Dark

SPXW20260930C7850
SPX Weekly Sep 30 2026 7850.00 Call (SPXW260930C07850000)
option OPRA

EOD

Sep 10, 2026

10.40-36.314%(-5.93)1,149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.5000	12.2000	9.6000	10.4000	-36.314%	1,149	6,987	0.000%
2026-09-09	18.5600	18.5600	14.9000	16.3300	-27.098%	2,493	6,414	-36.314%
2026-09-08	33.3200	33.3200	22.1800	22.4000	-35.651%	436	7,683	-53.571%
2026-09-04	46.0000	46.0000	34.0500	34.8100	-32.237%	993	5,802	-70.124%
2026-09-03	36.8600	57.0000	35.0500	51.3700	+80.246%	713	5,802	-79.755%
2026-09-02	25.0500	33.6000	25.0500	28.5000	+20.763%	2,638	5,405	-63.509%
2026-09-01	26.2100	30.8500	22.0500	23.6000	-38.622%	109	2,835	-55.932%
2026-08-31	40.4000	40.4000	33.3400	38.4500	-21.274%	99	2,841	-72.952%
2026-08-28	65.1000	74.3100	46.9000	48.8400	-19.005%	192	2,816	-78.706%
2026-08-27	52.6000	66.6500	52.6000	60.3000	+19.052%	340	2,808	-82.753%
2026-08-26	49.6700	52.9000	47.3000	50.6500	+1.361%	62	2,106	-79.467%
2026-08-25	51.6000	51.6000	47.8000	49.9700	+7.857%	42	2,117	-79.188%
2026-08-24	47.3800	49.0500	43.6000	46.3300	-18.000%	43	2,114	-77.552%
2026-08-21	55.2000	59.0000	53.1300	56.5000	+13.454%	441	2,109	-81.593%
2026-08-20	65.1500	65.1500	48.8100	49.8000	-35.808%	27	1,928	-79.116%
2026-08-19	78.5000	88.8600	77.5800	77.5800	+5.680%	45	1,921	-86.594%
2026-08-18	80.4700	80.4700	73.4100	73.4100	-25.804%	43	1,891	-85.833%
2026-08-17	114.6800	114.6800	98.9400	98.9400	-16.081%	26	1,878	-89.489%
2026-08-14	132.4600	135.9000	115.6500	117.9000	-12.067%	24	1,872	-91.179%
2026-08-13	135.7400	142.2100	122.2300	134.0800	+25.098%	182	1,867	-92.243%
2026-08-12	107.4800	109.1000	107.1800	107.1800	+3.836%	811	1,862	-90.297%
2026-08-11	127.0000	127.0000	101.9700	103.2200	-13.428%	49	1,211	-89.924%
2026-08-10	122.8100	127.7500	117.6000	119.2300	-1.021%	111	1,206	-91.277%
2026-08-07	119.4000	126.7600	114.1200	120.4600	+19.433%	14	1,192	-91.366%
2026-08-06	100.8600	100.8600	100.8600	100.8600	-12.630%	1	1,193	-89.689%
2026-08-05	162.0400	162.0400	115.4400	115.4400	-17.778%	57	1,193	-90.991%
2026-08-04	76.4100	140.4000	76.1800	140.4000	+101.724%	267	1,193	-92.593%
2026-08-03	45.4000	69.6000	45.4000	69.6000	+101.739%	127	1,132	-85.057%
2026-07-31	28.0700	34.5000	28.0700	34.5000	+12.782%	403	1,132	-69.855%
2026-07-30	23.3400	30.5900	23.3400	30.5900	+25.369%	15	976	-66.002%
2026-07-29	24.4000	24.4000	24.4000	24.4000	-24.365%	1	967	-57.377%
2026-07-28	29.0000	32.4800	29.0000	32.2600	+5.253%	403	967	-67.762%
2026-07-27	35.4700	35.4700	28.5500	30.6500	-2.976%	6	1,211	-66.069%
2026-07-24	33.8600	39.9100	31.0500	31.5900	-13.570%	20	1,206	-67.078%
2026-07-23	41.5000	41.5000	36.5500	36.5500	-34.790%	56	1,200	-71.546%
2026-07-21	56.0500	56.0500	56.0500	56.0500	+26.210%	1	1,174	-81.445%
2026-07-20	50.9000	51.9000	44.4100	44.4100	-16.049%	8	1,174	-76.582%
2026-07-17	52.9000	52.9000	52.9000	52.9000	-30.677%	1	1,174	-80.340%
2026-07-15	81.0600	81.1300	76.3100	76.3100	-0.638%	40	1,174	-86.371%
2026-07-13	76.8000	76.8000	76.8000	76.8000	-19.115%	3	1,137	-86.458%
2026-07-10	94.9500	94.9500	94.9500	94.9500	+12.794%	1	1,137	-89.047%
2026-07-09	85.7700	85.7700	84.1800	84.1800	+41.574%	13	1,137	-87.646%
2026-07-08	59.4600	59.4600	59.4600	59.4600	-27.488%	201	1,142	-82.509%
2026-07-06	82.0000	82.0000	82.0000	82.0000	+16.461%	1	1,242	-87.317%
2026-07-02	82.9000	82.9000	70.4100	70.4100	-21.940%	12	1,226	-85.229%
2026-07-01	90.2000	90.2000	90.2000	90.2000	+20.863%	10	1,226	-88.470%
2026-06-29	66.8900	74.6300	66.8900	74.6300	+10.563%	50	1,523	-86.065%
2026-06-26	63.4000	67.5000	63.2000	67.5000	+6.956%	25	1,570	-84.593%
2026-06-25	62.7900	72.4800	62.7900	63.1100	-5.595%	33	1,570	-83.521%
2026-06-24	68.8900	68.8900	65.9300	66.8500	-11.068%	6	1,551	-84.443%
2026-06-23	69.9200	83.1600	69.9200	75.1700	-24.980%	32	1,553	-86.165%
2026-06-22	100.6000	100.6000	100.2000	100.2000	-24.337%	6	1,523	-89.621%
2026-06-16	132.4300	132.4300	132.4300	132.4300	-8.181%	20	547	-92.147%
2026-06-15	132.7000	152.4900	132.7000	144.2300	+86.320%	4	543	-92.789%
2026-06-11	77.4100	77.4100	77.4100	77.4100	-0.883%	4	543	-86.565%
2026-06-10	94.9000	94.9000	78.1000	78.1000	-2.436%	511	546	-86.684%
2026-06-09	80.0500	80.0500	80.0500	80.0500	-22.806%	1	73	-87.008%
2026-06-08	106.6900	106.6900	103.7000	103.7000	-32.027%	23	73	-89.971%
2026-06-04	152.5600	152.5600	152.5600	152.5600	-17.028%	2	58	-93.183%
2026-06-02	181.1500	183.8700	181.1500	183.8700	+1.418%	2	58	-94.344%
2026-06-01	181.3000	181.3000	181.3000	181.3000	+6.135%	8	57	-94.264%
2026-05-29	170.8200	170.8200	170.8200	170.8200	+12.197%	3	50	-93.912%
2026-05-26	152.2500	152.2500	152.2500	152.2500	+3.501%	1	47	-93.169%
2026-05-22	147.1000	147.1000	147.1000	147.1000	+43.400%	6	47	-92.930%
2026-05-19	102.5800	102.5800	102.5800	102.5800	-6.122%	6	48	-89.862%
2026-05-18	117.7500	117.7500	109.2700	109.2700	-23.753%	8	48	-90.482%
2026-05-15	139.2500	143.8900	139.2500	143.3100	-18.837%	3	48	-92.743%
2026-05-14	176.5700	176.5700	176.5700	176.5700	+55.981%	1	43	-94.110%
2026-05-12	115.6200	115.6200	113.2000	113.2000	-18.620%	11	43	-90.813%
2026-05-11	139.1000	139.1000	139.1000	139.1000	+35.986%	10	43	-92.523%
2026-05-07	113.1300	113.1300	102.2900	102.2900	-13.621%	3	33	-89.833%
2026-05-06	98.2000	118.4200	98.2000	118.4200	+44.538%	15	31	-91.218%
2026-05-05	81.9300	81.9300	81.9300	81.9300	+4.569%	10	19	-87.306%
2026-05-01	75.6800	78.3500	75.6600	78.3500	+10.899%	3	18	-86.726%
2026-04-30	60.8000	70.6500	60.8000	70.6500	+15.178%	4	18	-85.280%
2026-04-28	61.3600	61.4200	61.3400	61.3400	-5.193%	4	17	-83.045%
2026-04-24	58.4800	65.0100	58.4800	64.7000	+13.211%	22	15	-83.926%
2026-04-22	57.1500	57.1500	57.1500	57.1500	+11.295%	1	3	-81.802%
2026-04-21	51.3500	51.3500	51.3500	51.3500	0.000%	2	0	-79.747%

.dark-mode .Kk4pM8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kk4pM8{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7850SPX Weekly Sep 30 2026 7850.00 Call (SPXW260930C07850000)option OPRA

SPXW20260930C7850
SPX Weekly Sep 30 2026 7850.00 Call (SPXW260930C07850000)
option OPRA