Dark

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

EOD

Sep 11, 2026

1.60-5.882%(-0.10)641

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.1000	2.4000	1.5700	1.6000	-5.882%	641	42,456	0.000%
2026-09-10	1.7500	1.9500	1.4200	1.7000	-32.000%	1,258	42,669	-5.882%
2026-09-09	2.9500	3.1000	2.5000	2.5000	-34.211%	1,011	42,720	-36.000%
2026-09-08	6.5600	6.6000	3.8000	3.8000	-47.658%	8,911	42,712	-57.895%
2026-09-04	9.8000	10.8000	6.8000	7.2600	-43.281%	463	27,660	-77.961%
2026-09-03	7.9100	16.1000	7.9100	12.8000	+103.175%	593	27,660	-87.500%
2026-09-02	5.4500	7.1700	5.0000	6.3000	+23.529%	3,167	27,276	-74.603%
2026-09-01	5.7700	6.9000	4.4000	5.1000	-47.959%	10,274	24,767	-68.627%
2026-08-31	10.8000	10.8700	7.8000	9.8000	-28.467%	3,711	20,247	-83.673%
2026-08-28	19.3200	26.7700	13.1000	13.7000	-31.739%	246	15,787	-88.321%
2026-08-27	17.8000	22.5500	16.2000	20.0700	+20.904%	89	15,804	-92.028%
2026-08-26	16.4200	18.0000	14.0000	16.6000	+0.606%	326	15,800	-90.361%
2026-08-25	18.0000	18.9000	14.8000	16.5000	+13.793%	360	15,612	-90.303%
2026-08-24	15.0000	16.6200	13.6000	14.5000	-23.684%	199	15,367	-88.966%
2026-08-21	19.6000	23.3500	17.4600	19.0000	+11.111%	431	15,388	-91.579%
2026-08-20	23.0000	25.2000	16.3000	17.1000	-37.818%	551	15,604	-90.643%
2026-08-19	33.1000	36.7000	26.8000	27.5000	-1.257%	2,869	15,481	-94.182%
2026-08-18	32.5000	32.9000	27.7300	27.8500	-32.892%	1,778	13,133	-94.255%
2026-08-17	57.0000	57.0000	41.2000	41.5000	-26.808%	725	12,575	-96.145%
2026-08-14	68.1000	68.1000	56.4500	56.7000	-14.608%	18	12,691	-97.178%
2026-08-13	56.4000	76.3500	55.8000	66.4000	+28.932%	252	12,696	-97.590%
2026-08-12	60.6100	60.6100	50.0000	51.5000	+2.183%	258	12,751	-96.893%
2026-08-11	56.0000	56.0000	48.0000	50.4000	-15.874%	156	12,622	-96.825%
2026-08-10	60.5900	67.3600	59.9100	59.9100	-5.311%	2,642	12,657	-97.329%
2026-08-07	58.7000	66.0100	56.9000	63.2700	+21.673%	379	13,354	-97.471%
2026-08-06	62.2600	62.2600	48.4000	52.0000	-13.765%	1,553	13,482	-96.923%
2026-08-05	93.2900	98.8500	60.3000	60.3000	-24.757%	1,370	12,638	-97.347%
2026-08-04	39.0000	80.1400	38.8500	80.1400	+157.685%	606	11,100	-98.003%
2026-08-03	16.3500	32.7400	16.3500	31.1000	+106.097%	797	10,780	-94.855%
2026-07-31	14.6200	15.5000	10.5000	15.0900	+16.077%	86	10,237	-89.397%
2026-07-30	8.6000	13.0000	8.6000	13.0000	+85.714%	68	10,171	-87.692%
2026-07-29	12.0000	12.3000	7.0000	7.0000	-44.444%	339	10,180	-77.143%
2026-07-28	10.9000	13.6000	10.2000	12.6000	+14.545%	534	9,964	-87.302%
2026-07-27	15.9000	16.0400	11.0000	11.0000	-15.385%	34	9,572	-85.455%
2026-07-24	13.4500	16.0500	13.0000	13.0000	-3.346%	51	9,554	-87.692%
2026-07-23	16.6500	17.5000	13.4500	13.4500	-42.398%	45	9,553	-88.104%
2026-07-22	26.6000	26.6000	23.3500	23.3500	-7.341%	17	9,558	-93.148%
2026-07-21	23.2800	26.8000	23.2800	25.2000	+14.545%	6	9,568	-93.651%
2026-07-20	26.4000	27.5000	22.0000	22.0000	-1.345%	8	9,569	-92.727%
2026-07-17	25.3000	28.4500	22.3000	22.3000	-30.745%	175	9,571	-92.825%
2026-07-16	36.6000	40.1100	31.1000	32.2000	-20.099%	25	9,489	-95.031%
2026-07-15	43.7000	44.7000	36.7500	40.3000	+2.806%	637	9,486	-96.030%
2026-07-14	37.3000	41.0000	35.0000	39.2000	+6.522%	115	9,445	-95.918%
2026-07-13	41.0000	43.2000	36.8000	36.8000	-26.693%	108	9,469	-95.652%
2026-07-10	45.2400	50.5000	45.2400	50.2000	+13.575%	49	9,433	-96.813%
2026-07-09	38.3000	46.4000	36.2000	44.2000	+28.863%	90	9,457	-96.380%
2026-07-08	34.4000	35.2400	29.6300	34.3000	-13.165%	146	9,453	-95.335%
2026-07-07	47.4000	47.4000	39.0000	39.5000	-21.751%	3,078	11,508	-95.949%
2026-07-06	41.3000	50.4800	41.3000	50.4800	+33.193%	412	9,605	-96.830%
2026-07-02	47.5000	50.9500	35.7000	37.9000	-14.640%	196	9,723	-95.778%
2026-07-01	43.4000	51.8000	41.3000	44.4000	-5.532%	82	9,723	-96.396%
2026-06-30	42.2000	49.3000	42.2000	47.0000	+14.355%	3,354	9,680	-96.596%
2026-06-29	34.0000	42.5000	33.3000	41.1000	+34.754%	134	6,541	-96.107%
2026-06-26	29.7000	39.3000	28.0000	30.5000	-16.438%	178	6,637	-94.754%
2026-06-25	41.9000	42.0000	31.7000	36.5000	-7.125%	363	6,576	-95.616%
2026-06-24	41.8000	46.2000	33.0000	39.3000	+2.611%	126	6,742	-95.929%
2026-06-23	40.4000	47.2000	38.3000	38.3000	-30.364%	184	6,808	-95.822%
2026-06-22	57.7900	59.4900	55.0000	55.0000	-14.596%	31	6,830	-97.091%
2026-06-18	68.1000	68.1000	64.4000	64.4000	+24.085%	5	6,840	-97.516%
2026-06-17	65.0000	65.8000	51.9000	51.9000	-39.263%	18	6,840	-96.917%
2026-06-16	85.4500	85.4500	85.4500	85.4500	-11.045%	1	6,840	-98.128%
2026-06-15	87.9700	96.5000	87.9700	96.0600	+50.919%	209	6,946	-98.334%
2026-06-12	73.2000	73.2000	63.6500	63.6500	+6.083%	6	6,946	-97.486%
2026-06-11	42.2000	60.0000	42.1200	60.0000	+45.985%	171	6,946	-97.333%
2026-06-10	49.1800	50.7800	41.1000	41.1000	-20.962%	19	6,984	-96.107%
2026-06-09	69.6400	75.6900	41.0000	52.0000	-20.368%	104	6,986	-96.923%
2026-06-08	69.3600	72.7000	65.3000	65.3000	+6.822%	17	6,945	-97.550%
2026-06-05	89.8000	89.8000	60.0000	61.1300	-47.347%	23	6,954	-97.383%
2026-06-04	108.0900	116.1000	108.0900	116.1000	+11.282%	9	6,939	-98.622%
2026-06-03	119.2000	119.2000	104.3300	104.3300	-16.046%	29	6,942	-98.466%
2026-06-02	123.5000	126.4300	120.5000	124.2700	-1.051%	326	5,085	-98.712%
2026-06-01	115.1300	125.5900	115.1300	125.5900	+10.847%	7	4,989	-98.726%
2026-05-29	120.2000	120.2000	111.4900	113.3000	-3.245%	14	4,987	-98.588%
2026-05-28	100.5000	117.1000	100.2000	117.1000	+10.253%	36	4,978	-98.634%
2026-05-27	109.2500	109.2500	105.9800	106.2100	+3.147%	37	4,969	-98.494%
2026-05-26	111.5000	111.5000	102.9700	102.9700	+7.518%	4	4,970	-98.446%
2026-05-22	101.9000	101.9000	94.1100	95.7700	+9.916%	66	4,968	-98.329%
2026-05-21	75.9800	87.6000	75.9800	87.1300	+2.991%	17	5,026	-98.164%
2026-05-20	85.7700	85.7700	84.6000	84.6000	+25.333%	2	5,026	-98.109%
2026-05-19	65.5500	75.1400	64.1700	67.5000	-4.296%	337	5,063	-97.630%
2026-05-18	73.4400	74.8000	70.5300	70.5300	-24.169%	45	5,063	-97.731%
2026-05-15	99.4100	100.9300	93.0100	93.0100	-24.554%	60	5,063	-98.280%
2026-05-14	117.9700	131.2000	117.9700	123.2800	+14.466%	453	4,985	-98.702%
2026-05-13	86.1400	107.7000	83.1000	107.7000	+28.275%	19	4,984	-98.514%
2026-05-12	85.1000	85.1000	77.7000	83.9600	-8.190%	732	4,984	-98.094%
2026-05-11	94.1200	95.1000	91.4500	91.4500	+7.969%	6	4,984	-98.250%
2026-05-08	83.8700	85.5000	83.8700	84.7000	+11.594%	8	4,983	-98.111%
2026-05-06	69.1500	75.9000	69.1500	75.9000	+47.379%	10	4,986	-97.892%
2026-05-05	46.2000	51.5000	46.2000	51.5000	+14.597%	30	4,979	-96.893%
2026-05-04	44.9400	44.9400	44.9400	44.9400	-2.092%	4	4,979	-96.440%
2026-05-01	51.2000	51.2000	45.9000	45.9000	+11.327%	13	4,968	-96.514%
2026-04-30	35.7000	41.2300	35.7000	41.2300	+29.654%	7	4,968	-96.119%
2026-04-29	31.5000	31.8000	31.5000	31.8000	-9.143%	16	4,968	-94.969%
2026-04-28	38.6000	38.6000	35.0000	35.0000	-16.667%	17	4,970	-95.429%
2026-04-27	42.2000	42.2000	40.2000	42.0000	+2.439%	41	4,963	-96.190%
2026-04-24	33.2100	41.0000	33.2100	41.0000	+13.385%	32	4,984	-96.098%
2026-04-22	32.0400	36.1600	32.0400	36.1600	+3.610%	58	4,983	-95.575%
2026-04-20	36.5000	36.6900	34.9000	34.9000	-12.422%	3	5,029	-95.415%
2026-04-17	38.1600	39.8500	38.1600	39.8500	+73.261%	45	5,030	-95.985%
2026-04-15	19.8000	23.0000	19.8000	23.0000	+34.424%	3,047	5,050	-93.043%
2026-04-14	13.6800	17.1700	13.6800	17.1100	+48.783%	135	2,659	-90.649%
2026-04-13	10.3400	11.5000	10.3400	11.5000	+5.796%	16	2,706	-86.087%
2026-04-10	10.8700	10.8700	10.8700	10.8700	+5.534%	2	2,709	-85.281%
2026-04-09	10.3000	10.3000	10.3000	10.3000	+8.421%	44	2,709	-84.466%
2026-04-08	9.5000	9.5000	9.5000	9.5000	+33.803%	1	2,753	-83.158%
2026-04-07	7.1000	7.1000	7.1000	7.1000	+7.576%	6	2,753	-77.465%
2026-04-06	6.6000	6.6000	6.6000	6.6000	+43.478%	5	2,753	-75.758%
2026-03-30	5.0000	5.1000	4.6000	4.6000	-14.019%	8	2,753	-65.217%
2026-03-27	5.8000	5.9000	5.3000	5.3500	-13.710%	22	2,754	-70.093%
2026-03-26	7.0000	7.0000	6.2000	6.2000	-31.034%	206	2,845	-74.194%
2026-03-25	8.9900	8.9900	8.9900	8.9900	+2.159%	300	2,945	-82.202%
2026-03-24	8.8000	8.8000	8.8000	8.8000	-10.204%	1	2,945	-81.818%
2026-03-23	9.5000	11.1000	9.5000	9.8000	+15.294%	217	2,944	-83.673%
2026-03-20	9.3000	9.3000	8.5000	8.5000	-15.000%	31	2,920	-81.176%
2026-03-19	11.0000	11.0000	9.5000	10.0000	-9.091%	48	2,891	-84.000%
2026-03-18	12.1600	12.1600	11.0000	11.0000	-20.977%	11	2,845	-85.455%
2026-03-17	14.3000	14.3000	13.9200	13.9200	-4.000%	3	2,842	-88.506%
2026-03-16	14.6000	14.6000	14.5000	14.5000	+4.542%	6	2,843	-88.966%
2026-03-13	13.8700	13.8700	13.8700	13.8700	-16.946%	1	2,818	-88.464%
2026-03-12	16.7000	16.7000	16.7000	16.7000	-7.222%	1,501	2,898	-90.419%
2026-03-06	18.2000	18.2000	18.0000	18.0000	-7.692%	37	2,224	-91.111%
2026-03-05	22.5000	22.5000	19.1100	19.5000	-11.364%	199	2,260	-91.795%
2026-03-04	22.0000	22.0000	22.0000	22.0000	+10.553%	1	2,101	-92.727%
2026-03-03	19.9000	19.9000	19.9000	19.9000	-19.106%	1	2,102	-91.960%
2026-02-27	24.6000	24.6000	24.6000	24.6000	-8.889%	1	2,101	-93.496%
2026-02-26	27.0000	27.0000	27.0000	27.0000	-3.571%	8	2,102	-94.074%
2026-02-24	26.6000	28.0000	26.6000	28.0000	+9.804%	36	2,094	-94.286%
2026-02-23	26.5000	26.5000	25.5000	25.5000	-11.765%	31	2,066	-93.725%
2026-02-20	27.0000	28.9000	27.0000	28.9000	+4.710%	20	2,065	-94.464%
2026-02-19	27.6000	27.6000	27.6000	27.6000	-9.508%	1	2,064	-94.203%
2026-02-18	30.5000	30.5000	30.5000	30.5000	+9.319%	1	2,064	-94.754%
2026-02-17	28.1000	28.1000	27.9000	27.9000	-3.793%	45	2,064	-94.265%
2026-02-12	30.0000	30.0000	29.0000	29.0000	-31.442%	40	2,019	-94.483%
2026-02-09	39.5000	42.3000	39.5000	42.3000	+39.788%	49	1,987	-96.217%
2026-02-05	31.7000	31.7000	30.2600	30.2600	-16.363%	26	2,693	-94.712%
2026-02-03	37.5000	37.5000	35.4000	36.1800	-22.527%	59	2,855	-95.578%
2026-02-02	46.7000	46.7000	46.7000	46.7000	+11.937%	2	2,854	-96.574%
2026-01-29	45.1000	45.1000	39.7000	41.7200	-16.056%	2,055	2,852	-96.165%
2026-01-28	49.7000	50.0000	49.6000	49.7000	-1.584%	24	1,261	-96.781%
2026-01-27	50.5000	50.5000	50.5000	50.5000	+10.965%	2	1,261	-96.832%
2026-01-26	45.5000	45.5100	45.5000	45.5100	+35.446%	3	1,263	-96.484%
2026-01-21	33.6000	33.6000	33.6000	33.6000	+9.804%	5	1,386	-95.238%
2026-01-20	35.2600	35.2600	30.6000	30.6000	-34.769%	1,258	1,386	-94.771%
2026-01-16	46.9700	46.9700	46.8100	46.9100	+0.471%	3	294	-96.589%
2026-01-15	52.2000	52.4500	46.6700	46.6900	+9.601%	29	294	-96.573%
2026-01-14	44.0500	44.3000	42.6000	42.6000	-14.286%	10	295	-96.244%
2026-01-13	49.7000	49.7000	49.7000	49.7000	-7.621%	1	295	-96.781%
2026-01-07	56.9400	56.9400	53.8000	53.8000	+39.922%	15	295	-97.026%
2026-01-02	39.5000	39.5000	38.4500	38.4500	-7.349%	6	305	-95.839%
2025-12-31	44.0600	44.1000	41.5000	41.5000	-12.244%	3	301	-96.145%
2025-12-29	47.2900	47.2900	47.2900	47.2900	+0.446%	6	295	-96.617%
2025-12-23	47.0800	47.0800	47.0800	47.0800	+11.406%	1	289	-96.602%
2025-12-22	42.2800	42.2800	42.2600	42.2600	+4.089%	2	289	-96.214%
2025-12-18	40.6000	40.6000	40.6000	40.6000	-11.758%	1	289	-96.059%
2025-12-15	48.0000	48.0000	46.0100	46.0100	-4.544%	17	290	-96.522%
2025-12-12	50.2500	51.8000	48.2000	48.2000	-21.061%	10	306	-96.680%
2025-12-04	63.5100	63.5200	61.0600	61.0600	-4.444%	8	309	-97.380%
2025-12-03	63.9000	63.9000	63.9000	63.9000	+7.994%	1	303	-97.496%
2025-12-02	60.9300	60.9600	59.1700	59.1700	+6.421%	16	303	-97.296%
2025-11-25	55.6000	55.6000	55.6000	55.6000	+6.923%	1	295	-97.122%
2025-11-24	52.8000	52.8000	52.0000	52.0000	+5.051%	2	294	-96.923%
2025-11-21	49.5000	49.5000	49.5000	49.5000	-1.590%	1	294	-96.768%
2025-11-18	50.3000	50.3000	50.3000	50.3000	-20.787%	1	293	-96.819%
2025-11-06	74.0400	74.0400	63.5000	63.5000	-17.372%	9	292	-97.480%
2025-11-04	76.8500	76.8500	76.8500	76.8500	-16.103%	6	287	-97.918%
2025-11-03	92.0300	92.0300	91.5000	91.6000	+1.676%	16	279	-98.253%
2025-10-31	90.0900	90.0900	90.0900	90.0900	+0.323%	1	279	-98.224%
2025-10-30	89.4400	89.8000	89.1200	89.8000	-9.109%	23	279	-98.218%
2025-10-29	97.9200	99.2200	97.6500	98.8000	+18.721%	84	260	-98.381%
2025-10-28	85.2200	85.2500	83.2200	83.2200	+13.394%	17	222	-98.077%
2025-10-27	71.9900	73.4300	71.9900	73.3900	+31.641%	83	175	-97.820%
2025-10-23	55.6900	55.7500	55.6900	55.7500	-3.879%	4	175	-97.130%
2025-10-20	54.9000	58.0000	54.6000	58.0000	+10.687%	8	172	-97.241%
2025-10-16	55.8000	55.8000	51.4000	52.4000	+0.944%	3	165	-96.947%
2025-10-14	51.9100	51.9100	51.9100	51.9100	-18.764%	9	164	-96.918%
2025-10-09	63.9000	63.9000	63.9000	63.9000	+9.268%	1	156	-97.496%
2025-10-07	64.3800	64.3800	58.4100	58.4800	-8.639%	70	155	-97.264%
2025-10-06	59.7600	64.1100	59.7600	64.0100	+10.077%	36	122	-97.500%
2025-10-03	59.0700	59.0700	58.1200	58.1500	+2.377%	140	104	-97.248%
2025-10-02	56.5200	56.8000	53.8800	56.8000	+20.161%	47	34	-97.183%
2025-09-29	47.2700	47.2700	47.2700	47.2700	+4.487%	5	12	-96.615%
2025-09-26	43.3300	45.2400	43.3300	45.2400	-18.325%	3	7	-96.463%
2025-09-22	52.2800	55.3900	52.2800	55.3900	0.000%	2	2	-97.111%

.dark-mode .Q13M9T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q13M9T{ 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