Dark

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

EOD

Sep 10, 2026

0.3500-30.000%(-0.1500)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4500	0.4500	0.3500	0.3500	-30.000%	24	19,749	0.000%
2026-09-09	0.5900	0.5900	0.5000	0.5000	-38.272%	10	19,733	-30.000%
2026-09-08	0.8100	0.8100	0.7300	0.8100	-35.200%	54	19,734	-56.790%
2026-09-04	1.0500	1.2500	1.0500	1.2500	-34.211%	97	19,738	-72.000%
2026-09-03	1.2400	2.3700	1.2400	1.9000	+123.529%	244	19,738	-81.579%
2026-09-02	0.8700	1.0500	0.8500	0.8500	-5.556%	37	19,554	-58.824%
2026-09-01	0.8000	1.0500	0.7000	0.9000	-38.776%	81	19,561	-61.111%
2026-08-31	1.5500	1.5700	1.2700	1.4700	-33.784%	1,416	13,446	-76.190%
2026-08-28	3.7900	5.0000	2.2200	2.2200	-46.506%	88	14,821	-84.234%
2026-08-27	2.7400	4.1500	2.7400	4.1500	+47.163%	86	14,849	-91.566%
2026-08-26	2.6900	3.1000	2.6200	2.8200	-2.759%	28	14,857	-87.589%
2026-08-25	2.9000	2.9000	2.7000	2.9000	+7.407%	19	14,855	-87.931%
2026-08-24	2.9000	3.2000	2.1300	2.7000	-20.588%	74	14,858	-87.037%
2026-08-21	3.6100	4.7000	3.4000	3.4000	+7.937%	24	14,840	-89.706%
2026-08-20	4.5500	5.6700	3.1500	3.1500	-45.783%	126	14,826	-88.889%
2026-08-19	7.9000	8.8000	5.8100	5.8100	-1.525%	67	14,847	-93.976%
2026-08-18	7.5100	7.6000	5.9000	5.9000	-45.872%	99	14,844	-94.068%
2026-08-17	14.3400	14.3400	10.9000	10.9000	-33.739%	50	14,833	-96.789%
2026-08-14	21.0300	21.8500	15.7400	16.4500	-23.059%	77	14,814	-97.872%
2026-08-13	19.8100	26.9300	19.3000	21.3800	+34.465%	162	14,830	-98.363%
2026-08-12	20.1800	20.1800	15.9000	15.9000	+0.633%	39	14,777	-97.799%
2026-08-11	18.4400	18.4400	14.9500	15.8000	-24.510%	30	14,770	-97.785%
2026-08-10	23.2000	23.2000	20.0200	20.9300	-5.593%	14	14,779	-98.328%
2026-08-07	20.0000	23.7800	19.5500	22.1700	+31.729%	49	14,767	-98.421%
2026-08-06	22.3000	23.0000	15.7000	16.8300	-23.500%	172	14,756	-97.920%
2026-08-05	42.0000	42.9600	21.9000	22.0000	-34.328%	209	14,842	-98.409%
2026-08-04	14.0200	33.5000	14.0200	33.5000	+215.443%	288	14,688	-98.955%
2026-08-03	7.0200	10.6200	7.0200	10.6200	+231.875%	44	14,761	-96.704%
2026-07-30	3.2000	3.2300	3.0000	3.2000	+37.931%	5	14,754	-89.063%
2026-07-29	2.7000	2.9500	2.3200	2.3200	-38.786%	12,110	14,755	-84.914%
2026-07-28	3.5000	3.7900	3.3000	3.7900	+8.286%	2,507	3,337	-90.765%
2026-07-27	4.7000	4.7000	3.5000	3.5000	-18.605%	61	2,689	-90.000%
2026-07-23	4.8000	4.8100	3.9500	4.3000	-35.821%	203	2,693	-91.860%
2026-07-22	7.1000	7.3000	6.7000	6.7000	-16.250%	3	2,552	-94.776%
2026-07-21	6.9600	8.0000	6.9600	8.0000	+10.345%	1,006	2,552	-95.625%
2026-07-20	7.8000	7.8000	7.2500	7.2500	-17.614%	2	1,827	-95.172%
2026-07-17	8.1700	8.8000	8.1700	8.8000	-35.766%	4	1,827	-96.023%
2026-07-16	12.8500	13.7000	12.8500	13.7000	-7.432%	4	1,829	-97.445%
2026-07-15	14.8000	14.8000	14.8000	14.8000	-12.890%	1	1,829	-97.635%
2026-07-13	16.9900	16.9900	16.9900	16.9900	-10.106%	1	2,315	-97.940%
2026-07-10	17.2000	18.9000	17.2000	18.9000	+14.545%	2	2,314	-98.148%
2026-07-09	13.7400	16.5000	13.7400	16.5000	+34.146%	905	2,314	-97.879%
2026-07-08	13.4000	13.5000	12.3000	12.3000	-18.543%	59	1,644	-97.154%
2026-07-07	16.9000	16.9000	15.1000	15.1000	-27.404%	22	1,622	-97.682%
2026-07-06	17.2000	20.8000	16.8300	20.8000	+35.948%	11	1,628	-98.317%
2026-07-02	21.5000	21.5000	15.3000	15.3000	-28.505%	9	1,622	-97.712%
2026-07-01	21.4000	21.4000	21.4000	21.4000	+2.885%	1	1,622	-98.364%
2026-06-30	20.5200	20.8000	20.4500	20.8000	+34.194%	30	1,621	-98.317%
2026-06-29	15.5000	15.5000	15.5000	15.5000	+11.271%	9	1,645	-97.742%
2026-06-26	12.3400	13.9300	12.3400	13.9300	-0.713%	7	1,647	-97.487%
2026-06-25	13.7000	14.0300	13.7000	14.0300	-9.484%	2	1,645	-97.505%
2026-06-24	19.1000	19.1000	15.5000	15.5000	-11.932%	4	1,644	-97.742%
2026-06-23	16.3800	20.0000	16.3800	17.6000	-32.308%	6	1,641	-98.011%
2026-06-22	32.0000	32.0000	26.0000	26.0000	-17.329%	4	1,642	-98.654%
2026-06-18	31.4500	31.4500	31.4500	31.4500	+21.994%	1	1,640	-98.887%
2026-06-17	25.7800	25.7800	25.7800	25.7800	-47.729%	1	1,640	-98.642%
2026-06-15	45.9400	49.3200	45.9400	49.3200	+83.210%	6	1,640	-99.290%
2026-06-11	20.6000	26.9200	20.6000	26.9200	+28.129%	5	1,640	-98.700%
2026-06-10	29.5300	29.5300	21.0100	21.0100	-23.209%	3	1,637	-98.334%
2026-06-09	24.5400	27.3600	24.5400	27.3600	-20.373%	2	834	-98.721%
2026-06-08	34.3600	34.3600	34.3600	34.3600	+15.341%	1	834	-98.981%
2026-06-05	44.3500	44.4200	29.7900	29.7900	-50.923%	4	838	-98.825%
2026-06-04	62.1500	62.2000	60.7000	60.7000	-13.075%	49	838	-99.423%
2026-06-01	69.8300	69.8300	69.8300	69.8300	+6.725%	4	841	-99.499%
2026-05-28	64.4800	65.4500	64.4800	65.4300	+15.397%	7	841	-99.465%
2026-05-27	60.7500	60.7500	56.7000	56.7000	+20.947%	506	847	-99.383%
2026-05-20	45.1000	46.9300	45.1000	46.8800	+25.314%	85	492	-99.253%
2026-05-19	37.4100	37.4100	37.4100	37.4100	-48.627%	4	524	-99.064%
2026-05-14	72.8200	72.8200	72.8200	72.8200	+17.168%	1	524	-99.519%
2026-05-13	62.1500	62.1500	62.1500	62.1500	+48.329%	12	523	-99.437%
2026-05-12	41.6000	41.9000	41.6000	41.9000	-19.931%	5	523	-99.165%
2026-05-11	53.3200	53.3200	52.3300	52.3300	+49.900%	5	523	-99.331%
2026-05-07	38.1000	38.2800	34.9100	34.9100	-12.330%	6	504	-98.997%
2026-05-06	31.9000	39.8200	31.9000	39.8200	+67.311%	2	515	-99.121%
2026-05-05	22.2900	23.8000	22.2900	23.8000	-6.299%	303	517	-98.529%
2026-05-01	25.1800	25.4000	25.1800	25.4000	+41.504%	3	664	-98.622%
2026-04-30	16.7000	18.2000	16.7000	17.9500	+10.123%	7	664	-98.050%
2026-04-29	16.2400	16.3000	15.2600	16.3000	-5.780%	15	663	-97.853%
2026-04-28	17.3000	17.3000	17.3000	17.3000	-20.092%	2	653	-97.977%
2026-04-27	21.1100	21.6500	21.1100	21.6500	+31.611%	4	651	-98.383%
2026-04-24	16.4500	16.4500	16.4500	16.4500	+11.149%	7	648	-97.872%
2026-04-23	14.8000	14.8000	14.8000	14.8000	-21.235%	302	655	-97.635%
2026-04-21	19.2300	19.2300	18.7400	18.7900	+2.959%	4	531	-98.137%
2026-04-20	18.3700	18.9600	18.2500	18.2500	-12.470%	11	531	-98.082%
2026-04-17	18.1700	20.8500	18.1700	20.8500	+67.470%	63	524	-98.321%
2026-04-15	9.4000	12.4500	9.4000	12.4500	+76.596%	555	519	-97.189%
2026-04-14	6.9500	7.0500	6.9500	7.0500	+24.779%	6	368	-95.035%
2026-04-13	5.3700	5.6500	5.3300	5.6500	+2.541%	157	368	-93.805%
2026-04-10	5.5400	5.5400	5.4700	5.5100	+2.226%	18	290	-93.648%
2026-04-09	5.3900	5.3900	5.3900	5.3900	+5.686%	1	289	-93.506%
2026-04-08	5.1000	5.1000	5.1000	5.1000	+37.838%	2	288	-93.137%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-9.756%	3	328	-90.541%
2026-04-01	4.1000	4.1000	4.1000	4.1000	-14.583%	29	331	-91.463%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-31.721%	26	331	-92.708%
2026-03-16	6.9600	7.0300	6.9600	7.0300	-11.905%	24	331	-95.021%
2026-03-12	8.1500	8.1500	7.9800	7.9800	-24.072%	5	323	-95.614%
2026-03-03	10.5900	10.5900	10.5100	10.5100	-35.758%	2	322	-96.670%
2026-02-18	16.1400	16.3700	16.1100	16.3600	+7.632%	210	279	-97.861%
2026-02-13	15.2000	15.2000	15.2000	15.2000	-31.839%	3	400	-97.697%
2026-02-10	22.3000	22.3000	22.3000	22.3000	-6.695%	1	400	-98.430%
2026-02-09	22.0000	24.0000	22.0000	23.9000	+26.455%	104	400	-98.536%
2026-02-04	18.9000	18.9000	18.9000	18.9000	-24.701%	1	323	-98.148%
2026-01-29	28.1000	28.1000	25.0000	25.1000	-18.427%	34	333	-98.606%
2026-01-28	30.7700	30.7700	30.7700	30.7700	+35.491%	4	326	-98.863%
2026-01-22	22.0900	24.0400	21.9500	22.7100	+27.656%	190	326	-98.459%
2026-01-21	17.7900	17.7900	17.7900	17.7900	-28.897%	1	202	-98.033%
2026-01-14	25.0200	25.0200	25.0200	25.0200	-20.318%	1	202	-98.601%
2026-01-09	31.4000	31.4000	31.4000	31.4000	-8.187%	1	193	-98.885%
2026-01-07	34.2000	34.2000	34.2000	34.2000	+18.339%	8	194	-98.977%
2026-01-05	27.0000	28.9000	27.0000	28.9000	+12.451%	2	95	-98.789%
2025-12-31	25.7000	25.7000	25.7000	25.7000	-6.170%	20	95	-98.638%
2025-12-23	27.3900	27.3900	27.3900	27.3900	+19.607%	2	95	-98.722%
2025-12-19	23.2200	23.2200	22.9000	22.9000	-3.457%	23	94	-98.472%
2025-12-18	23.7200	23.7200	23.7200	23.7200	+11.887%	1	94	-98.524%
2025-12-17	24.0000	24.0000	21.2000	21.2000	-16.437%	20	93	-98.349%
2025-12-16	26.8400	26.8400	24.6000	25.3700	-28.975%	3	78	-98.620%
2025-12-11	35.7300	35.7300	35.7200	35.7200	-1.868%	4	77	-99.020%
2025-12-09	36.7600	36.7600	36.4000	36.4000	-10.784%	3	77	-99.038%
2025-11-06	46.3000	46.8000	40.8000	40.8000	-22.226%	4	76	-99.142%
2025-11-04	55.1500	55.2200	52.4600	52.4600	-16.730%	7	75	-99.333%
2025-10-31	63.0000	63.0000	63.0000	63.0000	-0.095%	35	71	-99.444%
2025-10-29	66.2100	66.3800	63.0600	63.0600	+12.186%	16	36	-99.445%
2025-10-28	56.2700	56.2700	56.2100	56.2100	+12.017%	2	32	-99.377%
2025-10-27	48.4900	50.4200	48.4900	50.1800	+38.695%	5	35	-99.303%
2025-10-23	36.1600	36.1800	36.1600	36.1800	-2.480%	4	35	-99.033%
2025-10-20	36.9000	37.2000	36.9000	37.1000	+11.211%	23	33	-99.057%
2025-10-17	33.3600	33.3600	33.3600	33.3600	-12.853%	5	12	-98.951%
2025-10-06	38.2800	38.2800	38.2800	38.2800	+8.105%	2	7	-99.086%
2025-10-02	35.4100	35.4100	35.4100	35.4100	-1.255%	3	5	-99.012%
2025-09-22	35.8600	35.8600	35.8600	35.8600	0.000%	2	2	-99.024%

.dark-mode .lX1Sb8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lX1Sb8{ 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