Dark

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

EOD

Sep 10, 2026

78.02-16.734%(-15.68)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	74.4400	79.7000	71.2000	78.0200	-16.734%	163	1,732	0.000%
2026-09-09	99.8500	101.4000	90.4000	93.7000	-21.616%	63	1,751	-16.734%
2026-09-08	121.2600	122.3000	117.9500	119.5400	-15.935%	48	1,730	-34.733%
2026-09-04	156.7300	156.9000	138.8000	142.2000	-14.353%	20	1,765	-45.134%
2026-09-03	141.6300	177.7000	141.6300	166.0300	+33.938%	40	1,765	-53.008%
2026-09-02	110.2000	126.0000	110.2000	123.9600	+13.902%	80	1,764	-37.060%
2026-09-01	107.0000	118.4000	101.7000	108.8300	-21.468%	112	1,764	-28.310%
2026-08-31	138.4700	138.5800	126.8200	138.5800	-11.918%	33	1,707	-43.700%
2026-08-28	180.0100	198.3600	155.0700	157.3300	-14.121%	54	1,707	-50.410%
2026-08-27	154.1300	183.2000	154.1300	183.2000	+19.606%	70	1,707	-57.413%
2026-08-26	144.1000	153.2000	138.9000	153.1700	+1.303%	89	1,703	-49.063%
2026-08-25	154.0700	154.6000	145.6200	151.2000	+8.294%	49	1,671	-48.399%
2026-08-24	139.1600	147.9300	137.1600	139.6200	-11.878%	22	1,688	-44.120%
2026-08-21	152.3000	167.8000	151.4800	158.4400	+8.335%	47	1,686	-50.757%
2026-08-20	166.4000	166.4000	142.7000	146.2500	-20.287%	27	1,661	-46.653%
2026-08-19	194.9200	194.9200	183.4700	183.4700	-0.218%	9	1,658	-57.475%
2026-08-18	190.2000	190.2000	183.8700	183.8700	-17.473%	10	1,660	-57.568%
2026-08-17	245.0400	245.0400	222.8000	222.8000	-9.834%	56	1,661	-64.982%
2026-08-14	252.0600	252.0600	247.1000	247.1000	-0.966%	3	1,640	-68.426%
2026-08-13	249.9300	252.2000	248.6600	249.5100	+8.975%	20	1,639	-68.731%
2026-08-12	227.2000	233.2000	227.0800	228.9600	+6.187%	163	1,666	-65.924%
2026-08-11	232.7400	232.7400	215.0000	215.6200	-10.583%	17	1,517	-63.816%
2026-08-10	239.4700	248.7500	236.5000	241.1400	+0.883%	107	1,515	-67.645%
2026-08-07	231.3000	239.0300	231.3000	239.0300	+8.158%	11	1,467	-67.360%
2026-08-06	234.1200	234.1200	221.0000	221.0000	-9.460%	2	1,467	-64.697%
2026-08-05	279.9500	279.9500	244.0800	244.0900	-2.873%	39	1,468	-68.036%
2026-08-04	173.7400	258.8300	173.7400	251.3100	+61.989%	96	1,500	-68.955%
2026-08-03	111.9500	159.8800	111.9500	155.1400	+52.953%	99	1,514	-49.710%
2026-07-31	94.0000	105.8100	83.2000	101.4300	+9.158%	89	1,480	-23.080%
2026-07-30	83.5300	92.9200	83.5300	92.9200	+61.263%	4	1,476	-16.035%
2026-07-29	88.7800	90.9000	56.5100	57.6200	-38.591%	50	1,472	+35.404%
2026-07-28	84.8000	93.8300	84.5000	93.8300	+8.261%	69	1,470	-16.850%
2026-07-27	86.6700	86.6700	86.6700	86.6700	-11.561%	1	1,459	-9.980%
2026-07-24	93.5900	104.6200	90.3000	98.0000	+4.034%	41	1,463	-20.388%
2026-07-23	99.0900	99.1000	91.4000	94.2000	-27.722%	37	411	-17.176%
2026-07-22	131.5900	137.1200	130.3300	130.3300	-2.739%	23	399	-40.137%
2026-07-21	121.2400	137.9000	119.8900	134.0000	+10.279%	77	409	-41.776%
2026-07-17	120.5200	138.2700	120.5200	121.5100	-20.143%	19	425	-35.791%
2026-07-16	160.6200	160.6200	152.1600	152.1600	-9.671%	13	416	-48.725%
2026-07-14	161.7000	168.4500	161.7000	168.4500	-3.638%	13	429	-53.684%
2026-07-13	174.8100	174.8100	174.8100	174.8100	-6.907%	9	421	-55.369%
2026-07-10	183.7500	187.7800	183.2800	187.7800	+9.410%	16	430	-58.451%
2026-07-09	151.7900	171.6300	147.8000	171.6300	+22.070%	20	418	-54.542%
2026-07-08	140.6000	140.6000	140.6000	140.6000	-13.226%	6	416	-44.509%
2026-07-07	165.2900	165.2900	162.0300	162.0300	-9.328%	12	416	-51.848%
2026-07-06	167.0900	178.7000	160.8700	178.7000	+25.668%	14	416	-56.340%
2026-07-02	142.2000	142.2000	142.2000	142.2000	-16.505%	3	407	-45.134%
2026-07-01	171.0600	171.0600	170.3100	170.3100	-0.258%	3	407	-54.189%
2026-06-30	158.8200	170.7500	158.8200	170.7500	+23.598%	3	407	-54.307%
2026-06-29	141.5300	142.0000	133.8500	138.1500	+6.490%	46	409	-43.525%
2026-06-25	130.3200	146.6200	124.9400	129.7300	+0.769%	17	401	-39.860%
2026-06-24	137.4600	138.3900	128.7400	128.7400	-9.274%	5	400	-39.397%
2026-06-23	141.9000	141.9000	141.9000	141.9000	-20.651%	5	401	-45.018%
2026-06-22	182.5800	182.5800	178.8300	178.8300	-6.008%	2	406	-56.372%
2026-06-18	203.7000	203.7000	186.8000	190.2600	-6.868%	65	386	-58.993%
2026-06-17	212.6100	212.6100	204.2900	204.2900	-10.383%	4	386	-61.809%
2026-06-16	227.9600	227.9600	227.9600	227.9600	-4.126%	1	386	-65.775%
2026-06-15	237.7700	237.7700	237.7700	237.7700	+68.452%	1	385	-67.187%
2026-06-10	147.3100	147.3100	141.1500	141.1500	+5.210%	5	385	-44.725%
2026-06-09	166.0300	170.3000	127.3300	134.1600	-24.617%	24	382	-41.846%
2026-06-05	176.3000	177.9700	176.3000	177.9700	-37.948%	14	371	-56.161%
2026-06-02	293.4500	293.4500	286.8100	286.8100	+6.819%	6	357	-72.797%
2026-05-28	263.4000	268.8400	263.4000	268.5000	+10.073%	18	352	-70.942%
2026-05-27	247.2800	247.2800	243.9300	243.9300	-3.749%	5	335	-68.015%
2026-05-26	249.7000	253.4300	249.7000	253.4300	+20.012%	4	335	-69.214%
2026-05-20	211.1700	211.1700	211.1700	211.1700	+13.216%	3	335	-63.053%
2026-05-18	189.9000	191.6000	186.5200	186.5200	-30.929%	7	334	-58.171%
2026-05-14	268.9600	282.2000	268.9600	270.0400	+28.590%	20	334	-71.108%
2026-05-12	210.0000	210.0000	210.0000	210.0000	-7.367%	2	334	-62.848%
2026-05-11	211.6000	226.7000	211.6000	226.7000	+6.572%	7	334	-65.584%
2026-05-08	212.7200	212.7200	212.7200	212.7200	+21.291%	3	334	-63.323%
2026-05-07	178.2400	178.2400	175.3800	175.3800	-9.078%	3	333	-55.514%
2026-05-06	167.1500	192.8900	167.1500	192.8900	+36.831%	20	333	-59.552%
2026-05-05	140.9700	140.9700	140.9700	140.9700	-2.510%	2	345	-44.655%
2026-05-01	136.3500	144.6000	136.3500	144.6000	+28.762%	13	334	-46.044%
2026-04-30	112.3000	112.3000	112.3000	112.3000	+9.199%	2	334	-30.525%
2026-04-29	102.8900	102.8900	102.8400	102.8400	-6.704%	2	332	-24.135%
2026-04-28	110.2300	110.2300	110.2300	110.2300	-8.591%	1	332	-29.221%
2026-04-27	121.8000	121.8000	120.5900	120.5900	+1.081%	24	331	-35.301%
2026-04-24	119.3000	119.3000	119.3000	119.3000	+21.611%	10	307	-34.602%
2026-04-23	111.2400	111.2400	98.1000	98.1000	-5.446%	7	307	-20.469%
2026-04-20	104.0100	104.0100	103.7500	103.7500	-5.338%	4	303	-24.800%
2026-04-17	98.3000	109.6000	96.6000	109.6000	+88.966%	12	300	-28.814%
2026-04-14	49.8500	58.0000	49.8500	58.0000	+56.124%	16	294	+34.517%
2026-04-13	37.2200	37.2200	37.1500	37.1500	-2.723%	2	299	+110.013%
2026-04-10	39.8900	39.8900	38.1800	38.1900	-1.749%	8	298	+104.294%
2026-04-09	33.5000	38.8700	33.5000	38.8700	+12.569%	2	296	+100.720%
2026-04-08	35.1400	35.1400	34.5300	34.5300	+41.691%	2	297	+125.948%
2026-04-07	22.9100	24.3700	22.9100	24.3700	+17.957%	2	296	+220.148%
2026-03-31	20.6600	20.6600	20.6600	20.6600	-30.648%	1	295	+277.638%
2026-03-25	29.7900	29.7900	29.7900	29.7900	-54.092%	5	295	+161.900%
2026-03-10	64.8900	64.8900	64.8900	64.8900	+28.673%	1	294	+20.234%
2026-03-09	47.2800	50.4300	47.2800	50.4300	-27.229%	3	293	+54.709%
2026-03-04	69.3000	69.3000	69.3000	69.3000	-4.545%	4	294	+12.583%
2026-02-27	72.6000	72.6000	72.6000	72.6000	-12.814%	2	298	+7.466%
2026-02-18	83.2700	83.2700	83.2700	83.2700	+18.399%	2	298	-6.305%
2026-02-17	70.3300	70.3300	70.3300	70.3300	-18.192%	1	296	+10.934%
2026-02-05	85.9700	85.9700	85.9700	85.9700	-17.495%	2	297	-9.247%
2026-01-29	113.3000	113.3000	98.9000	104.2000	-13.383%	11	290	-25.125%
2026-01-27	120.3000	120.3000	120.3000	120.3000	+8.476%	4	282	-35.145%
2026-01-26	110.8700	110.9000	110.8700	110.9000	+9.911%	2	283	-29.648%
2026-01-23	100.9000	100.9000	100.9000	100.9000	-21.184%	3	282	-22.676%
2026-01-07	128.0200	128.0200	128.0200	128.0200	+20.660%	2	282	-39.056%
2025-12-31	106.1000	106.1000	106.1000	106.1000	+11.920%	1	282	-26.466%
2025-12-17	94.8000	94.8000	94.8000	94.8000	-15.875%	13	282	-17.700%
2025-12-15	112.6900	112.6900	112.6900	112.6900	-15.461%	2	295	-30.766%
2025-12-11	133.3000	133.3000	133.3000	133.3000	-9.932%	11	293	-41.470%
2025-12-05	147.8000	148.0000	147.6000	148.0000	+6.032%	16	304	-47.284%
2025-12-03	135.0800	139.5800	135.0800	139.5800	+2.715%	3	304	-44.104%
2025-11-26	135.5700	135.8900	135.5700	135.8900	+41.272%	6	300	-42.586%
2025-11-20	132.8000	132.8000	96.1900	96.1900	-35.226%	12	300	-18.890%
2025-11-10	148.6900	148.6900	148.5000	148.5000	+13.463%	4	303	-47.461%
2025-11-06	130.6200	130.8800	130.6200	130.8800	-14.138%	6	305	-40.388%
2025-11-05	152.5900	152.8100	152.4300	152.4300	-0.904%	12	302	-48.816%
2025-11-04	161.1000	162.7100	153.8200	153.8200	-11.623%	156	296	-49.278%
2025-10-30	174.3900	174.3900	174.0500	174.0500	-3.547%	2	218	-55.174%
2025-10-29	181.2300	181.6100	180.4500	180.4500	+14.064%	26	217	-56.764%
2025-10-27	150.9000	158.9000	150.9000	158.2000	+15.080%	21	208	-50.683%
2025-10-24	132.7100	137.5000	132.6900	137.4700	+10.970%	68	208	-43.246%
2025-10-21	122.9600	123.8800	121.7300	123.8800	-0.498%	104	174	-37.020%
2025-10-20	117.3800	124.5000	117.3800	124.5000	+11.860%	66	122	-37.333%
2025-10-13	108.8000	111.3000	108.8000	111.3000	+13.133%	2	91	-29.901%
2025-10-10	101.0000	101.0000	97.8000	98.3800	-21.434%	4	92	-20.695%
2025-10-07	134.8900	135.3200	125.2200	125.2200	-2.363%	4	91	-37.694%
2025-10-03	128.9500	131.0400	128.1500	128.2500	+7.475%	170	89	-39.166%
2025-10-02	123.3300	123.3300	119.3300	119.3300	+0.854%	8	4	-34.618%
2025-09-22	118.3600	118.3600	118.3200	118.3200	0.000%	2	0	-34.060%

.dark-mode .Vg6v2Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vg6v2Y{ 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