Dark

SPXW20260930C8200
SPX Weekly Sep 30 2026 8200.00 Call (SPXW260930C08200000)
option OPRA

EOD

Jul 8, 2026

12.30-18.543%(-2.80)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	13.4000	13.5000	12.3000	12.3000	-18.543%	59	1,644	0.000%
2026-07-07	16.9000	16.9000	15.1000	15.1000	-27.404%	22	1,622	-18.543%
2026-07-06	17.2000	20.8000	16.8300	20.8000	+35.948%	11	1,628	-40.865%
2026-07-02	21.5000	21.5000	15.3000	15.3000	-28.505%	9	1,622	-19.608%
2026-07-01	21.4000	21.4000	21.4000	21.4000	+2.885%	1	1,622	-42.523%
2026-06-30	20.5200	20.8000	20.4500	20.8000	+34.194%	30	1,621	-40.865%
2026-06-29	15.5000	15.5000	15.5000	15.5000	+11.271%	9	1,645	-20.645%
2026-06-26	12.3400	13.9300	12.3400	13.9300	-0.713%	7	1,647	-11.701%
2026-06-25	13.7000	14.0300	13.7000	14.0300	-9.484%	2	1,645	-12.331%
2026-06-24	19.1000	19.1000	15.5000	15.5000	-11.932%	4	1,644	-20.645%
2026-06-23	16.3800	20.0000	16.3800	17.6000	-32.308%	6	1,641	-30.114%
2026-06-22	32.0000	32.0000	26.0000	26.0000	-17.329%	4	1,642	-52.692%
2026-06-18	31.4500	31.4500	31.4500	31.4500	+21.994%	1	1,640	-60.890%
2026-06-17	25.7800	25.7800	25.7800	25.7800	-47.729%	1	1,640	-52.289%
2026-06-15	45.9400	49.3200	45.9400	49.3200	+83.210%	6	1,640	-75.061%
2026-06-11	20.6000	26.9200	20.6000	26.9200	+28.129%	5	1,640	-54.309%
2026-06-10	29.5300	29.5300	21.0100	21.0100	-23.209%	3	1,637	-41.456%
2026-06-09	24.5400	27.3600	24.5400	27.3600	-20.373%	2	834	-55.044%
2026-06-08	34.3600	34.3600	34.3600	34.3600	+15.341%	1	834	-64.203%
2026-06-05	44.3500	44.4200	29.7900	29.7900	-50.923%	4	838	-58.711%
2026-06-04	62.1500	62.2000	60.7000	60.7000	-13.075%	49	838	-79.736%
2026-06-01	69.8300	69.8300	69.8300	69.8300	+6.725%	4	841	-82.386%
2026-05-28	64.4800	65.4500	64.4800	65.4300	+15.397%	7	841	-81.201%
2026-05-27	60.7500	60.7500	56.7000	56.7000	+20.947%	506	847	-78.307%
2026-05-20	45.1000	46.9300	45.1000	46.8800	+25.314%	85	492	-73.763%
2026-05-19	37.4100	37.4100	37.4100	37.4100	-48.627%	4	524	-67.121%
2026-05-14	72.8200	72.8200	72.8200	72.8200	+17.168%	1	524	-83.109%
2026-05-13	62.1500	62.1500	62.1500	62.1500	+48.329%	12	523	-80.209%
2026-05-12	41.6000	41.9000	41.6000	41.9000	-19.931%	5	523	-70.644%
2026-05-11	53.3200	53.3200	52.3300	52.3300	+49.900%	5	523	-76.495%
2026-05-07	38.1000	38.2800	34.9100	34.9100	-12.330%	6	504	-64.767%
2026-05-06	31.9000	39.8200	31.9000	39.8200	+67.311%	2	515	-69.111%
2026-05-05	22.2900	23.8000	22.2900	23.8000	-6.299%	303	517	-48.319%
2026-05-01	25.1800	25.4000	25.1800	25.4000	+41.504%	3	664	-51.575%
2026-04-30	16.7000	18.2000	16.7000	17.9500	+10.123%	7	664	-31.476%
2026-04-29	16.2400	16.3000	15.2600	16.3000	-5.780%	15	663	-24.540%
2026-04-28	17.3000	17.3000	17.3000	17.3000	-20.092%	2	653	-28.902%
2026-04-27	21.1100	21.6500	21.1100	21.6500	+31.611%	4	651	-43.187%
2026-04-24	16.4500	16.4500	16.4500	16.4500	+11.149%	7	648	-25.228%
2026-04-23	14.8000	14.8000	14.8000	14.8000	-21.235%	302	655	-16.892%
2026-04-21	19.2300	19.2300	18.7400	18.7900	+2.959%	4	531	-34.540%
2026-04-20	18.3700	18.9600	18.2500	18.2500	-12.470%	11	531	-32.603%
2026-04-17	18.1700	20.8500	18.1700	20.8500	+67.470%	63	524	-41.007%
2026-04-15	9.4000	12.4500	9.4000	12.4500	+76.596%	555	519	-1.205%
2026-04-14	6.9500	7.0500	6.9500	7.0500	+24.779%	6	368	+74.468%
2026-04-13	5.3700	5.6500	5.3300	5.6500	+2.541%	157	368	+117.699%
2026-04-10	5.5400	5.5400	5.4700	5.5100	+2.226%	18	290	+123.230%
2026-04-09	5.3900	5.3900	5.3900	5.3900	+5.686%	1	289	+128.200%
2026-04-08	5.1000	5.1000	5.1000	5.1000	+37.838%	2	288	+141.176%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-9.756%	3	328	+232.432%
2026-04-01	4.1000	4.1000	4.1000	4.1000	-14.583%	29	331	+200.000%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-31.721%	26	331	+156.250%
2026-03-16	6.9600	7.0300	6.9600	7.0300	-11.905%	24	331	+74.964%
2026-03-12	8.1500	8.1500	7.9800	7.9800	-24.072%	5	323	+54.135%
2026-03-03	10.5900	10.5900	10.5100	10.5100	-35.758%	2	322	+17.031%
2026-02-18	16.1400	16.3700	16.1100	16.3600	+7.632%	210	279	-24.817%
2026-02-13	15.2000	15.2000	15.2000	15.2000	-31.839%	3	400	-19.079%
2026-02-10	22.3000	22.3000	22.3000	22.3000	-6.695%	1	400	-44.843%
2026-02-09	22.0000	24.0000	22.0000	23.9000	+26.455%	104	400	-48.536%
2026-02-04	18.9000	18.9000	18.9000	18.9000	-24.701%	1	323	-34.921%
2026-01-29	28.1000	28.1000	25.0000	25.1000	-18.427%	34	333	-50.996%
2026-01-28	30.7700	30.7700	30.7700	30.7700	+35.491%	4	326	-60.026%
2026-01-22	22.0900	24.0400	21.9500	22.7100	+27.656%	190	326	-45.839%
2026-01-21	17.7900	17.7900	17.7900	17.7900	-28.897%	1	202	-30.860%
2026-01-14	25.0200	25.0200	25.0200	25.0200	-20.318%	1	202	-50.839%
2026-01-09	31.4000	31.4000	31.4000	31.4000	-8.187%	1	193	-60.828%
2026-01-07	34.2000	34.2000	34.2000	34.2000	+18.339%	8	194	-64.035%
2026-01-05	27.0000	28.9000	27.0000	28.9000	+12.451%	2	95	-57.439%
2025-12-31	25.7000	25.7000	25.7000	25.7000	-6.170%	20	95	-52.140%
2025-12-23	27.3900	27.3900	27.3900	27.3900	+19.607%	2	95	-55.093%
2025-12-19	23.2200	23.2200	22.9000	22.9000	-3.457%	23	94	-46.288%
2025-12-18	23.7200	23.7200	23.7200	23.7200	+11.887%	1	94	-48.145%
2025-12-17	24.0000	24.0000	21.2000	21.2000	-16.437%	20	93	-41.981%
2025-12-16	26.8400	26.8400	24.6000	25.3700	-28.975%	3	78	-51.518%
2025-12-11	35.7300	35.7300	35.7200	35.7200	-1.868%	4	77	-65.566%
2025-12-09	36.7600	36.7600	36.4000	36.4000	-10.784%	3	77	-66.209%
2025-11-06	46.3000	46.8000	40.8000	40.8000	-22.226%	4	76	-69.853%
2025-11-04	55.1500	55.2200	52.4600	52.4600	-16.730%	7	75	-76.554%
2025-10-31	63.0000	63.0000	63.0000	63.0000	-0.095%	35	71	-80.476%
2025-10-29	66.2100	66.3800	63.0600	63.0600	+12.186%	16	36	-80.495%
2025-10-28	56.2700	56.2700	56.2100	56.2100	+12.017%	2	32	-78.118%
2025-10-27	48.4900	50.4200	48.4900	50.1800	+38.695%	5	35	-75.488%
2025-10-23	36.1600	36.1800	36.1600	36.1800	-2.480%	4	35	-66.003%
2025-10-20	36.9000	37.2000	36.9000	37.1000	+11.211%	23	33	-66.846%
2025-10-17	33.3600	33.3600	33.3600	33.3600	-12.853%	5	12	-63.129%
2025-10-06	38.2800	38.2800	38.2800	38.2800	+8.105%	2	7	-67.868%
2025-10-02	35.4100	35.4100	35.4100	35.4100	-1.255%	3	5	-65.264%
2025-09-22	35.8600	35.8600	35.8600	35.8600	0.000%	2	2	-65.700%

.dark-mode .QhjrMl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QhjrMl{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C8200SPX Weekly Sep 30 2026 8200.00 Call (SPXW260930C08200000)option OPRA

SPXW20260930C8200
SPX Weekly Sep 30 2026 8200.00 Call (SPXW260930C08200000)
option OPRA