Dark

SPXW20260930C8300
SPX Weekly Sep 30 2026 8300.00 Call (SPXW260930C08300000)
option OPRA

EOD

Sep 10, 2026

0.2700-32.500%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2700	0.2700	0.2700	0.2700	-32.500%	2	8,475	0.000%
2026-09-09	0.4200	0.4200	0.4000	0.4000	-27.273%	4	8,475	-32.500%
2026-09-08	0.5500	0.5500	0.5500	0.5500	-22.535%	1	8,519	-50.909%
2026-09-04	0.7500	0.7500	0.7100	0.7100	-30.392%	6	8,520	-61.972%
2026-09-03	1.1300	1.1300	1.0200	1.0200	+96.154%	7	8,520	-73.529%
2026-09-02	0.5100	0.6000	0.5100	0.5200	-35.000%	5	8,516	-48.077%
2026-08-31	0.8400	0.9000	0.7800	0.8000	-30.435%	46	8,525	-66.250%
2026-08-28	1.7500	2.3000	1.1500	1.1500	-40.415%	15	8,527	-76.522%
2026-08-27	1.6500	1.9300	1.6100	1.9300	+28.667%	19	8,529	-86.010%
2026-08-26	1.6000	1.6000	1.3700	1.5000	+7.143%	9	8,536	-82.000%
2026-08-25	1.7000	1.7000	1.4000	1.4000	+7.692%	20	8,537	-80.714%
2026-08-24	1.4000	1.4000	1.2600	1.3000	-17.197%	14	8,531	-79.231%
2026-08-21	1.6000	1.6000	1.5700	1.5700	-40.076%	16	8,533	-82.803%
2026-08-19	3.6400	3.6400	2.6200	2.6200	-4.029%	5	8,548	-89.695%
2026-08-18	3.5100	3.5100	2.7300	2.7300	-47.195%	19	8,548	-90.110%
2026-08-17	8.2700	8.2700	5.1700	5.1700	-36.951%	157	8,554	-94.778%
2026-08-14	8.8000	8.8000	8.2000	8.2000	-25.792%	6	8,454	-96.707%
2026-08-13	10.6600	14.8500	9.7000	11.0500	+41.667%	8	8,457	-97.557%
2026-08-12	9.9500	10.2000	7.8000	7.8000	-3.106%	30	8,458	-96.538%
2026-08-11	8.0500	8.0500	8.0500	8.0500	-30.842%	1	8,456	-96.646%
2026-08-10	12.4500	12.4500	11.6400	11.6400	-6.356%	2	8,456	-97.680%
2026-08-07	11.4000	13.3200	11.4000	12.4300	+42.874%	71	8,456	-97.828%
2026-08-06	12.5000	13.3000	8.7000	8.7000	-35.075%	24	8,443	-96.897%
2026-08-05	25.3100	28.5000	13.4000	13.4000	-36.099%	4	8,450	-97.985%
2026-08-04	8.7600	21.8000	8.7600	20.9700	+235.520%	572	8,447	-98.712%
2026-08-03	3.8300	6.2700	3.8300	6.2500	+130.627%	6,074	8,930	-95.680%
2026-07-31	2.7100	2.7100	2.7100	2.7100	+26.047%	1	3,253	-90.037%
2026-07-30	2.2000	2.2000	2.1500	2.1500	+41.447%	30	3,252	-87.442%
2026-07-29	1.5200	1.5200	1.5200	1.5200	-36.667%	1	3,222	-82.237%
2026-07-28	2.4000	2.4000	2.4000	2.4000	+11.628%	46	3,222	-88.750%
2026-07-27	2.1500	2.1500	2.1500	2.1500	-16.016%	40	3,222	-87.442%
2026-07-23	2.6000	2.6000	2.5600	2.5600	-53.455%	3	3,222	-89.453%
2026-07-16	7.5100	7.5100	5.5000	5.5000	-36.782%	54	3,222	-95.091%
2026-07-15	8.7000	8.7000	8.7000	8.7000	+4.819%	1	3,221	-96.897%
2026-07-13	10.2000	10.2000	8.3000	8.3000	-20.192%	2	3,222	-96.747%
2026-07-07	10.4000	10.4000	10.4000	10.4000	-1.328%	3	3,221	-97.404%
2026-07-06	10.5400	10.5400	10.5400	10.5400	+18.962%	4	3,218	-97.438%
2026-07-02	8.8600	8.8600	8.8600	8.8600	+0.568%	10	3,216	-96.953%
2026-06-26	8.8100	8.8100	8.8100	8.8100	-19.909%	4	3,216	-96.935%
2026-06-23	10.5000	13.1000	10.5000	11.0000	-29.032%	253	3,464	-97.545%
2026-06-22	20.6000	20.6000	15.5000	15.5000	-24.939%	3	2,829	-98.258%
2026-06-18	20.6500	20.6500	20.6500	20.6500	+25.152%	1	2,947	-98.692%
2026-06-17	23.6000	23.7500	16.5000	16.5000	-29.336%	254	2,947	-98.364%
2026-06-16	27.6300	27.6300	23.3500	23.3500	-32.221%	2	2,947	-98.844%
2026-06-15	31.8900	34.4500	31.8900	34.4500	+86.317%	3	2,953	-99.216%
2026-06-11	14.6700	18.4900	14.6700	18.4900	+9.994%	10	2,953	-98.540%
2026-06-10	19.0500	19.0500	16.8100	16.8100	-11.526%	3	2,946	-98.394%
2026-06-09	16.8100	19.0000	16.6000	19.0000	-8.434%	2,353	2,947	-98.579%
2026-06-05	27.5200	27.5200	20.7500	20.7500	-53.033%	6	1,793	-98.699%
2026-06-04	44.3100	44.3100	44.1500	44.1800	+3.490%	42	1,790	-99.389%
2026-06-03	42.6900	42.6900	42.6900	42.6900	-11.284%	1	1,834	-99.368%
2026-06-01	45.5300	48.1200	45.2900	48.1200	+3.041%	501	1,834	-99.439%
2026-05-29	48.0100	48.0100	46.7000	46.7000	-0.638%	20	1,369	-99.422%
2026-05-28	47.0000	47.0000	47.0000	47.0000	+9.685%	1	1,369	-99.426%
2026-05-27	42.8700	42.8700	42.8500	42.8500	+1.781%	42	1,368	-99.370%
2026-05-26	42.1000	42.1000	42.1000	42.1000	+28.315%	2	1,336	-99.359%
2026-05-20	31.3000	32.8100	31.3000	32.8100	-41.681%	4	1,329	-99.177%
2026-05-14	56.2600	56.2600	56.2600	56.2600	+26.598%	10	1,325	-99.520%
2026-05-13	44.4400	44.4400	44.4400	44.4400	+9.189%	8	1,325	-99.392%
2026-05-11	40.7000	40.7000	40.7000	40.7000	+40.248%	1	1,325	-99.337%
2026-05-06	29.0200	29.0200	29.0200	29.0200	+55.187%	1	482	-99.070%
2026-05-05	16.0000	18.7000	16.0000	18.7000	+6.857%	34	483	-98.556%
2026-05-01	16.3500	17.5000	16.3500	17.5000	+15.132%	111	549	-98.457%
2026-04-30	14.4000	15.2000	14.4000	15.2000	+42.056%	3	549	-98.224%
2026-04-29	10.7000	10.7000	10.7000	10.7000	-11.934%	3	547	-97.477%
2026-04-28	12.0000	12.1900	12.0000	12.1500	-20.588%	104	548	-97.778%
2026-04-27	15.3000	15.3000	15.3000	15.3000	+5.517%	1	444	-98.235%
2026-04-24	12.5000	14.5000	12.5000	14.5000	+31.818%	2	445	-98.138%
2026-04-23	11.6000	11.6000	11.0000	11.0000	-10.569%	3	447	-97.545%
2026-04-22	12.3000	12.3000	12.3000	12.3000	+7.895%	7	445	-97.805%
2026-04-21	11.7000	11.7000	11.4000	11.4000	-13.636%	86	438	-97.632%
2026-04-20	13.9000	13.9000	13.2000	13.2000	-4.899%	8	431	-97.955%
2026-04-17	12.2000	14.5000	12.2000	13.8800	+41.633%	78	430	-98.055%
2026-04-16	10.4100	10.6000	9.8000	9.8000	+18.072%	8	394	-97.245%
2026-04-15	8.2900	8.3100	8.1600	8.3000	+61.165%	267	392	-96.747%
2026-04-14	5.1300	5.1500	5.1300	5.1500	+29.073%	60	258	-94.757%
2026-04-13	3.9800	3.9900	3.9800	3.9900	+2.308%	6	258	-93.233%
2026-04-08	3.9000	3.9000	3.9000	3.9000	+30.000%	2	258	-93.077%
2026-04-06	3.0000	3.0000	3.0000	3.0000	-26.290%	1	258	-91.000%
2026-03-19	4.0700	4.0700	4.0700	4.0700	-3.095%	10	259	-93.366%
2026-03-18	4.2000	4.2000	4.2000	4.2000	-16.832%	1	254	-93.571%
2026-03-13	5.0500	5.0500	5.0500	5.0500	-19.841%	1	254	-94.653%
2026-03-11	6.3200	6.3200	6.3000	6.3000	-5.830%	2	253	-95.714%
2026-03-10	6.6000	6.6900	6.6000	6.6900	+2.294%	2	251	-95.964%
2026-03-09	5.5300	6.5400	5.5300	6.5400	-2.388%	4	252	-95.872%
2026-03-06	6.8600	6.8600	6.7000	6.7000	-11.842%	2	254	-95.970%
2026-03-05	7.1700	7.6000	6.9300	7.6000	-4.161%	417	254	-96.447%
2026-03-04	8.0300	8.0300	7.9300	7.9300	-16.526%	2	92	-96.595%
2026-02-27	9.5000	9.5000	9.5000	9.5000	-24.000%	1	90	-97.158%
2026-02-25	12.5000	12.5000	12.5000	12.5000	+13.225%	1	90	-97.840%
2026-02-24	11.0600	11.0600	11.0400	11.0400	+5.143%	2	90	-97.554%
2026-02-19	10.3100	10.5000	10.3100	10.5000	-12.281%	2	89	-97.429%
2026-02-18	11.8500	12.2400	11.8500	11.9700	-16.352%	12	89	-97.744%
2026-02-12	14.3100	14.3100	14.3100	14.3100	-19.607%	1	98	-98.113%
2026-02-09	17.3000	18.0000	17.3000	17.8000	+30.786%	10	98	-98.483%
2026-02-06	13.6100	13.6100	13.6100	13.6100	-25.220%	2	92	-98.016%
2026-01-30	18.2000	18.2000	18.2000	18.2000	0.000%	26	90	-98.516%
2026-01-29	19.5000	19.5000	16.6000	18.2000	+3.409%	5	64	-98.516%
2026-01-22	17.5000	17.6000	17.5000	17.6000	+17.333%	2	64	-98.466%
2026-01-21	12.9000	15.0000	12.9000	15.0000	-0.266%	2	65	-98.200%
2026-01-20	15.0400	15.0400	15.0400	15.0400	-22.073%	1	64	-98.205%
2026-01-16	19.2800	19.3000	19.2800	19.3000	-11.468%	2	64	-98.601%
2026-01-13	22.1000	22.9000	21.8000	21.8000	-9.015%	3	87	-98.761%
2026-01-09	23.9600	23.9600	23.9600	23.9600	+11.963%	1	88	-98.873%
2025-12-30	21.4000	21.4000	21.4000	21.4000	-10.833%	2	87	-98.738%
2025-12-26	24.0000	24.0000	24.0000	24.0000	+32.086%	10	64	-98.875%
2025-12-18	18.1700	18.1700	18.1700	18.1700	+12.857%	1	54	-98.514%
2025-12-17	16.1000	16.1000	16.1000	16.1000	-42.500%	5	54	-98.323%
2025-12-11	28.0000	28.0000	28.0000	28.0000	-13.846%	20	54	-99.036%
2025-11-06	33.0000	33.0000	32.5000	32.5000	-25.459%	3	35	-99.169%
2025-11-04	43.6000	43.6000	43.6000	43.6000	-11.919%	1	37	-99.381%
2025-11-03	49.5000	49.5000	49.5000	49.5000	-0.282%	2	35	-99.455%
2025-10-31	49.6400	49.6400	49.6400	49.6400	+1.100%	1	35	-99.456%
2025-10-30	48.9100	49.1000	48.7800	49.1000	-8.651%	12	34	-99.450%
2025-10-29	54.0900	54.0900	53.6300	53.7500	+33.773%	8	33	-99.498%
2025-10-27	40.1800	40.1800	40.1800	40.1800	+35.743%	1	29	-99.328%
2025-10-20	29.4000	29.6000	29.4000	29.6000	+7.130%	27	29	-99.088%
2025-10-14	27.7800	27.7800	27.6300	27.6300	+9.209%	2	3	-99.023%
2025-10-01	25.3000	25.3000	25.3000	25.3000	+18.224%	2	2	-98.933%
2025-09-25	21.4000	21.4000	21.4000	21.4000	0.000%	2	2	-98.738%

.dark-mode .mT6djg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mT6djg{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C8300SPX Weekly Sep 30 2026 8300.00 Call (SPXW260930C08300000)option OPRA

SPXW20260930C8300
SPX Weekly Sep 30 2026 8300.00 Call (SPXW260930C08300000)
option OPRA