Dark

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

EOD

Jul 6, 2026

75.50+32.876%(+18.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	75.5000	75.5000	75.5000	75.5000	+32.876%	1	3,910	0.000%
2026-07-02	57.9800	57.9800	55.9500	56.8200	-21.800%	2,003	2,008	+32.876%
2026-06-30	67.5400	75.4000	67.5400	72.6600	+17.897%	10	1,998	+3.909%
2026-06-29	62.3700	62.3700	61.6300	61.6300	+31.100%	12	1,996	+22.505%
2026-06-26	51.9000	56.2000	47.0100	47.0100	-10.286%	14	2,003	+60.604%
2026-06-25	59.4000	59.4000	52.4000	52.4000	+1.649%	10	2,027	+44.084%
2026-06-24	60.1800	66.3000	51.5500	51.5500	-43.414%	25	2,027	+46.460%
2026-06-22	91.1000	91.1000	91.1000	91.1000	-0.415%	1	2,045	-17.124%
2026-06-18	91.4800	91.4800	91.4800	91.4800	+21.085%	25	1,963	-17.468%
2026-06-17	76.6400	76.6400	75.5000	75.5500	-39.516%	30	1,963	-0.066%
2026-06-15	132.3600	132.3600	124.9100	124.9100	+50.313%	130	1,963	-39.556%
2026-06-11	65.5600	83.1000	65.5600	83.1000	+36.386%	5	1,963	-9.146%
2026-06-10	79.6000	79.6000	60.9300	60.9300	-8.100%	20	1,966	+23.913%
2026-06-09	103.4000	103.4000	66.3000	66.3000	-29.468%	27	1,952	+13.876%
2026-06-08	94.0000	94.0000	94.0000	94.0000	+6.697%	5	1,963	-19.681%
2026-06-05	118.0000	118.0000	88.1000	88.1000	-42.001%	560	1,958	-14.302%
2026-06-04	134.6000	151.9000	134.6000	151.9000	+4.889%	28	1,615	-50.296%
2026-06-03	154.6000	154.6000	144.4300	144.8200	-11.587%	39	1,593	-47.866%
2026-06-02	162.9700	163.9000	162.9700	163.8000	+8.247%	229	1,725	-53.907%
2026-05-29	156.4900	160.6700	151.3200	151.3200	-0.336%	27	1,765	-50.106%
2026-05-28	141.0200	152.9100	141.0200	151.8300	+9.680%	23	1,789	-50.273%
2026-05-27	138.5000	138.5000	138.4300	138.4300	+11.637%	8	1,790	-45.460%
2026-05-22	130.5200	130.5200	124.0000	124.0000	+7.239%	141	1,790	-39.113%
2026-05-21	104.8000	120.3000	101.7200	115.6300	+3.620%	162	1,913	-34.706%
2026-05-20	91.3000	111.5900	91.3000	111.5900	+11.035%	3	1,913	-32.342%
2026-05-19	89.4000	100.5000	87.0000	100.5000	+3.715%	333	1,758	-24.876%
2026-05-18	98.7400	98.7400	95.0000	96.9000	-25.058%	3	1,758	-22.085%
2026-05-15	122.7000	129.3000	122.7000	129.3000	-17.168%	2	1,758	-41.609%
2026-05-14	146.9000	165.7500	146.9000	156.1000	+12.928%	42	1,630	-51.634%
2026-05-13	119.6000	138.2300	119.6000	138.2300	+35.453%	53	1,630	-45.381%
2026-05-12	102.0500	102.0500	102.0500	102.0500	-15.897%	4	1,630	-26.017%
2026-05-11	117.7000	124.7900	117.6700	121.3400	+8.923%	46	1,630	-37.778%
2026-05-08	105.1900	113.8900	105.1900	111.4000	+26.132%	60	1,568	-32.226%
2026-05-07	88.3200	88.3200	88.3200	88.3200	-14.485%	2	1,519	-14.515%
2026-05-06	84.4900	103.2800	84.4900	103.2800	+69.924%	15	1,519	-26.898%
2026-05-04	60.7800	60.7800	60.7800	60.7800	+2.669%	1	1,513	+24.218%
2026-04-30	51.2000	59.2000	51.2000	59.2000	+23.051%	3	1,512	+27.534%
2026-04-28	48.2500	48.2500	48.1100	48.1100	-15.656%	2	1,511	+56.932%
2026-04-27	55.6000	57.1100	54.6000	57.0400	+0.777%	27	1,510	+32.363%
2026-04-24	46.7500	56.6000	46.7500	56.6000	+33.585%	85	1,511	+33.392%
2026-04-23	42.3700	42.3700	42.3700	42.3700	-16.479%	2	1,529	+78.192%
2026-04-22	48.0000	50.7300	48.0000	50.7300	+14.334%	54	1,527	+48.827%
2026-04-21	52.4900	52.4900	44.3700	44.3700	-7.946%	20	1,531	+70.160%
2026-04-20	49.1200	50.7000	48.2000	48.2000	-3.600%	23	1,531	+56.639%
2026-04-17	52.9900	53.2500	50.0000	50.0000	+42.450%	109	1,544	+51.000%
2026-04-15	25.8700	35.1000	25.8700	35.1000	+39.563%	247	1,572	+115.100%
2026-04-14	20.3400	25.1500	20.1900	25.1500	+68.792%	459	1,512	+200.199%
2026-04-13	15.0100	15.0100	14.9000	14.9000	-7.453%	50	1,598	+406.711%
2026-04-10	16.1000	16.1000	16.1000	16.1000	+19.259%	2	1,599	+368.944%
2026-04-08	13.5500	13.5500	13.5000	13.5000	+112.598%	4	1,599	+459.259%
2026-03-30	6.7600	6.9400	6.3500	6.3500	-19.108%	3	1,601	+1,088.976%
2026-03-27	7.8100	7.8500	7.8100	7.8500	-23.415%	3	1,601	+861.783%
2026-03-26	10.2500	10.2500	10.2500	10.2500	-19.922%	1	1,601	+636.585%
2026-03-25	12.8000	12.8000	12.8000	12.8000	-7.112%	2	1,601	+489.844%
2026-03-23	13.6800	13.7800	13.6800	13.7800	-27.853%	2	1,599	+447.896%
2026-03-17	19.1000	19.1000	19.1000	19.1000	-28.996%	34	1,599	+295.288%
2026-03-10	26.9000	26.9000	26.9000	26.9000	+22.831%	1	1,599	+180.669%
2026-03-09	19.9300	21.9000	19.9300	21.9000	-19.574%	1,034	1,599	+244.749%
2026-03-05	26.8800	27.2300	26.8800	27.2300	-34.965%	1,024	1,883	+177.268%
2026-02-18	41.5000	41.9500	41.2100	41.8700	+18.780%	198	887	+80.320%
2026-02-17	35.2500	35.2500	35.2500	35.2500	-7.602%	1	911	+114.184%
2026-02-13	38.0800	38.1500	38.0800	38.1500	-31.087%	2	912	+97.903%
2026-02-09	52.1000	55.3600	50.7000	55.3600	+36.996%	14	976	+36.380%
2026-02-05	42.8300	42.8300	40.4100	40.4100	-34.686%	408	969	+86.835%
2026-02-02	60.6400	62.0800	60.2700	61.8700	+9.446%	445	1,241	+22.030%
2026-01-29	59.3000	59.3000	52.1000	56.5300	+27.896%	312	1,503	+33.557%
2026-01-21	44.7000	44.7000	43.8000	44.2000	-35.653%	11	1,486	+70.814%
2026-01-15	68.5500	68.7500	68.5500	68.6900	+17.019%	4	1,481	+9.914%
2026-01-14	58.7000	58.7000	58.7000	58.7000	-17.440%	4	1,483	+28.620%
2026-01-13	71.1000	71.1000	71.1000	71.1000	+4.867%	6	1,486	+6.188%
2026-01-09	64.4000	67.8000	64.3800	67.8000	+1.239%	240	1,487	+11.357%
2026-01-07	66.8800	66.9700	66.8800	66.9700	+29.787%	48	1,386	+12.737%
2026-01-02	51.6000	51.6000	51.6000	51.6000	-24.118%	1	1,386	+46.318%
2025-12-26	68.0000	68.0000	68.0000	68.0000	+21.820%	10	1,381	+11.029%
2025-12-22	54.4300	55.8300	54.4200	55.8200	-22.794%	4	1,378	+35.256%
2025-12-12	72.3000	72.3000	72.3000	72.3000	-2.639%	15	1,376	+4.426%
2025-12-10	72.4000	74.2600	72.4000	74.2600	-3.933%	2	1,391	+1.670%
2025-12-09	77.6000	77.6000	77.3000	77.3000	-4.803%	28	1,391	-2.329%
2025-12-05	81.2000	81.2000	81.2000	81.2000	+2.902%	1	1,419	-7.020%
2025-12-04	79.1400	79.4200	78.9100	78.9100	+2.401%	120	1,419	-4.321%
2025-12-03	77.1700	77.2200	77.0600	77.0600	+2.856%	4	1,359	-2.024%
2025-12-02	74.7300	74.9200	74.7300	74.9200	-0.899%	2	1,357	+0.774%
2025-11-26	75.6000	75.6000	75.6000	75.6000	+4.420%	1	1,357	-0.132%
2025-11-17	72.4000	72.4000	72.4000	72.4000	-19.331%	1	1,357	+4.282%
2025-11-10	89.9600	89.9600	89.7500	89.7500	+12.047%	6	1,356	-15.877%
2025-11-06	86.7800	86.7800	80.1000	80.1000	-13.963%	8	1,353	-5.743%
2025-11-04	94.2400	94.2500	93.1000	93.1000	-16.667%	18	1,302	-18.904%
2025-11-03	111.0700	111.7200	111.0700	111.7200	+0.197%	16	1,285	-32.420%
2025-10-29	119.3200	119.6900	110.6000	111.5000	-3.912%	72	1,285	-32.287%
2025-10-28	116.0500	116.0500	116.0400	116.0400	+23.237%	4	1,331	-34.936%
2025-10-27	89.5800	94.2400	89.5100	94.1600	+16.621%	76	1,295	-19.817%
2025-10-24	79.5600	81.0300	78.1100	80.7400	+10.907%	108	1,295	-6.490%
2025-10-20	70.9700	72.9000	70.9200	72.8000	+6.729%	64	1,241	+3.709%
2025-10-14	68.2200	68.2200	68.2100	68.2100	+10.265%	2	1,023	+10.688%
2025-10-10	81.3000	81.3000	61.8600	61.8600	-19.683%	4	1,022	+22.050%
2025-10-09	77.0300	77.0300	77.0200	77.0200	-5.218%	2	1,022	-1.974%
2025-10-08	82.5400	82.5400	81.2600	81.2600	+2.433%	364	1,021	-7.088%
2025-10-07	79.3400	79.3400	79.3300	79.3300	-0.038%	400	659	-4.828%
2025-10-06	77.8600	79.4200	77.8600	79.3600	+8.149%	66	369	-4.864%
2025-10-03	77.1300	78.6800	71.8200	73.3800	+3.033%	240	312	+2.889%
2025-10-02	68.1900	71.2500	67.9100	71.2200	+13.408%	228	193	+6.010%
2025-10-01	62.8000	62.8000	62.8000	62.8000	-8.986%	3	4	+20.223%
2025-09-22	69.0000	69.0000	69.0000	69.0000	0.000%	1	1	+9.420%

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