Dark

SPXW20260930C7900
SPX Weekly Sep 30 2026 7900.00 Call (SPXW260930C07900000)
option OPRA

EOD

Sep 10, 2026

5.59-36.477%(-3.21)631

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.6000	6.4000	5.1300	5.5900	-36.477%	631	18,066	0.000%
2026-09-09	9.7700	11.2200	8.3400	8.8000	-30.159%	139	18,424	-36.477%
2026-09-08	18.9600	18.9600	11.9000	12.6000	-41.121%	1,545	15,901	-55.635%
2026-09-04	29.7000	29.7000	20.4000	21.4000	-35.171%	1,797	13,770	-73.879%
2026-09-03	22.5100	38.9000	22.0000	33.0100	+77.951%	611	13,770	-83.066%
2026-09-02	15.9000	20.2000	14.8900	18.5500	+20.298%	244	13,650	-69.865%
2026-09-01	16.5300	19.5500	13.9500	15.4200	-39.172%	191	13,714	-63.748%
2026-08-31	27.2100	27.4600	21.4600	25.3500	-23.182%	1,050	11,474	-77.949%
2026-08-28	43.9000	53.0800	32.6500	33.0000	-21.801%	1,866	11,856	-83.061%
2026-08-27	36.1300	48.5000	36.1300	42.2000	+15.775%	556	10,320	-86.754%
2026-08-26	33.5000	36.4500	31.2000	36.4500	+0.358%	59	10,461	-84.664%
2026-08-25	39.3400	39.3400	33.0200	36.3200	+12.900%	175	10,454	-84.609%
2026-08-24	32.5000	35.5000	30.5200	32.1700	-24.020%	308	10,351	-82.624%
2026-08-21	41.1000	44.0000	36.9200	42.3400	+21.353%	258	10,321	-86.797%
2026-08-20	46.0500	48.2000	34.6900	34.8900	-34.319%	3,877	10,539	-83.978%
2026-08-19	60.1200	67.8200	53.1200	53.1200	-5.832%	1,170	8,900	-89.477%
2026-08-18	61.1300	62.1100	54.2000	56.4100	-25.786%	137	8,048	-90.090%
2026-08-17	87.4900	88.6300	75.2800	76.0100	-19.821%	55	8,100	-92.646%
2026-08-14	105.1000	105.6000	94.8000	94.8000	-13.028%	457	8,080	-94.103%
2026-08-13	92.4000	118.3000	92.4000	109.0000	+24.857%	557	8,153	-94.872%
2026-08-12	89.7200	89.7200	83.4600	87.3000	+5.664%	1,019	7,722	-93.597%
2026-08-11	103.1300	103.1300	81.0000	82.6200	-13.650%	13	7,385	-93.234%
2026-08-10	100.8000	101.0000	95.5700	95.6800	-5.511%	29	7,382	-94.158%
2026-08-07	90.0000	104.3300	90.0000	101.2600	+16.485%	41	7,381	-94.480%
2026-08-06	95.3900	99.0000	81.3200	86.9300	-11.719%	401	7,280	-93.570%
2026-08-05	136.3300	137.7800	98.4700	98.4700	-16.189%	1,183	7,379	-94.323%
2026-08-04	60.3300	117.4900	60.3300	117.4900	+125.942%	861	7,054	-95.242%
2026-08-03	35.5500	54.8000	35.5500	52.0000	+83.486%	327	6,568	-89.250%
2026-07-31	26.6200	28.3400	25.4100	28.3400	+25.232%	161	6,647	-80.275%
2026-07-30	16.3000	22.6300	16.3000	22.6300	+59.254%	575	6,598	-75.298%
2026-07-29	22.1000	22.1000	14.2100	14.2100	-40.294%	736	6,256	-60.662%
2026-07-28	20.1000	24.1000	18.9900	23.8000	+14.699%	524	5,835	-76.513%
2026-07-27	26.4400	26.4400	20.3000	20.7500	-11.890%	11	5,615	-73.060%
2026-07-24	24.8100	28.7000	23.5500	23.5500	-7.828%	100	5,615	-76.263%
2026-07-23	29.9500	32.8000	25.5500	25.5500	-43.222%	77	5,607	-78.121%
2026-07-21	42.6000	45.0000	42.6000	45.0000	+30.058%	2,003	5,577	-87.578%
2026-07-20	34.6000	34.6000	34.6000	34.6000	-17.990%	1	4,842	-83.844%
2026-07-17	40.8000	47.7500	40.8000	42.1900	-30.859%	116	4,842	-86.750%
2026-07-15	65.1700	65.2000	61.0200	61.0200	-5.248%	40	4,753	-90.839%
2026-07-14	63.1000	64.4000	63.1000	64.4000	+3.040%	2,036	4,729	-91.320%
2026-07-13	62.5000	62.5000	62.5000	62.5000	-16.377%	50	4,933	-91.056%
2026-07-10	74.1700	74.7400	74.1700	74.7400	+5.120%	2	4,933	-92.521%
2026-07-09	62.5300	71.1000	62.5300	71.1000	+34.812%	1,297	4,933	-92.138%
2026-07-08	52.7400	52.7400	52.7400	52.7400	-30.146%	1	3,910	-89.401%
2026-07-06	75.5000	75.5000	75.5000	75.5000	+32.876%	1	3,910	-92.596%
2026-07-02	57.9800	57.9800	55.9500	56.8200	-21.800%	2,003	2,008	-90.162%
2026-06-30	67.5400	75.4000	67.5400	72.6600	+17.897%	10	1,998	-92.307%
2026-06-29	62.3700	62.3700	61.6300	61.6300	+31.100%	12	1,996	-90.930%
2026-06-26	51.9000	56.2000	47.0100	47.0100	-10.286%	14	2,003	-88.109%
2026-06-25	59.4000	59.4000	52.4000	52.4000	+1.649%	10	2,027	-89.332%
2026-06-24	60.1800	66.3000	51.5500	51.5500	-43.414%	25	2,027	-89.156%
2026-06-22	91.1000	91.1000	91.1000	91.1000	-0.415%	1	2,045	-93.864%
2026-06-18	91.4800	91.4800	91.4800	91.4800	+21.085%	25	1,963	-93.889%
2026-06-17	76.6400	76.6400	75.5000	75.5500	-39.516%	30	1,963	-92.601%
2026-06-15	132.3600	132.3600	124.9100	124.9100	+50.313%	130	1,963	-95.525%
2026-06-11	65.5600	83.1000	65.5600	83.1000	+36.386%	5	1,963	-93.273%
2026-06-10	79.6000	79.6000	60.9300	60.9300	-8.100%	20	1,966	-90.826%
2026-06-09	103.4000	103.4000	66.3000	66.3000	-29.468%	27	1,952	-91.569%
2026-06-08	94.0000	94.0000	94.0000	94.0000	+6.697%	5	1,963	-94.053%
2026-06-05	118.0000	118.0000	88.1000	88.1000	-42.001%	560	1,958	-93.655%
2026-06-04	134.6000	151.9000	134.6000	151.9000	+4.889%	28	1,615	-96.320%
2026-06-03	154.6000	154.6000	144.4300	144.8200	-11.587%	39	1,593	-96.140%
2026-06-02	162.9700	163.9000	162.9700	163.8000	+8.247%	229	1,725	-96.587%
2026-05-29	156.4900	160.6700	151.3200	151.3200	-0.336%	27	1,765	-96.306%
2026-05-28	141.0200	152.9100	141.0200	151.8300	+9.680%	23	1,789	-96.318%
2026-05-27	138.5000	138.5000	138.4300	138.4300	+11.637%	8	1,790	-95.962%
2026-05-22	130.5200	130.5200	124.0000	124.0000	+7.239%	141	1,790	-95.492%
2026-05-21	104.8000	120.3000	101.7200	115.6300	+3.620%	162	1,913	-95.166%
2026-05-20	91.3000	111.5900	91.3000	111.5900	+11.035%	3	1,913	-94.991%
2026-05-19	89.4000	100.5000	87.0000	100.5000	+3.715%	333	1,758	-94.438%
2026-05-18	98.7400	98.7400	95.0000	96.9000	-25.058%	3	1,758	-94.231%
2026-05-15	122.7000	129.3000	122.7000	129.3000	-17.168%	2	1,758	-95.677%
2026-05-14	146.9000	165.7500	146.9000	156.1000	+12.928%	42	1,630	-96.419%
2026-05-13	119.6000	138.2300	119.6000	138.2300	+35.453%	53	1,630	-95.956%
2026-05-12	102.0500	102.0500	102.0500	102.0500	-15.897%	4	1,630	-94.522%
2026-05-11	117.7000	124.7900	117.6700	121.3400	+8.923%	46	1,630	-95.393%
2026-05-08	105.1900	113.8900	105.1900	111.4000	+26.132%	60	1,568	-94.982%
2026-05-07	88.3200	88.3200	88.3200	88.3200	-14.485%	2	1,519	-93.671%
2026-05-06	84.4900	103.2800	84.4900	103.2800	+69.924%	15	1,519	-94.588%
2026-05-04	60.7800	60.7800	60.7800	60.7800	+2.669%	1	1,513	-90.803%
2026-04-30	51.2000	59.2000	51.2000	59.2000	+23.051%	3	1,512	-90.557%
2026-04-28	48.2500	48.2500	48.1100	48.1100	-15.656%	2	1,511	-88.381%
2026-04-27	55.6000	57.1100	54.6000	57.0400	+0.777%	27	1,510	-90.200%
2026-04-24	46.7500	56.6000	46.7500	56.6000	+33.585%	85	1,511	-90.124%
2026-04-23	42.3700	42.3700	42.3700	42.3700	-16.479%	2	1,529	-86.807%
2026-04-22	48.0000	50.7300	48.0000	50.7300	+14.334%	54	1,527	-88.981%
2026-04-21	52.4900	52.4900	44.3700	44.3700	-7.946%	20	1,531	-87.401%
2026-04-20	49.1200	50.7000	48.2000	48.2000	-3.600%	23	1,531	-88.402%
2026-04-17	52.9900	53.2500	50.0000	50.0000	+42.450%	109	1,544	-88.820%
2026-04-15	25.8700	35.1000	25.8700	35.1000	+39.563%	247	1,572	-84.074%
2026-04-14	20.3400	25.1500	20.1900	25.1500	+68.792%	459	1,512	-77.773%
2026-04-13	15.0100	15.0100	14.9000	14.9000	-7.453%	50	1,598	-62.483%
2026-04-10	16.1000	16.1000	16.1000	16.1000	+19.259%	2	1,599	-65.280%
2026-04-08	13.5500	13.5500	13.5000	13.5000	+112.598%	4	1,599	-58.593%
2026-03-30	6.7600	6.9400	6.3500	6.3500	-19.108%	3	1,601	-11.969%
2026-03-27	7.8100	7.8500	7.8100	7.8500	-23.415%	3	1,601	-28.790%
2026-03-26	10.2500	10.2500	10.2500	10.2500	-19.922%	1	1,601	-45.463%
2026-03-25	12.8000	12.8000	12.8000	12.8000	-7.112%	2	1,601	-56.328%
2026-03-23	13.6800	13.7800	13.6800	13.7800	-27.853%	2	1,599	-59.434%
2026-03-17	19.1000	19.1000	19.1000	19.1000	-28.996%	34	1,599	-70.733%
2026-03-10	26.9000	26.9000	26.9000	26.9000	+22.831%	1	1,599	-79.219%
2026-03-09	19.9300	21.9000	19.9300	21.9000	-19.574%	1,034	1,599	-74.475%
2026-03-05	26.8800	27.2300	26.8800	27.2300	-34.965%	1,024	1,883	-79.471%
2026-02-18	41.5000	41.9500	41.2100	41.8700	+18.780%	198	887	-86.649%
2026-02-17	35.2500	35.2500	35.2500	35.2500	-7.602%	1	911	-84.142%
2026-02-13	38.0800	38.1500	38.0800	38.1500	-31.087%	2	912	-85.347%
2026-02-09	52.1000	55.3600	50.7000	55.3600	+36.996%	14	976	-89.902%
2026-02-05	42.8300	42.8300	40.4100	40.4100	-34.686%	408	969	-86.167%
2026-02-02	60.6400	62.0800	60.2700	61.8700	+9.446%	445	1,241	-90.965%
2026-01-29	59.3000	59.3000	52.1000	56.5300	+27.896%	312	1,503	-90.111%
2026-01-21	44.7000	44.7000	43.8000	44.2000	-35.653%	11	1,486	-87.353%
2026-01-15	68.5500	68.7500	68.5500	68.6900	+17.019%	4	1,481	-91.862%
2026-01-14	58.7000	58.7000	58.7000	58.7000	-17.440%	4	1,483	-90.477%
2026-01-13	71.1000	71.1000	71.1000	71.1000	+4.867%	6	1,486	-92.138%
2026-01-09	64.4000	67.8000	64.3800	67.8000	+1.239%	240	1,487	-91.755%
2026-01-07	66.8800	66.9700	66.8800	66.9700	+29.787%	48	1,386	-91.653%
2026-01-02	51.6000	51.6000	51.6000	51.6000	-24.118%	1	1,386	-89.167%
2025-12-26	68.0000	68.0000	68.0000	68.0000	+21.820%	10	1,381	-91.779%
2025-12-22	54.4300	55.8300	54.4200	55.8200	-22.794%	4	1,378	-89.986%
2025-12-12	72.3000	72.3000	72.3000	72.3000	-2.639%	15	1,376	-92.268%
2025-12-10	72.4000	74.2600	72.4000	74.2600	-3.933%	2	1,391	-92.472%
2025-12-09	77.6000	77.6000	77.3000	77.3000	-4.803%	28	1,391	-92.768%
2025-12-05	81.2000	81.2000	81.2000	81.2000	+2.902%	1	1,419	-93.116%
2025-12-04	79.1400	79.4200	78.9100	78.9100	+2.401%	120	1,419	-92.916%
2025-12-03	77.1700	77.2200	77.0600	77.0600	+2.856%	4	1,359	-92.746%
2025-12-02	74.7300	74.9200	74.7300	74.9200	-0.899%	2	1,357	-92.539%
2025-11-26	75.6000	75.6000	75.6000	75.6000	+4.420%	1	1,357	-92.606%
2025-11-17	72.4000	72.4000	72.4000	72.4000	-19.331%	1	1,357	-92.279%
2025-11-10	89.9600	89.9600	89.7500	89.7500	+12.047%	6	1,356	-93.772%
2025-11-06	86.7800	86.7800	80.1000	80.1000	-13.963%	8	1,353	-93.021%
2025-11-04	94.2400	94.2500	93.1000	93.1000	-16.667%	18	1,302	-93.996%
2025-11-03	111.0700	111.7200	111.0700	111.7200	+0.197%	16	1,285	-94.996%
2025-10-29	119.3200	119.6900	110.6000	111.5000	-3.912%	72	1,285	-94.987%
2025-10-28	116.0500	116.0500	116.0400	116.0400	+23.237%	4	1,331	-95.183%
2025-10-27	89.5800	94.2400	89.5100	94.1600	+16.621%	76	1,295	-94.063%
2025-10-24	79.5600	81.0300	78.1100	80.7400	+10.907%	108	1,295	-93.077%
2025-10-20	70.9700	72.9000	70.9200	72.8000	+6.729%	64	1,241	-92.321%
2025-10-14	68.2200	68.2200	68.2100	68.2100	+10.265%	2	1,023	-91.805%
2025-10-10	81.3000	81.3000	61.8600	61.8600	-19.683%	4	1,022	-90.963%
2025-10-09	77.0300	77.0300	77.0200	77.0200	-5.218%	2	1,022	-92.742%
2025-10-08	82.5400	82.5400	81.2600	81.2600	+2.433%	364	1,021	-93.121%
2025-10-07	79.3400	79.3400	79.3300	79.3300	-0.038%	400	659	-92.953%
2025-10-06	77.8600	79.4200	77.8600	79.3600	+8.149%	66	369	-92.956%
2025-10-03	77.1300	78.6800	71.8200	73.3800	+3.033%	240	312	-92.382%
2025-10-02	68.1900	71.2500	67.9100	71.2200	+13.408%	228	193	-92.151%
2025-10-01	62.8000	62.8000	62.8000	62.8000	-8.986%	3	4	-91.099%
2025-09-22	69.0000	69.0000	69.0000	69.0000	0.000%	1	1	-91.899%

.dark-mode .KzMVKy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KzMVKy{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C7900SPX Weekly Sep 30 2026 7900.00 Call (SPXW260930C07900000)option OPRA

SPXW20260930C7900
SPX Weekly Sep 30 2026 7900.00 Call (SPXW260930C07900000)
option OPRA