Dark

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

EOD

Sep 10, 2026

52.47-22.725%(-15.43)577

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	50.9200	55.5000	46.5800	52.4700	-22.725%	577	2,526	0.000%
2026-09-09	72.2000	73.4000	61.6100	67.9000	-18.114%	132	2,492	-22.725%
2026-09-08	98.3500	98.3500	82.0800	82.9200	-23.773%	252	2,468	-36.722%
2026-09-04	113.6200	113.6200	104.8000	108.7800	-18.456%	57	2,607	-51.765%
2026-09-03	108.4900	138.5000	105.4000	133.4000	+45.474%	200	2,607	-60.667%
2026-09-02	81.0000	100.1000	80.8000	91.7000	+11.693%	844	2,597	-42.781%
2026-09-01	81.5000	91.4000	74.6200	82.1000	-23.535%	91	2,434	-36.090%
2026-08-31	109.9800	109.9800	96.8000	107.3700	-12.757%	668	2,408	-51.132%
2026-08-28	140.8300	161.7000	120.5800	123.0700	-9.654%	439	2,120	-57.366%
2026-08-27	123.2000	148.9300	123.2000	136.2200	+14.183%	425	1,980	-61.481%
2026-08-26	114.7500	119.3000	109.6000	119.3000	+3.631%	233	2,067	-56.018%
2026-08-25	124.6800	124.6800	115.1200	115.1200	+2.868%	11	1,961	-54.421%
2026-08-24	110.0000	118.4300	107.0700	111.9100	-12.707%	155	1,961	-53.114%
2026-08-21	125.6000	136.2000	120.7900	128.2000	+12.476%	152	1,875	-59.072%
2026-08-20	136.4600	147.5100	113.9800	113.9800	-25.896%	256	1,774	-53.966%
2026-08-19	161.7000	171.5400	153.8100	153.8100	+3.367%	62	1,845	-65.886%
2026-08-18	157.5000	161.4000	148.8000	148.8000	-19.862%	993	1,871	-64.738%
2026-08-17	204.5900	204.8100	185.5400	185.6800	-11.875%	47	1,548	-71.742%
2026-08-14	224.5300	224.5300	210.7000	210.7000	-7.242%	15	1,547	-75.097%
2026-08-13	230.9000	236.0700	214.9200	227.1500	+19.320%	9	1,560	-76.901%
2026-08-12	194.4000	198.8200	190.0800	190.3700	+1.046%	42	1,556	-72.438%
2026-08-11	212.9100	212.9100	188.4000	188.4000	-8.012%	115	1,564	-72.150%
2026-08-10	214.6000	214.8000	204.8100	204.8100	-1.770%	96	1,500	-74.381%
2026-08-07	198.6800	211.7600	195.1800	208.5000	+12.764%	53	1,433	-74.835%
2026-08-06	193.2800	193.2800	180.0000	184.9000	-10.698%	17	1,428	-71.622%
2026-08-05	255.2500	255.2500	207.0500	207.0500	-6.494%	38	1,431	-74.658%
2026-08-04	140.9700	225.6300	140.9700	221.4300	+70.239%	256	1,482	-76.304%
2026-08-03	89.3000	130.9800	89.3000	130.0700	+56.240%	93	1,461	-59.660%
2026-07-31	81.0000	83.2500	69.5000	83.2500	+19.784%	26	1,450	-36.973%
2026-07-30	56.2600	69.7200	51.7200	69.5000	+31.380%	17	1,456	-24.504%
2026-07-29	68.2600	72.0000	51.0000	52.9000	-21.572%	52	1,450	-0.813%
2026-07-28	63.3000	68.0000	62.7700	67.4500	-0.074%	11	1,444	-22.209%
2026-07-27	89.0000	89.0000	66.8400	67.5000	-5.383%	13	1,152	-22.267%
2026-07-24	77.0400	81.5000	71.0000	71.3400	-1.328%	25	1,147	-26.451%
2026-07-23	85.3000	85.3000	72.1800	72.3000	-34.570%	32	1,144	-27.427%
2026-07-22	106.6100	112.7700	106.6100	110.5000	-2.557%	56	1,170	-52.516%
2026-07-21	102.9700	113.4000	102.9700	113.4000	+20.497%	9	1,149	-53.730%
2026-07-20	113.3800	113.3800	94.1100	94.1100	-11.775%	11	1,151	-44.246%
2026-07-17	99.3900	111.6900	99.3900	106.6700	-23.010%	36	1,158	-50.811%
2026-07-16	133.9000	146.3500	133.9000	138.5500	-2.628%	44	1,153	-62.129%
2026-07-15	143.4000	149.8000	142.2900	142.2900	-1.325%	16	1,165	-63.125%
2026-07-14	137.5000	144.2000	137.5000	144.2000	+7.292%	3	1,156	-63.613%
2026-07-13	148.4000	148.4000	134.4000	134.4000	-14.165%	7	1,157	-60.960%
2026-07-10	151.9600	156.5800	151.9600	156.5800	+12.099%	21	1,161	-66.490%
2026-07-09	139.3900	139.6800	139.3900	139.6800	+6.642%	18	1,161	-62.436%
2026-07-07	140.7900	141.1900	130.9800	130.9800	-14.392%	13	1,157	-59.940%
2026-07-06	139.9400	153.0000	139.9400	153.0000	+24.128%	28	1,161	-65.706%
2026-07-02	158.0000	158.0000	120.3000	123.2600	-11.957%	22	1,141	-57.431%
2026-07-01	131.7400	153.0000	131.7400	140.0000	-4.820%	433	1,141	-62.521%
2026-06-30	135.7700	147.0900	135.7700	147.0900	+13.146%	3	719	-64.328%
2026-06-29	104.3600	130.0000	103.1700	130.0000	+16.875%	90	719	-59.638%
2026-06-26	95.0000	111.2300	95.0000	111.2300	+2.991%	21	716	-52.827%
2026-06-25	114.7700	126.7700	108.0000	108.0000	-4.162%	10	715	-51.417%
2026-06-24	122.3100	132.1700	112.6900	112.6900	-35.421%	25	714	-53.439%
2026-06-18	174.5000	174.5000	174.5000	174.5000	+24.376%	1	712	-69.931%
2026-06-17	166.0000	177.0000	140.0000	140.3000	-24.162%	11	712	-62.602%
2026-06-16	190.0000	190.0000	185.0000	185.0000	-15.060%	2	712	-71.638%
2026-06-15	212.0000	224.0700	212.0000	217.8000	+38.691%	4	718	-75.909%
2026-06-12	160.2900	160.2900	157.0400	157.0400	+31.326%	8	718	-66.588%
2026-06-11	120.3500	120.3500	119.5800	119.5800	-10.821%	2	718	-56.121%
2026-06-09	143.8100	143.8100	134.0900	134.0900	-20.232%	2	718	-60.870%
2026-06-08	167.9400	168.1000	167.9400	168.1000	+7.860%	6	718	-68.786%
2026-06-05	181.6500	181.6500	155.8500	155.8500	-36.085%	30	718	-66.333%
2026-06-04	221.9100	243.8400	221.9100	243.8400	+5.408%	13	743	-78.482%
2026-06-03	237.6800	237.6800	231.3300	231.3300	-10.379%	49	743	-77.318%
2026-06-02	262.2300	263.3400	258.1200	258.1200	-1.844%	22	751	-79.672%
2026-06-01	262.9700	262.9700	262.9700	262.9700	+7.090%	1	750	-80.047%
2026-05-29	245.6100	245.6100	245.5600	245.5600	+1.749%	39	751	-78.633%
2026-05-28	218.6800	241.3400	218.6800	241.3400	+9.263%	12	751	-78.259%
2026-05-27	226.6900	226.6900	217.4800	220.8800	-2.666%	18	756	-76.245%
2026-05-26	236.5000	236.5000	222.4200	226.9300	+5.696%	5	760	-76.878%
2026-05-22	213.3800	214.7000	213.3800	214.7000	+26.764%	17	758	-75.561%
2026-05-18	169.0700	169.3700	168.6600	169.3700	-19.171%	25	765	-69.020%
2026-05-15	209.5400	209.5400	209.5400	209.5400	-15.378%	10	765	-74.959%
2026-05-14	247.6200	247.6200	247.6200	247.6200	+13.012%	4	755	-78.810%
2026-05-13	217.5900	219.2900	217.5900	219.1100	+30.679%	985	755	-76.053%
2026-05-12	183.2900	183.2900	167.6700	167.6700	-17.294%	3	755	-68.706%
2026-05-11	193.5300	202.7300	193.5300	202.7300	+10.096%	11	755	-74.118%
2026-05-08	175.0700	188.3900	175.0700	184.1400	+14.231%	26	1,149	-71.505%
2026-05-07	165.3400	165.3400	161.2000	161.2000	-6.317%	3	1,127	-67.450%
2026-05-06	166.4600	172.0700	166.4600	172.0700	+59.295%	14	1,126	-69.507%
2026-05-04	114.9600	114.9600	107.7000	108.0200	-12.541%	30	1,126	-51.426%
2026-05-01	127.2300	127.2300	122.1500	123.5100	+25.659%	37	1,102	-57.518%
2026-04-30	97.2400	98.2900	97.2400	98.2900	+9.272%	8	1,102	-46.617%
2026-04-29	88.3400	90.6100	88.3400	89.9500	-3.134%	14	1,099	-41.668%
2026-04-28	95.1800	95.1800	90.4000	92.8600	-13.215%	9	1,098	-43.496%
2026-04-27	102.8100	107.0000	102.8100	107.0000	+2.746%	4	1,091	-50.963%
2026-04-24	89.9500	104.5700	89.9500	104.1400	+7.805%	37	1,087	-49.616%
2026-04-23	96.6000	96.6000	96.6000	96.6000	+5.000%	1	1,090	-45.683%
2026-04-22	91.1700	92.0000	91.1700	92.0000	+5.589%	5	1,089	-42.967%
2026-04-21	87.6100	87.6100	87.0200	87.1300	-4.095%	423	670	-39.780%
2026-04-20	90.8500	90.8500	90.8500	90.8500	-3.392%	1	670	-42.245%
2026-04-17	91.0500	94.0400	90.8600	94.0400	+33.693%	573	671	-44.205%
2026-04-16	69.6900	76.3700	69.6900	70.3400	+4.782%	17	319	-25.405%
2026-04-15	67.1300	67.1300	67.1300	67.1300	+33.752%	1	320	-21.838%
2026-04-14	41.8900	50.1900	41.8900	50.1900	+59.435%	75	320	+4.543%
2026-04-10	32.6800	33.3000	31.4800	31.4800	+0.575%	9	364	+66.677%
2026-04-09	31.2900	31.3700	31.2900	31.3000	+9.326%	8	365	+67.636%
2026-04-08	29.1700	29.1700	28.6300	28.6300	+49.192%	7	361	+83.269%
2026-04-07	19.1900	19.1900	19.1900	19.1900	-0.518%	10	366	+173.424%
2026-04-01	19.2900	19.2900	19.2900	19.2900	+40.803%	2	356	+172.006%
2026-03-31	13.7000	13.7000	13.7000	13.7000	+9.600%	1	357	+282.993%
2026-03-30	13.6400	13.6400	12.5000	12.5000	-13.734%	2	357	+319.760%
2026-03-27	14.4900	14.4900	14.4900	14.4900	-21.035%	1	356	+262.112%
2026-03-26	18.3500	18.3500	18.3500	18.3500	-26.453%	1	356	+185.940%
2026-03-25	24.9500	24.9500	24.9500	24.9500	-8.942%	5	357	+110.301%
2026-03-23	27.4000	27.4000	27.4000	27.4000	-36.190%	1	352	+91.496%
2026-03-12	42.9400	42.9400	42.9400	42.9400	+7.404%	1	352	+22.194%
2026-03-09	39.1300	39.9800	39.1300	39.9800	-21.838%	2	356	+31.241%
2026-03-06	51.1500	51.1500	51.1500	51.1500	-8.514%	5	356	+2.581%
2026-03-05	55.7500	55.9100	54.9800	55.9100	-0.285%	29	351	-6.153%
2026-03-03	54.7900	56.0700	54.7900	56.0700	-18.206%	18	342	-6.421%
2026-03-02	68.5500	68.5500	68.5500	68.5500	+1.676%	1	337	-23.457%
2026-02-23	65.1400	67.4200	65.1400	67.4200	+10.742%	12	336	-22.174%
2026-02-17	60.8800	60.8800	60.8800	60.8800	-13.645%	1	326	-13.814%
2026-02-13	70.5000	70.5000	70.5000	70.5000	-27.109%	3	328	-25.574%
2026-02-09	96.0600	96.7200	96.0600	96.7200	+28.754%	4	328	-45.751%
2026-02-05	75.1200	75.1200	75.1200	75.1200	-10.678%	2	330	-30.152%
2026-02-03	84.1000	84.1000	84.1000	84.1000	-20.292%	3	330	-37.610%
2026-02-02	105.5100	105.5100	105.5100	105.5100	+4.445%	4	330	-50.270%
2026-01-30	101.0200	101.0200	101.0200	101.0200	+16.382%	3	330	-48.060%
2026-01-29	93.1000	93.1000	86.8000	86.8000	-9.395%	10	330	-39.551%
2026-01-22	95.8000	95.8000	95.8000	95.8000	+30.163%	1	321	-45.230%
2026-01-20	86.1000	86.1000	73.6000	73.6000	-29.278%	2	321	-28.709%
2026-01-16	104.0700	104.0700	104.0700	104.0700	-8.910%	4	321	-49.582%
2026-01-15	113.9900	114.2500	113.9900	114.2500	+15.872%	2	321	-54.074%
2026-01-14	98.8600	98.8600	98.6000	98.6000	-14.632%	2	322	-46.785%
2026-01-07	115.5000	115.5000	115.5000	115.5000	+36.476%	1	322	-54.571%
2026-01-02	84.6300	84.6300	84.6300	84.6300	-9.891%	3	322	-38.001%
2025-12-31	93.9200	93.9200	93.9200	93.9200	-14.064%	1	321	-44.133%
2025-12-24	109.2100	109.3600	109.1600	109.2900	+16.514%	32	335	-51.990%
2025-12-22	93.8000	93.8000	93.8000	93.8000	+7.078%	1	335	-44.062%
2025-12-18	87.6000	87.6000	87.6000	87.6000	-27.429%	1	334	-40.103%
2025-12-08	125.3000	125.3000	120.5200	120.7100	-3.878%	3	333	-56.532%
2025-12-03	125.5800	125.5800	125.5800	125.5800	+4.842%	1	331	-58.218%
2025-12-01	119.7800	119.7900	119.7700	119.7800	-5.922%	12	331	-56.195%
2025-11-28	127.0300	127.3200	126.1400	127.3200	+23.026%	92	325	-58.789%
2025-11-17	103.4400	103.4900	103.4400	103.4900	-29.155%	20	279	-49.299%
2025-11-10	145.9800	146.0800	145.9800	146.0800	+45.774%	4	279	-64.081%
2025-11-07	100.2700	100.2700	100.2100	100.2100	-21.262%	6	279	-47.640%
2025-11-06	127.7700	127.7700	127.2700	127.2700	-11.838%	6	282	-58.773%
2025-11-05	144.2100	144.3600	144.2100	144.3600	-10.274%	6	279	-63.653%
2025-11-03	160.8700	160.8900	160.8700	160.8900	-1.421%	2	276	-67.388%
2025-10-31	161.5600	163.2100	161.5600	163.2100	-2.497%	20	276	-67.851%
2025-10-28	163.8000	167.3900	163.8000	167.3900	+17.261%	8	256	-68.654%
2025-10-27	136.6000	142.7700	136.6000	142.7500	+15.578%	33	245	-63.243%
2025-10-24	121.9800	123.9000	121.9500	123.5100	+12.435%	46	245	-57.518%
2025-10-21	109.6600	110.6300	109.6100	109.8500	-2.007%	120	222	-52.235%
2025-10-20	105.2000	112.1000	105.1800	112.1000	+26.381%	69	163	-53.194%
2025-10-10	88.6700	88.7000	88.6700	88.7000	-25.774%	50	128	-40.846%
2025-10-09	118.9900	119.5000	118.9900	119.5000	+1.263%	2	153	-56.092%
2025-10-08	118.0200	118.0200	118.0100	118.0100	-2.511%	2	152	-55.538%
2025-10-06	120.7700	121.1400	120.7700	121.0500	+2.977%	18	153	-56.654%
2025-10-03	114.8300	117.5800	114.8300	117.5500	+6.150%	60	144	-55.364%
2025-10-02	110.8500	111.1700	106.5900	110.7400	+13.000%	50	114	-52.619%
2025-09-30	98.0000	98.0000	98.0000	98.0000	0.000%	89	89	-46.459%

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