Dark

SPXW20260930C8100
SPX Weekly Sep 30 2026 8100.00 Call (SPXW260930C08100000)
option OPRA

EOD

Sep 10, 2026

0.6200-40.385%(-0.4200)242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6700	0.7200	0.6000	0.6200	-40.385%	242	4,846	0.000%
2026-09-09	1.0000	1.1000	0.9500	1.0400	-31.579%	23	4,958	-40.385%
2026-09-08	2.1800	2.3500	1.4500	1.5200	-39.200%	266	4,994	-59.211%
2026-09-04	3.4000	3.4000	2.3200	2.5000	-46.809%	126	5,163	-75.200%
2026-09-03	2.7100	5.7000	2.7100	4.7000	+144.792%	1,655	5,163	-86.809%
2026-09-02	1.8300	2.4200	1.8300	1.9200	+20.000%	52	4,544	-67.708%
2026-09-01	1.9500	2.5000	1.6000	1.6000	-52.941%	64	4,541	-61.250%
2026-08-31	4.0200	4.1100	2.8700	3.4000	-35.849%	272	4,564	-81.765%
2026-08-28	7.4000	11.0000	5.1000	5.3000	-34.161%	228	4,597	-88.302%
2026-08-27	6.4900	9.2900	6.4900	8.0500	+23.846%	114	4,585	-92.298%
2026-08-26	7.7000	7.8000	6.2400	6.5000	-5.797%	135	4,505	-90.462%
2026-08-25	6.4000	7.0000	6.2000	6.9000	+11.290%	161	4,482	-91.014%
2026-08-24	6.3500	7.0000	5.2200	6.2000	-29.545%	116	4,438	-90.000%
2026-08-21	8.3600	10.9500	7.6000	8.8000	+44.026%	237	4,398	-92.955%
2026-08-20	10.5500	11.4500	6.1100	6.1100	-51.508%	107	4,327	-89.853%
2026-08-19	16.9800	18.0900	12.4700	12.6000	-3.817%	78	4,349	-95.079%
2026-08-18	16.2400	16.2400	12.9000	13.1000	-38.699%	48	4,334	-95.267%
2026-08-17	28.8000	29.6000	21.3700	21.3700	-31.065%	72	4,318	-97.099%
2026-08-14	39.6500	40.0000	30.9500	31.0000	-21.320%	42	4,303	-98.000%
2026-08-13	33.4000	46.5400	33.4000	39.4000	+36.427%	59	4,297	-98.426%
2026-08-12	28.9600	30.1500	28.0000	28.8800	+2.339%	14	4,313	-97.853%
2026-08-11	35.7000	35.7000	27.4900	28.2200	-23.935%	1,127	4,308	-97.803%
2026-08-10	37.9200	40.9100	37.1000	37.1000	-0.269%	1,041	4,264	-98.329%
2026-08-07	36.6500	37.5000	35.9500	37.2000	+31.356%	10	3,693	-98.333%
2026-08-06	37.8300	37.8300	28.3200	28.3200	-29.394%	10	3,693	-97.811%
2026-08-05	65.1800	68.0900	39.7000	40.1100	-21.214%	2,117	3,686	-98.454%
2026-08-04	22.5000	51.0000	22.5000	50.9100	+171.520%	454	4,053	-98.782%
2026-08-03	9.7700	18.7500	9.7400	18.7500	+215.126%	2,045	4,071	-96.693%
2026-07-30	5.1800	5.9500	5.1800	5.9500	+48.750%	575	2,049	-89.580%
2026-07-29	5.4200	5.5400	4.0000	4.0000	-33.110%	20	2,129	-84.500%
2026-07-28	6.2500	6.2500	5.9800	5.9800	-30.546%	4	2,126	-89.632%
2026-07-27	8.5500	8.6400	8.5000	8.6100	+4.237%	8	2,130	-92.799%
2026-07-24	8.2600	8.2600	8.2600	8.2600	-6.136%	802	2,128	-92.494%
2026-07-23	8.8000	8.8000	8.8000	8.8000	-34.572%	1	1,518	-92.955%
2026-07-22	13.4500	13.4500	13.4500	13.4500	+7.514%	2	1,518	-95.390%
2026-07-21	12.3500	12.5100	12.3500	12.5100	+4.599%	5	1,518	-95.044%
2026-07-20	11.9600	11.9600	11.9600	11.9600	-14.265%	1	1,517	-94.816%
2026-07-17	16.3000	16.3000	13.9500	13.9500	-28.241%	103	1,517	-95.556%
2026-07-16	17.8000	19.4400	17.8000	19.4400	-23.615%	48	1,419	-96.811%
2026-07-15	25.4500	25.4500	25.4500	25.4500	-17.638%	1	1,372	-97.564%
2026-07-10	30.9000	30.9000	30.9000	30.9000	+26.639%	133	1,137	-97.994%
2026-07-09	24.4000	24.4000	24.4000	24.4000	+15.366%	10	1,009	-97.459%
2026-07-08	21.1500	21.1500	21.1500	21.1500	-14.786%	1	1,019	-97.069%
2026-07-07	28.6100	28.6100	24.8200	24.8200	-24.674%	3	1,020	-97.502%
2026-07-06	26.9100	32.9500	26.9100	32.9500	+10.385%	4	1,021	-98.118%
2026-06-30	29.8500	29.8500	29.8500	29.8500	+10.270%	1	1,021	-97.923%
2026-06-29	27.0700	27.0700	27.0700	27.0700	+22.655%	1	433	-97.710%
2026-06-26	21.4700	22.0700	21.4700	22.0700	-22.042%	4	433	-97.191%
2026-06-24	28.3100	28.3100	28.3100	28.3100	-27.781%	1	430	-97.810%
2026-06-22	39.2000	39.2000	39.2000	39.2000	+3.731%	1	430	-98.418%
2026-06-17	51.1900	51.1900	37.7900	37.7900	-34.845%	5	431	-98.359%
2026-06-16	61.1500	61.1500	58.0000	58.0000	-19.834%	2	431	-98.931%
2026-06-15	63.8900	72.3500	63.8900	72.3500	+76.463%	2	426	-99.143%
2026-06-12	42.3500	42.3500	41.0000	41.0000	+50.846%	5	426	-98.488%
2026-06-09	27.1800	27.1800	27.1800	27.1800	-41.296%	12	426	-97.719%
2026-06-08	51.4000	51.4000	46.3000	46.3000	+8.001%	3	438	-98.661%
2026-06-05	42.8700	42.8700	42.8700	42.8700	-50.330%	12	447	-98.554%
2026-06-04	86.3100	86.3100	86.3100	86.3100	+12.632%	1	447	-99.282%
2026-06-03	80.6500	80.6500	76.6300	76.6300	-17.425%	15	447	-99.191%
2026-06-02	87.1800	92.8000	87.1800	92.8000	-1.382%	19	434	-99.332%
2026-06-01	85.6300	94.6000	85.6300	94.1000	+10.498%	4	429	-99.341%
2026-05-29	92.4000	92.4000	83.2000	85.1600	-3.161%	19	427	-99.272%
2026-05-28	83.8000	88.0800	83.8000	87.9400	+9.884%	6	413	-99.295%
2026-05-27	82.5700	82.5700	80.0300	80.0300	-3.111%	39	424	-99.225%
2026-05-26	84.7000	85.3000	82.6000	82.6000	+45.936%	3	460	-99.249%
2026-05-21	56.6000	56.6000	56.6000	56.6000	-9.454%	15	458	-98.905%
2026-05-20	62.8800	62.8800	62.2600	62.5100	+20.119%	4	457	-99.008%
2026-05-19	51.9600	52.0400	51.9600	52.0400	-6.217%	6	436	-98.809%
2026-05-18	53.9000	55.4900	53.9000	55.4900	-41.435%	41	436	-98.883%
2026-05-14	103.5000	103.6000	94.7500	94.7500	+65.937%	6	436	-99.346%
2026-05-12	57.1000	57.1000	57.1000	57.1000	-20.050%	4	437	-98.914%
2026-05-11	71.4200	71.4200	71.4200	71.4200	+14.879%	4	437	-99.132%
2026-05-08	56.1000	62.1700	56.1000	62.1700	+41.617%	7	432	-99.003%
2026-05-06	43.9000	43.9000	43.9000	43.9000	+34.498%	8	429	-98.588%
2026-05-01	32.6000	32.6400	32.6000	32.6400	+7.652%	50	429	-98.100%
2026-04-30	29.0400	30.3200	29.0400	30.3200	+23.252%	3	429	-97.955%
2026-04-28	24.6800	24.6800	24.6000	24.6000	-17.200%	50	431	-97.480%
2026-04-27	30.0000	30.0000	29.7100	29.7100	+26.966%	51	431	-97.913%
2026-04-24	23.4000	23.4000	23.4000	23.4000	+11.376%	14	428	-97.350%
2026-04-23	21.0100	21.0100	21.0100	21.0100	-17.898%	4	442	-97.049%
2026-04-22	24.6000	25.5900	24.6000	25.5900	+2.771%	25	438	-97.577%
2026-04-20	26.4000	26.4000	24.9000	24.9000	-6.038%	11	439	-97.510%
2026-04-17	23.1000	26.5000	23.1000	26.5000	+34.518%	9	428	-97.660%
2026-04-16	19.7000	19.7000	19.7000	19.7000	+22.741%	13	431	-96.853%
2026-04-15	16.0000	16.0500	15.9500	16.0500	+33.750%	12	431	-96.137%
2026-04-14	9.9000	12.0900	9.9000	12.0000	+44.578%	7	437	-94.833%
2026-04-13	7.3600	8.3000	7.3600	8.3000	+4.403%	7	437	-92.530%
2026-04-10	7.9500	7.9500	7.9500	7.9500	+16.058%	8	434	-92.201%
2026-04-08	6.8500	6.8500	6.8500	6.8500	+31.731%	2	426	-90.949%
2026-04-07	5.2000	5.2000	5.2000	5.2000	+4.000%	2	426	-88.077%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-5.660%	4	426	-87.600%
2026-04-01	5.3000	5.3000	5.3000	5.3000	+47.222%	10	426	-88.302%
2026-03-30	3.7100	3.7100	3.6000	3.6000	-13.253%	2	429	-82.778%
2026-03-27	4.2600	4.2600	4.1500	4.1500	-22.430%	4	430	-85.060%
2026-03-26	5.3500	5.3500	5.3500	5.3500	-31.410%	1	432	-88.411%
2026-03-23	7.8000	7.8000	7.8000	7.8000	+4.000%	1	431	-92.051%
2026-03-19	7.5000	7.5000	7.5000	7.5000	-29.245%	1	432	-91.733%
2026-03-17	10.6000	10.6000	10.6000	10.6000	-22.571%	1	431	-94.151%
2026-03-05	13.5900	13.6900	13.5900	13.6900	-15.494%	24	435	-95.471%
2026-03-04	16.2000	16.2000	16.2000	16.2000	+22.727%	4	411	-96.173%
2026-03-03	13.2000	13.2000	13.2000	13.2000	-25.843%	1	411	-95.303%
2026-02-27	17.8000	17.8000	17.8000	17.8000	-12.745%	1	411	-96.517%
2026-02-26	20.4000	20.4000	20.4000	20.4000	-3.592%	10	410	-96.961%
2026-02-20	21.6200	21.6200	21.1600	21.1600	-7.030%	230	400	-97.070%
2026-02-18	22.5000	22.7600	22.5000	22.7600	+14.372%	50	400	-97.276%
2026-02-17	19.8000	19.9000	19.8000	19.9000	-31.379%	4	410	-96.884%
2026-02-09	28.5000	29.0000	28.5000	29.0000	+26.087%	77	406	-97.862%
2026-02-05	23.0000	23.0000	23.0000	23.0000	-25.566%	1	330	-97.304%
2026-01-29	37.0000	37.0000	30.9000	30.9000	+7.891%	90	330	-97.994%
2026-01-21	25.5900	28.7000	23.6100	28.6400	+25.614%	278	330	-97.835%
2026-01-20	26.8000	26.8000	22.8000	22.8000	-35.720%	2	104	-97.281%
2026-01-16	35.4700	35.4700	35.4700	35.4700	-9.284%	1	104	-98.252%
2026-01-15	39.1000	39.1000	39.1000	39.1000	-2.005%	6	104	-98.414%
2026-01-12	37.9000	39.9000	37.9000	39.9000	-9.626%	18	104	-98.446%
2026-01-07	44.1900	44.1900	44.1500	44.1500	+49.206%	22	104	-98.596%
2026-01-02	29.5900	29.5900	29.5900	29.5900	-4.239%	1	112	-97.905%
2025-12-22	30.9000	30.9000	30.9000	30.9000	+3.000%	36	112	-97.994%
2025-12-19	30.0000	30.0000	30.0000	30.0000	0.000%	21	112	-97.933%
2025-12-18	30.0000	30.0000	30.0000	30.0000	+13.208%	2	112	-97.933%
2025-12-17	31.5000	31.5000	26.5000	26.5000	-25.978%	64	112	-97.660%
2025-12-15	40.1000	40.1000	35.8000	35.8000	-25.664%	42	120	-98.268%
2025-12-03	48.2100	48.2100	48.1600	48.1600	+0.522%	10	142	-98.713%
2025-12-02	48.4100	48.4100	47.9100	47.9100	-8.830%	14	137	-98.706%
2025-11-28	52.5400	52.5500	52.5400	52.5500	+5.671%	2	130	-98.820%
2025-11-06	49.7200	49.7300	49.7200	49.7300	-19.868%	6	129	-98.753%
2025-11-04	62.0500	62.0600	62.0500	62.0600	-18.482%	9	132	-99.001%
2025-10-29	80.5500	80.5500	75.3400	76.1300	-1.717%	184	140	-99.186%
2025-10-28	66.6700	77.5000	66.6700	77.4600	+23.600%	5	99	-99.200%
2025-10-27	57.8400	62.6700	57.8400	62.6700	+49.001%	87	62	-99.011%
2025-10-17	42.0600	42.0600	42.0600	42.0600	+1.816%	5	62	-98.526%
2025-10-14	43.7000	43.7000	41.3100	41.3100	-2.548%	11	59	-98.499%
2025-10-13	42.3900	42.3900	42.3900	42.3900	-17.207%	5	55	-98.537%
2025-10-09	51.2000	51.2000	51.2000	51.2000	+0.669%	1	51	-98.789%
2025-10-07	50.7700	50.8600	50.7500	50.8600	+5.344%	88	51	-98.781%
2025-10-06	48.2800	48.2800	48.2800	48.2800	+7.384%	2	8	-98.716%
2025-10-02	44.9600	44.9600	44.9600	44.9600	+20.893%	3	6	-98.621%
2025-09-29	37.1900	37.1900	37.1900	37.1900	-17.830%	5	6	-98.333%
2025-09-22	41.4300	45.2600	41.4300	45.2600	0.000%	3	2	-98.630%

.dark-mode .l15X3c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l15X3c{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C8100SPX Weekly Sep 30 2026 8100.00 Call (SPXW260930C08100000)option OPRA

SPXW20260930C8100
SPX Weekly Sep 30 2026 8100.00 Call (SPXW260930C08100000)
option OPRA