Dark

SPXW20260930C8000
SPX Weekly Sep 30 2026 8000.00 Call (SPXW260930C08000000)
option OPRA

EOD

Jul 8, 2026

34.30-13.165%(-5.20)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	34.4000	35.2400	29.6300	34.3000	-13.165%	146	9,453	0.000%
2026-07-07	47.4000	47.4000	39.0000	39.5000	-21.751%	3,078	11,508	-13.165%
2026-07-06	41.3000	50.4800	41.3000	50.4800	+33.193%	412	9,605	-32.052%
2026-07-02	47.5000	50.9500	35.7000	37.9000	-14.640%	196	9,723	-9.499%
2026-07-01	43.4000	51.8000	41.3000	44.4000	-5.532%	82	9,723	-22.748%
2026-06-30	42.2000	49.3000	42.2000	47.0000	+14.355%	3,354	9,680	-27.021%
2026-06-29	34.0000	42.5000	33.3000	41.1000	+34.754%	134	6,541	-16.545%
2026-06-26	29.7000	39.3000	28.0000	30.5000	-16.438%	178	6,637	+12.459%
2026-06-25	41.9000	42.0000	31.7000	36.5000	-7.125%	363	6,576	-6.027%
2026-06-24	41.8000	46.2000	33.0000	39.3000	+2.611%	126	6,742	-12.723%
2026-06-23	40.4000	47.2000	38.3000	38.3000	-30.364%	184	6,808	-10.444%
2026-06-22	57.7900	59.4900	55.0000	55.0000	-14.596%	31	6,830	-37.636%
2026-06-18	68.1000	68.1000	64.4000	64.4000	+24.085%	5	6,840	-46.739%
2026-06-17	65.0000	65.8000	51.9000	51.9000	-39.263%	18	6,840	-33.911%
2026-06-16	85.4500	85.4500	85.4500	85.4500	-11.045%	1	6,840	-59.860%
2026-06-15	87.9700	96.5000	87.9700	96.0600	+50.919%	209	6,946	-64.293%
2026-06-12	73.2000	73.2000	63.6500	63.6500	+6.083%	6	6,946	-46.112%
2026-06-11	42.2000	60.0000	42.1200	60.0000	+45.985%	171	6,946	-42.833%
2026-06-10	49.1800	50.7800	41.1000	41.1000	-20.962%	19	6,984	-16.545%
2026-06-09	69.6400	75.6900	41.0000	52.0000	-20.368%	104	6,986	-34.038%
2026-06-08	69.3600	72.7000	65.3000	65.3000	+6.822%	17	6,945	-47.473%
2026-06-05	89.8000	89.8000	60.0000	61.1300	-47.347%	23	6,954	-43.890%
2026-06-04	108.0900	116.1000	108.0900	116.1000	+11.282%	9	6,939	-70.457%
2026-06-03	119.2000	119.2000	104.3300	104.3300	-16.046%	29	6,942	-67.124%
2026-06-02	123.5000	126.4300	120.5000	124.2700	-1.051%	326	5,085	-72.399%
2026-06-01	115.1300	125.5900	115.1300	125.5900	+10.847%	7	4,989	-72.689%
2026-05-29	120.2000	120.2000	111.4900	113.3000	-3.245%	14	4,987	-69.726%
2026-05-28	100.5000	117.1000	100.2000	117.1000	+10.253%	36	4,978	-70.709%
2026-05-27	109.2500	109.2500	105.9800	106.2100	+3.147%	37	4,969	-67.705%
2026-05-26	111.5000	111.5000	102.9700	102.9700	+7.518%	4	4,970	-66.689%
2026-05-22	101.9000	101.9000	94.1100	95.7700	+9.916%	66	4,968	-64.185%
2026-05-21	75.9800	87.6000	75.9800	87.1300	+2.991%	17	5,026	-60.634%
2026-05-20	85.7700	85.7700	84.6000	84.6000	+25.333%	2	5,026	-59.456%
2026-05-19	65.5500	75.1400	64.1700	67.5000	-4.296%	337	5,063	-49.185%
2026-05-18	73.4400	74.8000	70.5300	70.5300	-24.169%	45	5,063	-51.368%
2026-05-15	99.4100	100.9300	93.0100	93.0100	-24.554%	60	5,063	-63.122%
2026-05-14	117.9700	131.2000	117.9700	123.2800	+14.466%	453	4,985	-72.177%
2026-05-13	86.1400	107.7000	83.1000	107.7000	+28.275%	19	4,984	-68.152%
2026-05-12	85.1000	85.1000	77.7000	83.9600	-8.190%	732	4,984	-59.147%
2026-05-11	94.1200	95.1000	91.4500	91.4500	+7.969%	6	4,984	-62.493%
2026-05-08	83.8700	85.5000	83.8700	84.7000	+11.594%	8	4,983	-59.504%
2026-05-06	69.1500	75.9000	69.1500	75.9000	+47.379%	10	4,986	-54.809%
2026-05-05	46.2000	51.5000	46.2000	51.5000	+14.597%	30	4,979	-33.398%
2026-05-04	44.9400	44.9400	44.9400	44.9400	-2.092%	4	4,979	-23.676%
2026-05-01	51.2000	51.2000	45.9000	45.9000	+11.327%	13	4,968	-25.272%
2026-04-30	35.7000	41.2300	35.7000	41.2300	+29.654%	7	4,968	-16.808%
2026-04-29	31.5000	31.8000	31.5000	31.8000	-9.143%	16	4,968	+7.862%
2026-04-28	38.6000	38.6000	35.0000	35.0000	-16.667%	17	4,970	-2.000%
2026-04-27	42.2000	42.2000	40.2000	42.0000	+2.439%	41	4,963	-18.333%
2026-04-24	33.2100	41.0000	33.2100	41.0000	+13.385%	32	4,984	-16.341%
2026-04-22	32.0400	36.1600	32.0400	36.1600	+3.610%	58	4,983	-5.144%
2026-04-20	36.5000	36.6900	34.9000	34.9000	-12.422%	3	5,029	-1.719%
2026-04-17	38.1600	39.8500	38.1600	39.8500	+73.261%	45	5,030	-13.927%
2026-04-15	19.8000	23.0000	19.8000	23.0000	+34.424%	3,047	5,050	+49.130%
2026-04-14	13.6800	17.1700	13.6800	17.1100	+48.783%	135	2,659	+100.468%
2026-04-13	10.3400	11.5000	10.3400	11.5000	+5.796%	16	2,706	+198.261%
2026-04-10	10.8700	10.8700	10.8700	10.8700	+5.534%	2	2,709	+215.547%
2026-04-09	10.3000	10.3000	10.3000	10.3000	+8.421%	44	2,709	+233.010%
2026-04-08	9.5000	9.5000	9.5000	9.5000	+33.803%	1	2,753	+261.053%
2026-04-07	7.1000	7.1000	7.1000	7.1000	+7.576%	6	2,753	+383.099%
2026-04-06	6.6000	6.6000	6.6000	6.6000	+43.478%	5	2,753	+419.697%
2026-03-30	5.0000	5.1000	4.6000	4.6000	-14.019%	8	2,753	+645.652%
2026-03-27	5.8000	5.9000	5.3000	5.3500	-13.710%	22	2,754	+541.121%
2026-03-26	7.0000	7.0000	6.2000	6.2000	-31.034%	206	2,845	+453.226%
2026-03-25	8.9900	8.9900	8.9900	8.9900	+2.159%	300	2,945	+281.535%
2026-03-24	8.8000	8.8000	8.8000	8.8000	-10.204%	1	2,945	+289.773%
2026-03-23	9.5000	11.1000	9.5000	9.8000	+15.294%	217	2,944	+250.000%
2026-03-20	9.3000	9.3000	8.5000	8.5000	-15.000%	31	2,920	+303.529%
2026-03-19	11.0000	11.0000	9.5000	10.0000	-9.091%	48	2,891	+243.000%
2026-03-18	12.1600	12.1600	11.0000	11.0000	-20.977%	11	2,845	+211.818%
2026-03-17	14.3000	14.3000	13.9200	13.9200	-4.000%	3	2,842	+146.408%
2026-03-16	14.6000	14.6000	14.5000	14.5000	+4.542%	6	2,843	+136.552%
2026-03-13	13.8700	13.8700	13.8700	13.8700	-16.946%	1	2,818	+147.296%
2026-03-12	16.7000	16.7000	16.7000	16.7000	-7.222%	1,501	2,898	+105.389%
2026-03-06	18.2000	18.2000	18.0000	18.0000	-7.692%	37	2,224	+90.556%
2026-03-05	22.5000	22.5000	19.1100	19.5000	-11.364%	199	2,260	+75.897%
2026-03-04	22.0000	22.0000	22.0000	22.0000	+10.553%	1	2,101	+55.909%
2026-03-03	19.9000	19.9000	19.9000	19.9000	-19.106%	1	2,102	+72.362%
2026-02-27	24.6000	24.6000	24.6000	24.6000	-8.889%	1	2,101	+39.431%
2026-02-26	27.0000	27.0000	27.0000	27.0000	-3.571%	8	2,102	+27.037%
2026-02-24	26.6000	28.0000	26.6000	28.0000	+9.804%	36	2,094	+22.500%
2026-02-23	26.5000	26.5000	25.5000	25.5000	-11.765%	31	2,066	+34.510%
2026-02-20	27.0000	28.9000	27.0000	28.9000	+4.710%	20	2,065	+18.685%
2026-02-19	27.6000	27.6000	27.6000	27.6000	-9.508%	1	2,064	+24.275%
2026-02-18	30.5000	30.5000	30.5000	30.5000	+9.319%	1	2,064	+12.459%
2026-02-17	28.1000	28.1000	27.9000	27.9000	-3.793%	45	2,064	+22.939%
2026-02-12	30.0000	30.0000	29.0000	29.0000	-31.442%	40	2,019	+18.276%
2026-02-09	39.5000	42.3000	39.5000	42.3000	+39.788%	49	1,987	-18.913%
2026-02-05	31.7000	31.7000	30.2600	30.2600	-16.363%	26	2,693	+13.351%
2026-02-03	37.5000	37.5000	35.4000	36.1800	-22.527%	59	2,855	-5.196%
2026-02-02	46.7000	46.7000	46.7000	46.7000	+11.937%	2	2,854	-26.552%
2026-01-29	45.1000	45.1000	39.7000	41.7200	-16.056%	2,055	2,852	-17.785%
2026-01-28	49.7000	50.0000	49.6000	49.7000	-1.584%	24	1,261	-30.986%
2026-01-27	50.5000	50.5000	50.5000	50.5000	+10.965%	2	1,261	-32.079%
2026-01-26	45.5000	45.5100	45.5000	45.5100	+35.446%	3	1,263	-24.632%
2026-01-21	33.6000	33.6000	33.6000	33.6000	+9.804%	5	1,386	+2.083%
2026-01-20	35.2600	35.2600	30.6000	30.6000	-34.769%	1,258	1,386	+12.092%
2026-01-16	46.9700	46.9700	46.8100	46.9100	+0.471%	3	294	-26.881%
2026-01-15	52.2000	52.4500	46.6700	46.6900	+9.601%	29	294	-26.537%
2026-01-14	44.0500	44.3000	42.6000	42.6000	-14.286%	10	295	-19.484%
2026-01-13	49.7000	49.7000	49.7000	49.7000	-7.621%	1	295	-30.986%
2026-01-07	56.9400	56.9400	53.8000	53.8000	+39.922%	15	295	-36.245%
2026-01-02	39.5000	39.5000	38.4500	38.4500	-7.349%	6	305	-10.793%
2025-12-31	44.0600	44.1000	41.5000	41.5000	-12.244%	3	301	-17.349%
2025-12-29	47.2900	47.2900	47.2900	47.2900	+0.446%	6	295	-27.469%
2025-12-23	47.0800	47.0800	47.0800	47.0800	+11.406%	1	289	-27.145%
2025-12-22	42.2800	42.2800	42.2600	42.2600	+4.089%	2	289	-18.836%
2025-12-18	40.6000	40.6000	40.6000	40.6000	-11.758%	1	289	-15.517%
2025-12-15	48.0000	48.0000	46.0100	46.0100	-4.544%	17	290	-25.451%
2025-12-12	50.2500	51.8000	48.2000	48.2000	-21.061%	10	306	-28.838%
2025-12-04	63.5100	63.5200	61.0600	61.0600	-4.444%	8	309	-43.826%
2025-12-03	63.9000	63.9000	63.9000	63.9000	+7.994%	1	303	-46.322%
2025-12-02	60.9300	60.9600	59.1700	59.1700	+6.421%	16	303	-42.031%
2025-11-25	55.6000	55.6000	55.6000	55.6000	+6.923%	1	295	-38.309%
2025-11-24	52.8000	52.8000	52.0000	52.0000	+5.051%	2	294	-34.038%
2025-11-21	49.5000	49.5000	49.5000	49.5000	-1.590%	1	294	-30.707%
2025-11-18	50.3000	50.3000	50.3000	50.3000	-20.787%	1	293	-31.809%
2025-11-06	74.0400	74.0400	63.5000	63.5000	-17.372%	9	292	-45.984%
2025-11-04	76.8500	76.8500	76.8500	76.8500	-16.103%	6	287	-55.368%
2025-11-03	92.0300	92.0300	91.5000	91.6000	+1.676%	16	279	-62.555%
2025-10-31	90.0900	90.0900	90.0900	90.0900	+0.323%	1	279	-61.927%
2025-10-30	89.4400	89.8000	89.1200	89.8000	-9.109%	23	279	-61.804%
2025-10-29	97.9200	99.2200	97.6500	98.8000	+18.721%	84	260	-65.283%
2025-10-28	85.2200	85.2500	83.2200	83.2200	+13.394%	17	222	-58.784%
2025-10-27	71.9900	73.4300	71.9900	73.3900	+31.641%	83	175	-53.263%
2025-10-23	55.6900	55.7500	55.6900	55.7500	-3.879%	4	175	-38.475%
2025-10-20	54.9000	58.0000	54.6000	58.0000	+10.687%	8	172	-40.862%
2025-10-16	55.8000	55.8000	51.4000	52.4000	+0.944%	3	165	-34.542%
2025-10-14	51.9100	51.9100	51.9100	51.9100	-18.764%	9	164	-33.924%
2025-10-09	63.9000	63.9000	63.9000	63.9000	+9.268%	1	156	-46.322%
2025-10-07	64.3800	64.3800	58.4100	58.4800	-8.639%	70	155	-41.347%
2025-10-06	59.7600	64.1100	59.7600	64.0100	+10.077%	36	122	-46.415%
2025-10-03	59.0700	59.0700	58.1200	58.1500	+2.377%	140	104	-41.015%
2025-10-02	56.5200	56.8000	53.8800	56.8000	+20.161%	47	34	-39.613%
2025-09-29	47.2700	47.2700	47.2700	47.2700	+4.487%	5	12	-27.438%
2025-09-26	43.3300	45.2400	43.3300	45.2400	-18.325%	3	7	-24.182%
2025-09-22	52.2800	55.3900	52.2800	55.3900	0.000%	2	2	-38.075%

.dark-mode .q2bn6f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2bn6f{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C8000SPX Weekly Sep 30 2026 8000.00 Call (SPXW260930C08000000)option OPRA

SPXW20260930C8000
SPX Weekly Sep 30 2026 8000.00 Call (SPXW260930C08000000)
option OPRA