Dark

SPXW20260930C7750
SPX Weekly Sep 30 2026 7750.00 Call (SPXW260930C07750000)
option OPRA

EOD

Sep 10, 2026

34.50-23.503%(-10.60)513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	32.6000	36.0000	29.8500	34.5000	-23.503%	513	7,994	0.000%
2026-09-09	47.6000	50.5300	40.5000	45.1000	-20.459%	3,003	8,353	-23.503%
2026-09-08	74.7000	74.7000	56.0000	56.7000	-29.740%	403	9,882	-39.153%
2026-09-04	94.6300	94.6300	74.3000	80.7000	-18.886%	360	9,956	-57.249%
2026-09-03	76.7700	108.4000	76.7700	99.4900	+47.393%	617	9,956	-65.323%
2026-09-02	57.9400	71.8200	57.3000	67.5000	+14.815%	624	9,822	-48.889%
2026-09-01	58.4100	66.2800	52.0500	58.7900	-25.667%	837	10,045	-41.317%
2026-08-31	82.6600	84.1200	70.9000	79.0900	-15.664%	660	10,331	-56.379%
2026-08-28	110.5700	129.0200	90.7500	93.7800	-12.355%	8,881	10,195	-63.212%
2026-08-27	99.2000	117.6000	95.8000	107.0000	+13.048%	349	15,216	-67.757%
2026-08-26	87.0000	96.6000	86.1500	94.6500	+2.657%	177	15,434	-63.550%
2026-08-25	97.1500	97.1500	87.1900	92.2000	+8.996%	79	15,503	-62.581%
2026-08-24	87.6000	89.8000	80.5700	84.5900	-13.125%	186	15,489	-59.215%
2026-08-21	100.2400	110.8900	92.8500	97.3700	+10.147%	488	15,343	-64.568%
2026-08-20	107.6700	113.6700	88.4000	88.4000	-26.657%	310	14,837	-60.973%
2026-08-19	133.9400	142.4800	119.0700	120.5300	+0.425%	650	14,421	-71.376%
2026-08-18	130.6400	130.7800	119.5100	120.0200	-20.564%	1,109	13,827	-71.255%
2026-08-17	171.7900	172.1000	151.0900	151.0900	-14.007%	460	13,062	-77.166%
2026-08-14	189.2200	195.2400	175.4800	175.7000	-9.512%	238	12,597	-80.364%
2026-08-13	170.4000	205.1300	170.3200	194.1700	+19.718%	846	12,320	-82.232%
2026-08-12	175.9300	178.4500	157.7300	162.1900	+5.359%	483	11,709	-78.729%
2026-08-11	182.8200	182.8200	151.8000	153.9400	-11.732%	380	11,407	-77.589%
2026-08-10	175.2700	185.9700	169.6000	174.4000	-1.469%	7,125	11,049	-80.218%
2026-08-07	169.7000	178.5500	165.9500	177.0000	+13.099%	26	1,470	-80.508%
2026-08-06	170.4100	176.3500	151.0000	156.5000	-9.720%	32	1,164	-77.955%
2026-08-05	216.7800	217.8600	172.2400	173.3500	-7.949%	892	1,148	-80.098%
2026-08-04	117.2600	192.8900	117.2600	188.3200	+77.376%	116	553	-81.680%
2026-08-03	82.0000	107.7000	82.0000	106.1700	+68.257%	28	500	-67.505%
2026-07-31	55.5400	67.3000	55.5400	63.1000	+17.527%	29	481	-45.325%
2026-07-30	46.4000	54.6000	46.4000	53.6900	-3.505%	14	479	-35.742%
2026-07-29	45.2000	55.6400	44.2800	55.6400	-1.172%	19	480	-37.994%
2026-07-28	51.8200	56.6000	51.8200	56.3000	-8.455%	56	474	-38.721%
2026-07-27	61.1000	61.5000	61.1000	61.5000	-3.134%	3	422	-43.902%
2026-07-24	58.1200	66.2000	55.1000	63.4900	+9.409%	6	421	-45.661%
2026-07-23	68.5000	68.5000	57.3800	58.0300	-31.930%	25	421	-40.548%
2026-07-22	89.9000	89.9000	85.2500	85.2500	-4.450%	2	425	-59.531%
2026-07-21	79.1700	89.2200	79.1700	89.2200	+10.764%	2	424	-61.332%
2026-07-17	80.5500	80.5500	80.5500	80.5500	-29.926%	1	424	-57.169%
2026-07-16	120.9700	122.0000	114.9500	114.9500	-2.452%	43	423	-69.987%
2026-07-15	125.2700	125.2700	117.8400	117.8400	-1.480%	32	431	-70.723%
2026-07-14	119.6100	119.6100	119.6100	119.6100	-12.489%	3	430	-71.156%
2026-07-10	119.9000	136.6900	119.9000	136.6800	+12.125%	5	427	-74.759%
2026-07-09	118.6200	121.9000	118.6200	121.9000	+29.902%	6	423	-71.698%
2026-07-08	95.4800	95.4800	93.8400	93.8400	-27.486%	3	419	-63.235%
2026-07-06	129.4100	129.4100	129.4100	129.4100	+26.032%	3	422	-73.341%
2026-07-02	117.5700	117.5700	102.6800	102.6800	-21.438%	6	412	-66.400%
2026-07-01	130.7000	130.7000	130.7000	130.7000	+5.787%	20	412	-73.604%
2026-06-30	123.5500	123.5500	123.5500	123.5500	+27.345%	1	412	-72.076%
2026-06-29	97.0200	97.0200	97.0200	97.0200	-1.513%	20	412	-64.440%
2026-06-26	99.0200	99.0200	98.5100	98.5100	+6.659%	18	421	-64.978%
2026-06-25	103.8400	103.8400	91.7300	92.3600	-4.141%	12	406	-62.646%
2026-06-24	98.9700	98.9700	95.1400	96.3500	-13.362%	3	405	-64.193%
2026-06-23	109.7200	117.2800	109.7200	111.2100	-27.075%	18	405	-68.978%
2026-06-22	152.5000	152.5000	152.5000	152.5000	+6.131%	1	399	-77.377%
2026-06-18	147.5600	147.5600	141.5700	143.6900	-27.492%	12	411	-75.990%
2026-06-15	198.1700	198.1700	198.1700	198.1700	+42.118%	2	411	-82.591%
2026-06-12	140.7700	140.7700	139.4400	139.4400	+30.196%	3	411	-75.258%
2026-06-10	107.1000	107.1000	107.1000	107.1000	-26.240%	5	411	-67.787%
2026-06-08	145.2000	145.2000	145.2000	145.2000	-5.561%	10	411	-76.240%
2026-06-05	153.7500	153.7500	153.7500	153.7500	-21.700%	8	421	-77.561%
2026-06-04	196.3600	196.3600	196.3600	196.3600	-17.287%	10	429	-82.430%
2026-06-02	237.4000	237.4000	237.4000	237.4000	+11.085%	5	419	-85.468%
2026-05-29	224.4800	224.4800	213.7100	213.7100	-0.854%	4	419	-83.857%
2026-05-28	210.0000	215.5500	210.0000	215.5500	+6.277%	9	417	-83.994%
2026-05-27	202.8200	202.8200	202.8200	202.8200	+4.064%	2	417	-82.990%
2026-05-26	195.1000	195.1000	194.9000	194.9000	+17.290%	100	417	-82.299%
2026-05-20	166.1700	166.1700	166.1700	166.1700	-24.776%	3	343	-79.238%
2026-05-14	226.0200	227.1300	220.9000	220.9000	+23.057%	431	343	-84.382%
2026-05-13	179.5100	179.5100	179.5100	179.5100	+0.173%	1	685	-80.781%
2026-05-11	179.2000	179.2000	179.2000	179.2000	+6.464%	2	685	-80.748%
2026-05-08	166.0800	168.3200	166.0800	168.3200	+54.706%	12	684	-79.503%
2026-05-05	104.3000	108.8200	104.3000	108.8000	+18.338%	44	674	-68.290%
2026-05-04	92.2400	92.2400	91.9400	91.9400	-10.816%	2	675	-62.476%
2026-05-01	106.2800	109.5500	103.0900	103.0900	+6.774%	9	675	-66.534%
2026-04-30	96.5500	96.5500	96.5500	96.5500	+28.272%	2	675	-64.267%
2026-04-29	75.7200	75.7200	74.9600	75.2700	-19.108%	14	675	-54.165%
2026-04-27	90.3500	93.0500	90.3500	93.0500	+4.928%	3	675	-62.923%
2026-04-24	80.8700	88.7200	80.8700	88.6800	+24.638%	41	675	-61.096%
2026-04-21	71.1500	71.1500	71.1500	71.1500	-11.823%	2	655	-51.511%
2026-04-17	83.2600	83.2600	80.5000	80.6900	+34.371%	422	654	-57.244%
2026-04-16	60.0500	60.0500	60.0500	60.0500	+5.019%	2	306	-42.548%
2026-04-15	52.7300	57.1800	52.7300	57.1800	+63.371%	2	306	-39.664%
2026-04-14	35.0000	35.0000	35.0000	35.0000	+17.057%	1	305	-1.429%
2026-04-13	29.9000	29.9000	29.9000	29.9000	+10.210%	1	306	+15.385%
2026-04-10	27.1300	27.1300	27.1300	27.1300	+16.940%	1	305	+27.165%
2026-04-09	23.2000	23.2000	23.2000	23.2000	-2.644%	1	305	+48.707%
2026-04-08	23.1900	23.8300	23.1900	23.8300	+57.294%	3	305	+44.775%
2026-04-06	15.1400	15.1500	15.1400	15.1500	+24.691%	2	304	+127.723%
2026-03-27	12.1500	12.1500	12.1500	12.1500	-70.793%	2	304	+183.951%
2026-03-06	41.6000	41.6000	41.6000	41.6000	-14.050%	1	304	-17.067%
2026-03-05	48.4000	48.4000	48.4000	48.4000	-6.019%	1	305	-28.719%
2026-03-04	51.5000	51.5000	51.5000	51.5000	-6.534%	4	304	-33.010%
2026-02-27	55.1000	55.1000	55.1000	55.1000	-9.076%	2	308	-37.387%
2026-02-20	64.9700	64.9700	60.6000	60.6000	-9.295%	232	306	-43.069%
2026-02-18	66.2800	66.8100	66.2800	66.8100	-21.354%	48	438	-48.361%
2026-02-09	84.6200	85.5400	84.6200	84.9500	+15.108%	27	476	-59.388%
2026-02-03	73.4000	73.8000	73.4000	73.8000	-14.086%	23	464	-53.252%
2026-01-30	85.9000	85.9000	85.9000	85.9000	+2.800%	14	461	-59.837%
2026-01-29	88.3000	88.4000	76.5000	83.5600	+5.094%	16	461	-58.712%
2026-01-21	69.6900	79.7200	64.6600	79.5100	+3.032%	284	446	-56.609%
2026-01-02	84.5000	84.5000	74.5800	77.1700	-4.575%	123	221	-55.294%
2025-12-22	80.8900	80.8900	80.8600	80.8700	-11.472%	36	201	-57.339%
2025-12-12	91.2000	91.3500	91.1100	91.3500	-14.466%	17	201	-62.233%
2025-12-11	106.0000	106.8000	106.0000	106.8000	-1.001%	24	199	-67.697%
2025-12-08	108.2200	108.2200	107.8800	107.8800	-9.648%	14	199	-68.020%
2025-12-05	119.4000	119.4000	119.4000	119.4000	+5.776%	5	192	-71.106%
2025-12-04	108.8900	112.8800	108.8900	112.8800	-0.739%	120	192	-69.437%
2025-11-26	113.8700	113.8700	113.7200	113.7200	-9.875%	126	9	-69.662%
2025-11-11	125.7000	126.1800	125.7000	126.1800	+15.645%	6	9	-72.658%
2025-11-06	118.9200	118.9200	105.0100	109.1100	-22.053%	14	9	-68.381%
2025-10-30	139.8600	139.9800	139.5500	139.9800	-8.641%	6	4	-75.354%
2025-10-28	149.4100	153.2200	149.4100	153.2200	0.000%	8	4	-77.483%

.dark-mode .YCkbxY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCkbxY{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7750SPX Weekly Sep 30 2026 7750.00 Call (SPXW260930C07750000)option OPRA

SPXW20260930C7750
SPX Weekly Sep 30 2026 7750.00 Call (SPXW260930C07750000)
option OPRA