Dark

SPXW20260930C7800
SPX Weekly Sep 30 2026 7800.00 Call (SPXW260930C07800000)
option OPRA

EOD

Sep 10, 2026

20.60-26.429%(-7.40)343

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.4500	22.1000	17.5500	20.6000	-26.429%	343	8,510	0.000%
2026-09-09	30.5400	30.5400	25.7000	28.0000	-23.204%	2,679	8,505	-26.429%
2026-09-08	51.4900	51.4900	36.2000	36.4600	-34.648%	682	7,212	-43.500%
2026-09-04	65.6900	68.4000	50.7000	55.7900	-24.363%	311	7,726	-63.076%
2026-09-03	55.4600	79.7600	54.8000	73.7600	+59.654%	470	7,726	-72.072%
2026-09-02	39.6000	51.2000	39.0000	46.2000	+20.000%	693	7,443	-55.411%
2026-09-01	40.1300	46.3500	34.9600	38.5000	-32.456%	1,261	6,465	-46.494%
2026-08-31	59.2500	59.5500	49.3000	57.0000	-16.910%	827	6,004	-63.860%
2026-08-28	86.7500	101.2700	68.1000	68.6000	-16.748%	859	6,153	-69.971%
2026-08-27	69.9000	90.6000	69.9000	82.4000	+18.732%	932	6,122	-75.000%
2026-08-26	73.2000	73.2000	61.2000	69.4000	-0.673%	72	5,401	-70.317%
2026-08-25	74.2400	74.2400	64.9800	69.8700	+11.882%	1,797	5,400	-70.517%
2026-08-24	63.5900	67.2400	60.6500	62.4500	-18.473%	29	2,982	-67.014%
2026-08-21	76.7000	85.2000	71.9700	76.6000	+11.727%	877	2,976	-73.107%
2026-08-20	86.6100	86.6100	68.1000	68.5600	-27.503%	155	2,215	-69.953%
2026-08-19	102.9000	111.7800	94.5700	94.5700	+0.180%	108	2,305	-78.217%
2026-08-18	100.7000	106.1000	94.2300	94.4000	-25.411%	127	2,278	-78.178%
2026-08-17	140.7000	142.2100	126.5600	126.5600	-12.717%	52	2,272	-83.723%
2026-08-14	162.7200	162.7200	142.8000	145.0000	-10.753%	755	2,277	-85.793%
2026-08-13	142.0000	173.3900	142.0000	162.4700	+19.771%	69	1,922	-87.321%
2026-08-12	139.0000	141.9800	133.9800	135.6500	+7.148%	42	1,952	-84.814%
2026-08-11	153.3300	153.3300	125.8500	126.6000	-13.347%	78	1,927	-83.728%
2026-08-10	149.0700	156.3000	143.3000	146.1000	-2.091%	122	1,936	-85.900%
2026-08-07	140.6000	152.1200	137.2100	149.2200	+17.127%	98	1,899	-86.195%
2026-08-06	143.5500	146.9000	123.8000	127.4000	-12.138%	42	1,935	-83.830%
2026-08-05	186.9500	188.9000	139.7900	145.0000	-13.226%	324	1,924	-85.793%
2026-08-04	102.0400	167.1000	101.1700	167.1000	+92.025%	754	2,020	-87.672%
2026-08-03	56.8800	87.5000	56.8800	87.0200	+74.040%	73	2,275	-76.327%
2026-07-31	47.7000	50.0000	39.7600	50.0000	+22.249%	532	2,497	-58.800%
2026-07-30	30.6300	41.0000	30.6300	40.9000	+54.281%	39	1,924	-49.633%
2026-07-29	39.8000	39.8000	26.2800	26.5100	-38.634%	357	1,908	-22.293%
2026-07-28	34.6900	44.0400	34.6900	43.2000	+5.623%	532	1,687	-52.315%
2026-07-27	46.6200	46.7200	36.6800	40.9000	-1.208%	14	1,317	-49.633%
2026-07-24	43.6700	52.6600	41.4000	41.4000	-7.486%	45	1,313	-50.242%
2026-07-23	51.5300	55.8000	44.1100	44.7500	-38.908%	40	1,284	-53.966%
2026-07-22	68.3500	73.2500	68.3500	73.2500	+8.438%	6	1,279	-71.877%
2026-07-20	67.5500	67.5500	67.5500	67.5500	-1.098%	1	1,279	-69.504%
2026-07-17	65.7300	71.7000	65.7300	68.3000	-18.496%	6	1,280	-69.839%
2026-07-16	88.3300	88.3300	83.8000	83.8000	-17.552%	3	1,279	-75.418%
2026-07-15	106.3400	106.5700	95.3200	101.6400	+4.946%	747	1,278	-79.732%
2026-07-14	95.6900	98.7900	95.6900	96.8500	-8.147%	17	1,234	-78.730%
2026-07-10	107.1200	107.1200	105.4400	105.4400	+2.419%	43	1,223	-80.463%
2026-07-09	98.9500	102.9500	98.9500	102.9500	+31.616%	9	1,223	-79.990%
2026-07-08	78.1700	78.2200	78.1700	78.2200	-27.895%	4	1,224	-73.664%
2026-07-06	110.0000	110.0000	108.4800	108.4800	+20.133%	10	1,222	-81.010%
2026-07-02	102.6200	107.1600	90.3000	90.3000	-13.663%	18	1,214	-77.187%
2026-07-01	109.8500	109.8500	104.5900	104.5900	-0.674%	10	1,214	-80.304%
2026-06-30	105.5000	105.5000	105.3000	105.3000	+17.785%	9	1,212	-80.437%
2026-06-29	89.4000	89.4000	89.4000	89.4000	+4.561%	1	1,213	-76.957%
2026-06-26	66.6900	85.5000	66.6900	85.5000	+0.117%	7	1,212	-75.906%
2026-06-25	85.6300	85.6300	85.4000	85.4000	+11.912%	26	1,212	-75.878%
2026-06-24	85.6000	85.6000	76.3100	76.3100	-14.479%	11	1,237	-73.005%
2026-06-23	89.3500	89.3500	89.2300	89.2300	-22.138%	20	1,247	-76.914%
2026-06-22	120.0000	120.0000	114.6000	114.6000	-14.029%	21	1,233	-82.024%
2026-06-18	133.3000	133.3000	133.3000	133.3000	+27.340%	1	1,222	-84.546%
2026-06-17	139.6100	140.3700	104.6800	104.6800	-31.831%	15	1,222	-80.321%
2026-06-16	153.5600	153.5600	153.5600	153.5600	-2.458%	1	1,222	-86.585%
2026-06-15	168.9000	168.9000	157.4300	157.4300	+38.950%	11	1,226	-86.915%
2026-06-10	108.4000	113.3000	108.4000	113.3000	+44.497%	12	1,226	-81.818%
2026-06-09	78.4100	78.4100	78.4100	78.4100	-38.439%	12	1,250	-73.728%
2026-06-08	127.3700	127.3700	127.3700	127.3700	+9.134%	2	1,250	-83.827%
2026-06-05	138.7800	138.8000	116.7100	116.7100	-40.891%	17	1,250	-82.349%
2026-06-04	173.1800	197.4500	173.1800	197.4500	+8.788%	29	1,262	-89.567%
2026-06-03	189.5400	189.5400	181.5000	181.5000	-6.313%	50	1,259	-88.650%
2026-05-29	199.3500	199.3500	193.7300	193.7300	+8.837%	11	1,268	-89.367%
2026-05-27	177.6000	178.0000	177.3000	178.0000	-4.043%	56	1,254	-88.427%
2026-05-26	179.1800	185.5000	179.1800	185.5000	+11.371%	23	1,271	-88.895%
2026-05-22	160.4400	171.0400	160.2200	166.5600	+9.507%	111	1,293	-87.632%
2026-05-21	141.9700	152.1000	134.4600	152.1000	+8.256%	4	1,385	-86.456%
2026-05-20	136.6000	140.5000	136.6000	140.5000	+17.958%	18	1,385	-85.338%
2026-05-19	119.3600	119.3600	119.1100	119.1100	-13.311%	4	1,386	-82.705%
2026-05-18	138.7500	138.7500	137.4000	137.4000	-15.446%	13	1,386	-85.007%
2026-05-15	160.0000	168.6600	160.0000	162.5000	-17.416%	42	1,386	-87.323%
2026-05-14	202.4500	205.0000	196.7700	196.7700	+12.827%	12	1,344	-89.531%
2026-05-13	150.1200	174.4000	150.1200	174.4000	+34.568%	38	1,342	-88.188%
2026-05-12	139.0000	139.0000	126.0000	129.6000	-19.752%	10	1,342	-84.105%
2026-05-11	158.4400	161.5000	158.4400	161.5000	+9.254%	9	1,342	-87.245%
2026-05-08	135.0000	148.1600	135.0000	147.8200	+24.816%	86	1,351	-86.064%
2026-05-07	125.7000	125.7000	116.5000	118.4300	-10.955%	14	1,267	-82.606%
2026-05-06	112.5000	133.0000	112.5000	133.0000	+35.025%	99	1,266	-84.511%
2026-05-05	94.1500	99.0000	94.1500	98.5000	+9.202%	4	1,235	-79.086%
2026-05-01	94.7500	94.7500	90.2000	90.2000	+20.267%	7	1,226	-77.162%
2026-04-30	71.2000	75.0000	71.2000	75.0000	+13.464%	2	1,226	-72.533%
2026-04-29	65.2200	66.1000	65.2200	66.1000	-3.150%	35	1,215	-68.835%
2026-04-28	70.0000	70.0000	67.5000	68.2500	-14.794%	12	1,193	-69.817%
2026-04-27	77.7000	80.1000	77.7000	80.1000	+1.650%	4	1,184	-74.282%
2026-04-24	74.9000	78.8000	74.6000	78.8000	+24.388%	207	1,182	-73.858%
2026-04-23	70.9000	70.9000	57.0000	63.3500	-7.179%	6	1,143	-67.482%
2026-04-22	67.8000	68.2500	67.8000	68.2500	+6.808%	177	1,142	-69.817%
2026-04-21	62.9000	63.9000	62.9000	63.9000	+19.887%	24	1,067	-67.762%
2026-04-16	52.3000	53.3000	52.3000	53.3000	+20.780%	2	1,045	-61.351%
2026-04-15	36.7600	44.5800	36.7600	44.1300	+25.369%	3	1,043	-53.320%
2026-04-14	28.4800	35.5800	28.4800	35.2000	+63.493%	23	1,043	-41.477%
2026-04-13	21.5300	21.6400	21.3500	21.5300	-2.136%	4	1,058	-4.320%
2026-04-09	22.0000	22.0000	22.0000	22.0000	+7.843%	1	1,056	-6.364%
2026-04-08	20.2500	20.4000	20.2500	20.4000	+53.962%	12	1,055	+0.980%
2026-04-07	13.2500	13.2500	13.2500	13.2500	+18.304%	1	1,064	+55.472%
2026-04-02	11.2000	11.2000	11.2000	11.2000	-7.438%	5	1,070	+83.929%
2026-03-31	11.0000	12.1000	11.0000	12.1000	+44.048%	6	1,070	+70.248%
2026-03-30	9.6500	10.0400	8.4000	8.4000	-12.500%	15	1,064	+145.238%
2026-03-27	10.2500	10.2500	9.6000	9.6000	-23.015%	26	1,059	+114.583%
2026-03-26	12.4700	12.4700	12.4700	12.4700	-26.647%	1	1,057	+65.196%
2026-03-25	17.3000	17.4000	17.0000	17.0000	+5.590%	54	1,056	+21.176%
2026-03-24	16.1000	16.1000	16.1000	16.1000	-13.904%	1	1,010	+27.950%
2026-03-23	18.7000	18.7000	18.7000	18.7000	-6.500%	100	1,011	+10.160%
2026-03-19	20.7000	20.7000	20.0000	20.0000	-29.128%	2	911	+3.000%
2026-03-13	28.2200	28.2200	28.2200	28.2200	-18.627%	2	912	-27.002%
2026-03-11	34.8600	34.8600	34.6800	34.6800	-11.711%	4	910	-40.600%
2026-03-10	39.2800	39.2800	39.2800	39.2800	+3.778%	2	906	-47.556%
2026-03-09	27.5200	37.8500	27.5200	37.8500	+5.520%	8	906	-45.575%
2026-03-06	36.2500	36.2500	35.8300	35.8700	-14.351%	4	904	-42.570%
2026-03-04	41.4100	41.8800	41.4100	41.8800	+3.254%	4	905	-50.812%
2026-03-03	40.5600	40.5600	40.5600	40.5600	-13.333%	1	901	-49.211%
2026-02-27	46.8000	46.8000	46.8000	46.8000	-22.912%	1	900	-55.983%
2026-02-25	60.7100	60.7100	60.7100	60.7100	+22.646%	2	902	-66.068%
2026-02-23	49.5000	49.5000	49.5000	49.5000	-0.181%	5	902	-58.384%
2026-02-19	49.5900	49.5900	49.5900	49.5900	-13.951%	2	907	-58.459%
2026-02-18	56.8100	57.6300	56.8100	57.6300	-6.460%	24	907	-64.255%
2026-02-12	61.6100	61.6100	61.6100	61.6100	-17.853%	2	908	-66.564%
2026-02-11	75.0000	75.0000	75.0000	75.0000	+0.375%	1	906	-72.533%
2026-02-09	67.8000	74.7200	67.8000	74.7200	+25.054%	5	907	-72.430%
2026-02-06	59.7500	59.7500	59.7500	59.7500	-6.348%	4	908	-65.523%
2026-02-03	65.0000	65.0000	63.8000	63.8000	-20.558%	6	908	-67.712%
2026-02-02	80.3800	80.3800	80.3100	80.3100	+9.908%	2	908	-74.349%
2026-01-29	77.6000	77.6000	66.4000	73.0700	-11.858%	20	908	-71.808%
2026-01-28	84.7000	84.7000	82.9000	82.9000	+29.917%	352	894	-75.151%
2026-01-20	64.1700	64.1900	63.8100	63.8100	-29.257%	134	1,073	-67.717%
2026-01-09	90.2000	90.2000	90.2000	90.2000	+13.345%	4	1,139	-77.162%
2025-12-29	79.5800	79.5800	79.5800	79.5800	+15.300%	5	1,554	-74.114%
2025-12-19	69.0200	69.0200	69.0200	69.0200	-9.256%	22	1,554	-70.154%
2025-12-15	79.2300	79.2300	76.0600	76.0600	-5.633%	4	1,554	-72.916%
2025-12-12	81.6000	81.8500	80.6000	80.6000	-14.709%	17	1,553	-74.442%
2025-12-11	94.5000	94.5000	94.5000	94.5000	+0.553%	7	1,567	-78.201%
2025-12-10	93.9800	93.9800	93.9800	93.9800	-2.722%	1	1,574	-78.080%
2025-12-04	96.6100	96.6100	96.6100	96.6100	-0.083%	4	1,573	-78.677%
2025-12-02	96.6800	96.6900	96.6800	96.6900	-5.742%	2	1,573	-78.695%
2025-11-28	102.2700	102.5900	102.2700	102.5800	+5.796%	48	1,572	-79.918%
2025-11-26	96.9200	97.0500	96.8700	96.9600	+48.234%	72	1,512	-78.754%
2025-11-21	65.4100	65.4100	65.4100	65.4100	-36.918%	1	1,512	-68.506%
2025-11-13	109.7700	109.9200	103.6900	103.6900	+18.815%	10	1,514	-80.133%
2025-11-07	87.4000	87.4000	87.2700	87.2700	-18.164%	256	609	-76.395%
2025-11-06	106.6600	106.6600	106.6400	106.6400	-5.293%	6	435	-80.683%
2025-11-04	120.5600	121.2100	112.1600	112.6000	-14.392%	12	432	-81.705%
2025-10-30	131.2400	131.6300	131.2400	131.5300	-7.899%	26	426	-84.338%
2025-10-29	142.5000	142.8100	142.5000	142.8100	+11.405%	4	413	-85.575%
2025-10-28	128.0800	128.1900	128.0800	128.1900	+27.743%	2	411	-83.930%
2025-10-24	96.0800	100.3800	96.0200	100.3500	+12.299%	52	411	-79.472%
2025-10-23	89.4200	89.4200	89.3600	89.3600	-0.656%	2	385	-76.947%
2025-10-21	90.2800	90.2800	89.9500	89.9500	-0.166%	4	384	-77.098%
2025-10-20	85.6100	90.6000	85.5800	90.1000	+14.384%	169	383	-77.137%
2025-10-13	78.8200	78.8200	78.7700	78.7700	-20.006%	2	298	-73.848%
2025-10-07	98.5000	98.5000	98.4700	98.4700	+0.244%	80	297	-79.080%
2025-10-06	96.7400	99.0300	96.6500	98.2300	+0.883%	102	257	-79.029%
2025-10-03	95.4300	97.4800	95.3900	97.3700	+9.565%	252	206	-78.844%
2025-10-02	88.7900	88.8900	86.0600	88.8700	+8.510%	158	80	-76.820%
2025-10-01	81.9000	81.9000	81.9000	81.9000	0.000%	1	1	-74.847%

.dark-mode .qpDp72{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpDp72{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7800SPX Weekly Sep 30 2026 7800.00 Call (SPXW260930C07800000)option OPRA

SPXW20260930C7800
SPX Weekly Sep 30 2026 7800.00 Call (SPXW260930C07800000)
option OPRA