Dark

SPXW20260930C7700
SPX Weekly Sep 30 2026 7700.00 Call (SPXW260930C07700000)
option OPRA

EOD

Jul 7, 2026

130.98-14.392%(-22.02)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	140.7900	141.1900	130.9800	130.9800	-14.392%	13	1,157	0.000%
2026-07-06	139.9400	153.0000	139.9400	153.0000	+24.128%	28	1,161	-14.392%
2026-07-02	158.0000	158.0000	120.3000	123.2600	-11.957%	22	1,141	+6.263%
2026-07-01	131.7400	153.0000	131.7400	140.0000	-4.820%	433	1,141	-6.443%
2026-06-30	135.7700	147.0900	135.7700	147.0900	+13.146%	3	719	-10.952%
2026-06-29	104.3600	130.0000	103.1700	130.0000	+16.875%	90	719	+0.754%
2026-06-26	95.0000	111.2300	95.0000	111.2300	+2.991%	21	716	+17.756%
2026-06-25	114.7700	126.7700	108.0000	108.0000	-4.162%	10	715	+21.278%
2026-06-24	122.3100	132.1700	112.6900	112.6900	-35.421%	25	714	+16.230%
2026-06-18	174.5000	174.5000	174.5000	174.5000	+24.376%	1	712	-24.940%
2026-06-17	166.0000	177.0000	140.0000	140.3000	-24.162%	11	712	-6.643%
2026-06-16	190.0000	190.0000	185.0000	185.0000	-15.060%	2	712	-29.200%
2026-06-15	212.0000	224.0700	212.0000	217.8000	+38.691%	4	718	-39.862%
2026-06-12	160.2900	160.2900	157.0400	157.0400	+31.326%	8	718	-16.594%
2026-06-11	120.3500	120.3500	119.5800	119.5800	-10.821%	2	718	+9.533%
2026-06-09	143.8100	143.8100	134.0900	134.0900	-20.232%	2	718	-2.319%
2026-06-08	167.9400	168.1000	167.9400	168.1000	+7.860%	6	718	-22.082%
2026-06-05	181.6500	181.6500	155.8500	155.8500	-36.085%	30	718	-15.958%
2026-06-04	221.9100	243.8400	221.9100	243.8400	+5.408%	13	743	-46.284%
2026-06-03	237.6800	237.6800	231.3300	231.3300	-10.379%	49	743	-43.380%
2026-06-02	262.2300	263.3400	258.1200	258.1200	-1.844%	22	751	-49.256%
2026-06-01	262.9700	262.9700	262.9700	262.9700	+7.090%	1	750	-50.192%
2026-05-29	245.6100	245.6100	245.5600	245.5600	+1.749%	39	751	-46.661%
2026-05-28	218.6800	241.3400	218.6800	241.3400	+9.263%	12	751	-45.728%
2026-05-27	226.6900	226.6900	217.4800	220.8800	-2.666%	18	756	-40.701%
2026-05-26	236.5000	236.5000	222.4200	226.9300	+5.696%	5	760	-42.282%
2026-05-22	213.3800	214.7000	213.3800	214.7000	+26.764%	17	758	-38.994%
2026-05-18	169.0700	169.3700	168.6600	169.3700	-19.171%	25	765	-22.666%
2026-05-15	209.5400	209.5400	209.5400	209.5400	-15.378%	10	765	-37.492%
2026-05-14	247.6200	247.6200	247.6200	247.6200	+13.012%	4	755	-47.104%
2026-05-13	217.5900	219.2900	217.5900	219.1100	+30.679%	985	755	-40.222%
2026-05-12	183.2900	183.2900	167.6700	167.6700	-17.294%	3	755	-21.882%
2026-05-11	193.5300	202.7300	193.5300	202.7300	+10.096%	11	755	-35.392%
2026-05-08	175.0700	188.3900	175.0700	184.1400	+14.231%	26	1,149	-28.869%
2026-05-07	165.3400	165.3400	161.2000	161.2000	-6.317%	3	1,127	-18.747%
2026-05-06	166.4600	172.0700	166.4600	172.0700	+59.295%	14	1,126	-23.880%
2026-05-04	114.9600	114.9600	107.7000	108.0200	-12.541%	30	1,126	+21.255%
2026-05-01	127.2300	127.2300	122.1500	123.5100	+25.659%	37	1,102	+6.048%
2026-04-30	97.2400	98.2900	97.2400	98.2900	+9.272%	8	1,102	+33.259%
2026-04-29	88.3400	90.6100	88.3400	89.9500	-3.134%	14	1,099	+45.614%
2026-04-28	95.1800	95.1800	90.4000	92.8600	-13.215%	9	1,098	+41.051%
2026-04-27	102.8100	107.0000	102.8100	107.0000	+2.746%	4	1,091	+22.411%
2026-04-24	89.9500	104.5700	89.9500	104.1400	+7.805%	37	1,087	+25.773%
2026-04-23	96.6000	96.6000	96.6000	96.6000	+5.000%	1	1,090	+35.590%
2026-04-22	91.1700	92.0000	91.1700	92.0000	+5.589%	5	1,089	+42.370%
2026-04-21	87.6100	87.6100	87.0200	87.1300	-4.095%	423	670	+50.327%
2026-04-20	90.8500	90.8500	90.8500	90.8500	-3.392%	1	670	+44.172%
2026-04-17	91.0500	94.0400	90.8600	94.0400	+33.693%	573	671	+39.281%
2026-04-16	69.6900	76.3700	69.6900	70.3400	+4.782%	17	319	+86.210%
2026-04-15	67.1300	67.1300	67.1300	67.1300	+33.752%	1	320	+95.114%
2026-04-14	41.8900	50.1900	41.8900	50.1900	+59.435%	75	320	+160.968%
2026-04-10	32.6800	33.3000	31.4800	31.4800	+0.575%	9	364	+316.074%
2026-04-09	31.2900	31.3700	31.2900	31.3000	+9.326%	8	365	+318.466%
2026-04-08	29.1700	29.1700	28.6300	28.6300	+49.192%	7	361	+357.492%
2026-04-07	19.1900	19.1900	19.1900	19.1900	-0.518%	10	366	+582.543%
2026-04-01	19.2900	19.2900	19.2900	19.2900	+40.803%	2	356	+579.005%
2026-03-31	13.7000	13.7000	13.7000	13.7000	+9.600%	1	357	+856.058%
2026-03-30	13.6400	13.6400	12.5000	12.5000	-13.734%	2	357	+947.840%
2026-03-27	14.4900	14.4900	14.4900	14.4900	-21.035%	1	356	+803.934%
2026-03-26	18.3500	18.3500	18.3500	18.3500	-26.453%	1	356	+613.787%
2026-03-25	24.9500	24.9500	24.9500	24.9500	-8.942%	5	357	+424.970%
2026-03-23	27.4000	27.4000	27.4000	27.4000	-36.190%	1	352	+378.029%
2026-03-12	42.9400	42.9400	42.9400	42.9400	+7.404%	1	352	+205.030%
2026-03-09	39.1300	39.9800	39.1300	39.9800	-21.838%	2	356	+227.614%
2026-03-06	51.1500	51.1500	51.1500	51.1500	-8.514%	5	356	+156.070%
2026-03-05	55.7500	55.9100	54.9800	55.9100	-0.285%	29	351	+134.269%
2026-03-03	54.7900	56.0700	54.7900	56.0700	-18.206%	18	342	+133.601%
2026-03-02	68.5500	68.5500	68.5500	68.5500	+1.676%	1	337	+91.072%
2026-02-23	65.1400	67.4200	65.1400	67.4200	+10.742%	12	336	+94.275%
2026-02-17	60.8800	60.8800	60.8800	60.8800	-13.645%	1	326	+115.145%
2026-02-13	70.5000	70.5000	70.5000	70.5000	-27.109%	3	328	+85.787%
2026-02-09	96.0600	96.7200	96.0600	96.7200	+28.754%	4	328	+35.422%
2026-02-05	75.1200	75.1200	75.1200	75.1200	-10.678%	2	330	+74.361%
2026-02-03	84.1000	84.1000	84.1000	84.1000	-20.292%	3	330	+55.743%
2026-02-02	105.5100	105.5100	105.5100	105.5100	+4.445%	4	330	+24.140%
2026-01-30	101.0200	101.0200	101.0200	101.0200	+16.382%	3	330	+29.657%
2026-01-29	93.1000	93.1000	86.8000	86.8000	-9.395%	10	330	+50.899%
2026-01-22	95.8000	95.8000	95.8000	95.8000	+30.163%	1	321	+36.722%
2026-01-20	86.1000	86.1000	73.6000	73.6000	-29.278%	2	321	+77.962%
2026-01-16	104.0700	104.0700	104.0700	104.0700	-8.910%	4	321	+25.858%
2026-01-15	113.9900	114.2500	113.9900	114.2500	+15.872%	2	321	+14.643%
2026-01-14	98.8600	98.8600	98.6000	98.6000	-14.632%	2	322	+32.840%
2026-01-07	115.5000	115.5000	115.5000	115.5000	+36.476%	1	322	+13.403%
2026-01-02	84.6300	84.6300	84.6300	84.6300	-9.891%	3	322	+54.768%
2025-12-31	93.9200	93.9200	93.9200	93.9200	-14.064%	1	321	+39.459%
2025-12-24	109.2100	109.3600	109.1600	109.2900	+16.514%	32	335	+19.846%
2025-12-22	93.8000	93.8000	93.8000	93.8000	+7.078%	1	335	+39.638%
2025-12-18	87.6000	87.6000	87.6000	87.6000	-27.429%	1	334	+49.521%
2025-12-08	125.3000	125.3000	120.5200	120.7100	-3.878%	3	333	+8.508%
2025-12-03	125.5800	125.5800	125.5800	125.5800	+4.842%	1	331	+4.300%
2025-12-01	119.7800	119.7900	119.7700	119.7800	-5.922%	12	331	+9.350%
2025-11-28	127.0300	127.3200	126.1400	127.3200	+23.026%	92	325	+2.875%
2025-11-17	103.4400	103.4900	103.4400	103.4900	-29.155%	20	279	+26.563%
2025-11-10	145.9800	146.0800	145.9800	146.0800	+45.774%	4	279	-10.337%
2025-11-07	100.2700	100.2700	100.2100	100.2100	-21.262%	6	279	+30.706%
2025-11-06	127.7700	127.7700	127.2700	127.2700	-11.838%	6	282	+2.915%
2025-11-05	144.2100	144.3600	144.2100	144.3600	-10.274%	6	279	-9.268%
2025-11-03	160.8700	160.8900	160.8700	160.8900	-1.421%	2	276	-18.590%
2025-10-31	161.5600	163.2100	161.5600	163.2100	-2.497%	20	276	-19.748%
2025-10-28	163.8000	167.3900	163.8000	167.3900	+17.261%	8	256	-21.752%
2025-10-27	136.6000	142.7700	136.6000	142.7500	+15.578%	33	245	-8.245%
2025-10-24	121.9800	123.9000	121.9500	123.5100	+12.435%	46	245	+6.048%
2025-10-21	109.6600	110.6300	109.6100	109.8500	-2.007%	120	222	+19.235%
2025-10-20	105.2000	112.1000	105.1800	112.1000	+26.381%	69	163	+16.842%
2025-10-10	88.6700	88.7000	88.6700	88.7000	-25.774%	50	128	+47.666%
2025-10-09	118.9900	119.5000	118.9900	119.5000	+1.263%	2	153	+9.607%
2025-10-08	118.0200	118.0200	118.0100	118.0100	-2.511%	2	152	+10.991%
2025-10-06	120.7700	121.1400	120.7700	121.0500	+2.977%	18	153	+8.203%
2025-10-03	114.8300	117.5800	114.8300	117.5500	+6.150%	60	144	+11.425%
2025-10-02	110.8500	111.1700	106.5900	110.7400	+13.000%	50	114	+18.277%
2025-09-30	98.0000	98.0000	98.0000	98.0000	0.000%	89	89	+33.653%

.dark-mode .VbJLQC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VbJLQC{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7700SPX Weekly Sep 30 2026 7700.00 Call (SPXW260930C07700000)option OPRA

SPXW20260930C7700
SPX Weekly Sep 30 2026 7700.00 Call (SPXW260930C07700000)
option OPRA