%	2	299	+278.466%
2026-04-10	39.8900	39.8900	38.1800	38.1900	-1.749%	8	298	+268.159%
2026-04-09	33.5000	38.8700	33.5000	38.8700	+12.569%	2	296	+261.719%
2026-04-08	35.1400	35.1400	34.5300	34.5300	+41.691%	2	297	+307.182%
2026-04-07	22.9100	24.3700	22.9100	24.3700	+17.957%	2	296	+476.939%
2026-03-31	20.6600	20.6600	20.6600	20.6600	-30.648%	1	295	+580.542%
2026-03-25	29.7900	29.7900	29.7900	29.7900	-54.092%	5	295	+371.970%
2026-03-10	64.8900	64.8900	64.8900	64.8900	+28.673%	1	294	+116.674%
2026-03-09	47.2800	50.4300	47.2800	50.4300	-27.229%	3	293	+178.802%
2026-03-04	69.3000	69.3000	69.3000	69.3000	-4.545%	4	294	+102.886%
2026-02-27	72.6000	72.6000	72.6000	72.6000	-12.814%	2	298	+93.664%
2026-02-18	83.2700	83.2700	83.2700	83.2700	+18.399%	2	298	+68.848%
2026-02-17	70.3300	70.3300	70.3300	70.3300	-18.192%	1	296	+99.915%
2026-02-05	85.9700	85.9700	85.9700	85.9700	-17.495%	2	297	+63.545%
2026-01-29	113.3000	113.3000	98.9000	104.2000	-13.383%	11	290	+34.933%
2026-01-27	120.3000	120.3000	120.3000	120.3000	+8.476%	4	282	+16.874%
2026-01-26	110.8700	110.9000	110.8700	110.9000	+9.911%	2	283	+26.781%
2026-01-23	100.9000	100.9000	100.9000	100.9000	-21.184%	3	282	+39.346%
2026-01-07	128.0200	128.0200	128.0200	128.0200	+20.660%	2	282	+9.827%
2025-12-31	106.1000	106.1000	106.1000	106.1000	+11.920%	1	282	+32.516%
2025-12-17	94.8000	94.8000	94.8000	94.8000	-15.875%	13	282	+48.312%
2025-12-15	112.6900	112.6900	112.6900	112.6900	-15.461%	2	295	+24.767%
2025-12-11	133.3000	133.3000	133.3000	133.3000	-9.932%	11	293	+5.476%
2025-12-05	147.8000	148.0000	147.6000	148.0000	+6.032%	16	304	-5.000%
2025-12-03	135.0800	139.5800	135.0800	139.5800	+2.715%	3	304	+0.731%
2025-11-26	135.5700	135.8900	135.5700	135.8900	+41.272%	6	300	+3.466%
2025-11-20	132.8000	132.8000	96.1900	96.1900	-35.226%	12	300	+46.169%
2025-11-10	148.6900	148.6900	148.5000	148.5000	+13.463%	4	303	-5.320%
2025-11-06	130.6200	130.8800	130.6200	130.8800	-14.138%	6	305	+7.427%
2025-11-05	152.5900	152.8100	152.4300	152.4300	-0.904%	12	302	-7.761%
2025-11-04	161.1000	162.7100	153.8200	153.8200	-11.623%	156	296	-8.594%
2025-10-30	174.3900	174.3900	174.0500	174.0500	-3.547%	2	218	-19.219%
2025-10-29	181.2300	181.6100	180.4500	180.4500	+14.064%	26	217	-22.084%
2025-10-27	150.9000	158.9000	150.9000	158.2000	+15.080%	21	208	-11.125%
2025-10-24	132.7100	137.5000	132.6900	137.4700	+10.970%	68	208	+2.277%
2025-10-21	122.9600	123.8800	121.7300	123.8800	-0.498%	104	174	+13.497%
2025-10-20	117.3800	124.5000	117.3800	124.5000	+11.860%	66	122	+12.932%
2025-10-13	108.8000	111.3000	108.8000	111.3000	+13.133%	2	91	+26.325%
2025-10-10	101.0000	101.0000	97.8000	98.3800	-21.434%	4	92	+42.915%
2025-10-07	134.8900	135.3200	125.2200	125.2200	-2.363%	4	91	+12.282%
2025-10-03	128.9500	131.0400	128.1500	128.2500	+7.475%	170	89	+9.630%
2025-10-02	123.3300	123.3300	119.3300	119.3300	+0.854%	8	4	+17.825%
2025-09-22	118.3600	118.3600	118.3200	118.3200	0.000%	2	0	+18.830%

.dark-mode .ZtnWVM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZtnWVM{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7650SPX Weekly Sep 30 2026 7650.00 Call (SPXW260930C07650000)option OPRA

SPXW20260930C7650
SPX Weekly Sep 30 2026 7650.00 Call (SPXW260930C07650000)
option OPRA