Dark

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

EOD

Jul 8, 2026

78.22-27.895%(-30.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	78.1700	78.2200	78.1700	78.2200	-27.895%	4	1,224	0.000%
2026-07-06	110.0000	110.0000	108.4800	108.4800	+20.133%	10	1,222	-27.895%
2026-07-02	102.6200	107.1600	90.3000	90.3000	-13.663%	18	1,214	-13.378%
2026-07-01	109.8500	109.8500	104.5900	104.5900	-0.674%	10	1,214	-25.213%
2026-06-30	105.5000	105.5000	105.3000	105.3000	+17.785%	9	1,212	-25.717%
2026-06-29	89.4000	89.4000	89.4000	89.4000	+4.561%	1	1,213	-12.506%
2026-06-26	66.6900	85.5000	66.6900	85.5000	+0.117%	7	1,212	-8.515%
2026-06-25	85.6300	85.6300	85.4000	85.4000	+11.912%	26	1,212	-8.407%
2026-06-24	85.6000	85.6000	76.3100	76.3100	-14.479%	11	1,237	+2.503%
2026-06-23	89.3500	89.3500	89.2300	89.2300	-22.138%	20	1,247	-12.339%
2026-06-22	120.0000	120.0000	114.6000	114.6000	-14.029%	21	1,233	-31.745%
2026-06-18	133.3000	133.3000	133.3000	133.3000	+27.340%	1	1,222	-41.320%
2026-06-17	139.6100	140.3700	104.6800	104.6800	-31.831%	15	1,222	-25.277%
2026-06-16	153.5600	153.5600	153.5600	153.5600	-2.458%	1	1,222	-49.062%
2026-06-15	168.9000	168.9000	157.4300	157.4300	+38.950%	11	1,226	-50.314%
2026-06-10	108.4000	113.3000	108.4000	113.3000	+44.497%	12	1,226	-30.962%
2026-06-09	78.4100	78.4100	78.4100	78.4100	-38.439%	12	1,250	-0.242%
2026-06-08	127.3700	127.3700	127.3700	127.3700	+9.134%	2	1,250	-38.588%
2026-06-05	138.7800	138.8000	116.7100	116.7100	-40.891%	17	1,250	-32.979%
2026-06-04	173.1800	197.4500	173.1800	197.4500	+8.788%	29	1,262	-60.385%
2026-06-03	189.5400	189.5400	181.5000	181.5000	-6.313%	50	1,259	-56.904%
2026-05-29	199.3500	199.3500	193.7300	193.7300	+8.837%	11	1,268	-59.624%
2026-05-27	177.6000	178.0000	177.3000	178.0000	-4.043%	56	1,254	-56.056%
2026-05-26	179.1800	185.5000	179.1800	185.5000	+11.371%	23	1,271	-57.833%
2026-05-22	160.4400	171.0400	160.2200	166.5600	+9.507%	111	1,293	-53.038%
2026-05-21	141.9700	152.1000	134.4600	152.1000	+8.256%	4	1,385	-48.573%
2026-05-20	136.6000	140.5000	136.6000	140.5000	+17.958%	18	1,385	-44.327%
2026-05-19	119.3600	119.3600	119.1100	119.1100	-13.311%	4	1,386	-34.330%
2026-05-18	138.7500	138.7500	137.4000	137.4000	-15.446%	13	1,386	-43.071%
2026-05-15	160.0000	168.6600	160.0000	162.5000	-17.416%	42	1,386	-51.865%
2026-05-14	202.4500	205.0000	196.7700	196.7700	+12.827%	12	1,344	-60.248%
2026-05-13	150.1200	174.4000	150.1200	174.4000	+34.568%	38	1,342	-55.149%
2026-05-12	139.0000	139.0000	126.0000	129.6000	-19.752%	10	1,342	-39.645%
2026-05-11	158.4400	161.5000	158.4400	161.5000	+9.254%	9	1,342	-51.567%
2026-05-08	135.0000	148.1600	135.0000	147.8200	+24.816%	86	1,351	-47.084%
2026-05-07	125.7000	125.7000	116.5000	118.4300	-10.955%	14	1,267	-33.953%
2026-05-06	112.5000	133.0000	112.5000	133.0000	+35.025%	99	1,266	-41.188%
2026-05-05	94.1500	99.0000	94.1500	98.5000	+9.202%	4	1,235	-20.589%
2026-05-01	94.7500	94.7500	90.2000	90.2000	+20.267%	7	1,226	-13.282%
2026-04-30	71.2000	75.0000	71.2000	75.0000	+13.464%	2	1,226	+4.293%
2026-04-29	65.2200	66.1000	65.2200	66.1000	-3.150%	35	1,215	+18.336%
2026-04-28	70.0000	70.0000	67.5000	68.2500	-14.794%	12	1,193	+14.608%
2026-04-27	77.7000	80.1000	77.7000	80.1000	+1.650%	4	1,184	-2.347%
2026-04-24	74.9000	78.8000	74.6000	78.8000	+24.388%	207	1,182	-0.736%
2026-04-23	70.9000	70.9000	57.0000	63.3500	-7.179%	6	1,143	+23.473%
2026-04-22	67.8000	68.2500	67.8000	68.2500	+6.808%	177	1,142	+14.608%
2026-04-21	62.9000	63.9000	62.9000	63.9000	+19.887%	24	1,067	+22.410%
2026-04-16	52.3000	53.3000	52.3000	53.3000	+20.780%	2	1,045	+46.754%
2026-04-15	36.7600	44.5800	36.7600	44.1300	+25.369%	3	1,043	+77.249%
2026-04-14	28.4800	35.5800	28.4800	35.2000	+63.493%	23	1,043	+122.216%
2026-04-13	21.5300	21.6400	21.3500	21.5300	-2.136%	4	1,058	+263.307%
2026-04-09	22.0000	22.0000	22.0000	22.0000	+7.843%	1	1,056	+255.545%
2026-04-08	20.2500	20.4000	20.2500	20.4000	+53.962%	12	1,055	+283.431%
2026-04-07	13.2500	13.2500	13.2500	13.2500	+18.304%	1	1,064	+490.340%
2026-04-02	11.2000	11.2000	11.2000	11.2000	-7.438%	5	1,070	+598.393%
2026-03-31	11.0000	12.1000	11.0000	12.1000	+44.048%	6	1,070	+546.446%
2026-03-30	9.6500	10.0400	8.4000	8.4000	-12.500%	15	1,064	+831.190%
2026-03-27	10.2500	10.2500	9.6000	9.6000	-23.015%	26	1,059	+714.792%
2026-03-26	12.4700	12.4700	12.4700	12.4700	-26.647%	1	1,057	+527.265%
2026-03-25	17.3000	17.4000	17.0000	17.0000	+5.590%	54	1,056	+360.118%
2026-03-24	16.1000	16.1000	16.1000	16.1000	-13.904%	1	1,010	+385.839%
2026-03-23	18.7000	18.7000	18.7000	18.7000	-6.500%	100	1,011	+318.289%
2026-03-19	20.7000	20.7000	20.0000	20.0000	-29.128%	2	911	+291.100%
2026-03-13	28.2200	28.2200	28.2200	28.2200	-18.627%	2	912	+177.179%
2026-03-11	34.8600	34.8600	34.6800	34.6800	-11.711%	4	910	+125.548%
2026-03-10	39.2800	39.2800	39.2800	39.2800	+3.778%	2	906	+99.134%
2026-03-09	27.5200	37.8500	27.5200	37.8500	+5.520%	8	906	+106.658%
2026-03-06	36.2500	36.2500	35.8300	35.8700	-14.351%	4	904	+118.065%
2026-03-04	41.4100	41.8800	41.4100	41.8800	+3.254%	4	905	+86.772%
2026-03-03	40.5600	40.5600	40.5600	40.5600	-13.333%	1	901	+92.850%
2026-02-27	46.8000	46.8000	46.8000	46.8000	-22.912%	1	900	+67.137%
2026-02-25	60.7100	60.7100	60.7100	60.7100	+22.646%	2	902	+28.842%
2026-02-23	49.5000	49.5000	49.5000	49.5000	-0.181%	5	902	+58.020%
2026-02-19	49.5900	49.5900	49.5900	49.5900	-13.951%	2	907	+57.733%
2026-02-18	56.8100	57.6300	56.8100	57.6300	-6.460%	24	907	+35.728%
2026-02-12	61.6100	61.6100	61.6100	61.6100	-17.853%	2	908	+26.960%
2026-02-11	75.0000	75.0000	75.0000	75.0000	+0.375%	1	906	+4.293%
2026-02-09	67.8000	74.7200	67.8000	74.7200	+25.054%	5	907	+4.684%
2026-02-06	59.7500	59.7500	59.7500	59.7500	-6.348%	4	908	+30.912%
2026-02-03	65.0000	65.0000	63.8000	63.8000	-20.558%	6	908	+22.602%
2026-02-02	80.3800	80.3800	80.3100	80.3100	+9.908%	2	908	-2.602%
2026-01-29	77.6000	77.6000	66.4000	73.0700	-11.858%	20	908	+7.048%
2026-01-28	84.7000	84.7000	82.9000	82.9000	+29.917%	352	894	-5.645%
2026-01-20	64.1700	64.1900	63.8100	63.8100	-29.257%	134	1,073	+22.583%
2026-01-09	90.2000	90.2000	90.2000	90.2000	+13.345%	4	1,139	-13.282%
2025-12-29	79.5800	79.5800	79.5800	79.5800	+15.300%	5	1,554	-1.709%
2025-12-19	69.0200	69.0200	69.0200	69.0200	-9.256%	22	1,554	+13.329%
2025-12-15	79.2300	79.2300	76.0600	76.0600	-5.633%	4	1,554	+2.840%
2025-12-12	81.6000	81.8500	80.6000	80.6000	-14.709%	17	1,553	-2.953%
2025-12-11	94.5000	94.5000	94.5000	94.5000	+0.553%	7	1,567	-17.228%
2025-12-10	93.9800	93.9800	93.9800	93.9800	-2.722%	1	1,574	-16.770%
2025-12-04	96.6100	96.6100	96.6100	96.6100	-0.083%	4	1,573	-19.035%
2025-12-02	96.6800	96.6900	96.6800	96.6900	-5.742%	2	1,573	-19.102%
2025-11-28	102.2700	102.5900	102.2700	102.5800	+5.796%	48	1,572	-23.747%
2025-11-26	96.9200	97.0500	96.8700	96.9600	+48.234%	72	1,512	-19.328%
2025-11-21	65.4100	65.4100	65.4100	65.4100	-36.918%	1	1,512	+19.584%
2025-11-13	109.7700	109.9200	103.6900	103.6900	+18.815%	10	1,514	-24.564%
2025-11-07	87.4000	87.4000	87.2700	87.2700	-18.164%	256	609	-10.370%
2025-11-06	106.6600	106.6600	106.6400	106.6400	-5.293%	6	435	-26.650%
2025-11-04	120.5600	121.2100	112.1600	112.6000	-14.392%	12	432	-30.533%
2025-10-30	131.2400	131.6300	131.2400	131.5300	-7.899%	26	426	-40.531%
2025-10-29	142.5000	142.8100	142.5000	142.8100	+11.405%	4	413	-45.228%
2025-10-28	128.0800	128.1900	128.0800	128.1900	+27.743%	2	411	-38.981%
2025-10-24	96.0800	100.3800	96.0200	100.3500	+12.299%	52	411	-22.053%
2025-10-23	89.4200	89.4200	89.3600	89.3600	-0.656%	2	385	-12.466%
2025-10-21	90.2800	90.2800	89.9500	89.9500	-0.166%	4	384	-13.041%
2025-10-20	85.6100	90.6000	85.5800	90.1000	+14.384%	169	383	-13.185%
2025-10-13	78.8200	78.8200	78.7700	78.7700	-20.006%	2	298	-0.698%
2025-10-07	98.5000	98.5000	98.4700	98.4700	+0.244%	80	297	-20.565%
2025-10-06	96.7400	99.0300	96.6500	98.2300	+0.883%	102	257	-20.371%
2025-10-03	95.4300	97.4800	95.3900	97.3700	+9.565%	252	206	-19.667%
2025-10-02	88.7900	88.8900	86.0600	88.8700	+8.510%	158	80	-11.984%
2025-10-01	81.9000	81.9000	81.9000	81.9000	0.000%	1	1	-4.493%

.dark-mode .ZtyM7j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZtyM7j{ 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