Dark

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

EOD

Jul 7, 2026

10.40-1.328%(-0.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	10.4000	10.4000	10.4000	10.4000	-1.328%	3	3,221	0.000%
2026-07-06	10.5400	10.5400	10.5400	10.5400	+18.962%	4	3,218	-1.328%
2026-07-02	8.8600	8.8600	8.8600	8.8600	+0.568%	10	3,216	+17.381%
2026-06-26	8.8100	8.8100	8.8100	8.8100	-19.909%	4	3,216	+18.048%
2026-06-23	10.5000	13.1000	10.5000	11.0000	-29.032%	253	3,464	-5.455%
2026-06-22	20.6000	20.6000	15.5000	15.5000	-24.939%	3	2,829	-32.903%
2026-06-18	20.6500	20.6500	20.6500	20.6500	+25.152%	1	2,947	-49.637%
2026-06-17	23.6000	23.7500	16.5000	16.5000	-29.336%	254	2,947	-36.970%
2026-06-16	27.6300	27.6300	23.3500	23.3500	-32.221%	2	2,947	-55.460%
2026-06-15	31.8900	34.4500	31.8900	34.4500	+86.317%	3	2,953	-69.811%
2026-06-11	14.6700	18.4900	14.6700	18.4900	+9.994%	10	2,953	-43.753%
2026-06-10	19.0500	19.0500	16.8100	16.8100	-11.526%	3	2,946	-38.132%
2026-06-09	16.8100	19.0000	16.6000	19.0000	-8.434%	2,353	2,947	-45.263%
2026-06-05	27.5200	27.5200	20.7500	20.7500	-53.033%	6	1,793	-49.880%
2026-06-04	44.3100	44.3100	44.1500	44.1800	+3.490%	42	1,790	-76.460%
2026-06-03	42.6900	42.6900	42.6900	42.6900	-11.284%	1	1,834	-75.638%
2026-06-01	45.5300	48.1200	45.2900	48.1200	+3.041%	501	1,834	-78.387%
2026-05-29	48.0100	48.0100	46.7000	46.7000	-0.638%	20	1,369	-77.730%
2026-05-28	47.0000	47.0000	47.0000	47.0000	+9.685%	1	1,369	-77.872%
2026-05-27	42.8700	42.8700	42.8500	42.8500	+1.781%	42	1,368	-75.729%
2026-05-26	42.1000	42.1000	42.1000	42.1000	+28.315%	2	1,336	-75.297%
2026-05-20	31.3000	32.8100	31.3000	32.8100	-41.681%	4	1,329	-68.302%
2026-05-14	56.2600	56.2600	56.2600	56.2600	+26.598%	10	1,325	-81.514%
2026-05-13	44.4400	44.4400	44.4400	44.4400	+9.189%	8	1,325	-76.598%
2026-05-11	40.7000	40.7000	40.7000	40.7000	+40.248%	1	1,325	-74.447%
2026-05-06	29.0200	29.0200	29.0200	29.0200	+55.187%	1	482	-64.163%
2026-05-05	16.0000	18.7000	16.0000	18.7000	+6.857%	34	483	-44.385%
2026-05-01	16.3500	17.5000	16.3500	17.5000	+15.132%	111	549	-40.571%
2026-04-30	14.4000	15.2000	14.4000	15.2000	+42.056%	3	549	-31.579%
2026-04-29	10.7000	10.7000	10.7000	10.7000	-11.934%	3	547	-2.804%
2026-04-28	12.0000	12.1900	12.0000	12.1500	-20.588%	104	548	-14.403%
2026-04-27	15.3000	15.3000	15.3000	15.3000	+5.517%	1	444	-32.026%
2026-04-24	12.5000	14.5000	12.5000	14.5000	+31.818%	2	445	-28.276%
2026-04-23	11.6000	11.6000	11.0000	11.0000	-10.569%	3	447	-5.455%
2026-04-22	12.3000	12.3000	12.3000	12.3000	+7.895%	7	445	-15.447%
2026-04-21	11.7000	11.7000	11.4000	11.4000	-13.636%	86	438	-8.772%
2026-04-20	13.9000	13.9000	13.2000	13.2000	-4.899%	8	431	-21.212%
2026-04-17	12.2000	14.5000	12.2000	13.8800	+41.633%	78	430	-25.072%
2026-04-16	10.4100	10.6000	9.8000	9.8000	+18.072%	8	394	+6.122%
2026-04-15	8.2900	8.3100	8.1600	8.3000	+61.165%	267	392	+25.301%
2026-04-14	5.1300	5.1500	5.1300	5.1500	+29.073%	60	258	+101.942%
2026-04-13	3.9800	3.9900	3.9800	3.9900	+2.308%	6	258	+160.652%
2026-04-08	3.9000	3.9000	3.9000	3.9000	+30.000%	2	258	+166.667%
2026-04-06	3.0000	3.0000	3.0000	3.0000	-26.290%	1	258	+246.667%
2026-03-19	4.0700	4.0700	4.0700	4.0700	-3.095%	10	259	+155.528%
2026-03-18	4.2000	4.2000	4.2000	4.2000	-16.832%	1	254	+147.619%
2026-03-13	5.0500	5.0500	5.0500	5.0500	-19.841%	1	254	+105.941%
2026-03-11	6.3200	6.3200	6.3000	6.3000	-5.830%	2	253	+65.079%
2026-03-10	6.6000	6.6900	6.6000	6.6900	+2.294%	2	251	+55.456%
2026-03-09	5.5300	6.5400	5.5300	6.5400	-2.388%	4	252	+59.021%
2026-03-06	6.8600	6.8600	6.7000	6.7000	-11.842%	2	254	+55.224%
2026-03-05	7.1700	7.6000	6.9300	7.6000	-4.161%	417	254	+36.842%
2026-03-04	8.0300	8.0300	7.9300	7.9300	-16.526%	2	92	+31.148%
2026-02-27	9.5000	9.5000	9.5000	9.5000	-24.000%	1	90	+9.474%
2026-02-25	12.5000	12.5000	12.5000	12.5000	+13.225%	1	90	-16.800%
2026-02-24	11.0600	11.0600	11.0400	11.0400	+5.143%	2	90	-5.797%
2026-02-19	10.3100	10.5000	10.3100	10.5000	-12.281%	2	89	-0.952%
2026-02-18	11.8500	12.2400	11.8500	11.9700	-16.352%	12	89	-13.116%
2026-02-12	14.3100	14.3100	14.3100	14.3100	-19.607%	1	98	-27.324%
2026-02-09	17.3000	18.0000	17.3000	17.8000	+30.786%	10	98	-41.573%
2026-02-06	13.6100	13.6100	13.6100	13.6100	-25.220%	2	92	-23.586%
2026-01-30	18.2000	18.2000	18.2000	18.2000	0.000%	26	90	-42.857%
2026-01-29	19.5000	19.5000	16.6000	18.2000	+3.409%	5	64	-42.857%
2026-01-22	17.5000	17.6000	17.5000	17.6000	+17.333%	2	64	-40.909%
2026-01-21	12.9000	15.0000	12.9000	15.0000	-0.266%	2	65	-30.667%
2026-01-20	15.0400	15.0400	15.0400	15.0400	-22.073%	1	64	-30.851%
2026-01-16	19.2800	19.3000	19.2800	19.3000	-11.468%	2	64	-46.114%
2026-01-13	22.1000	22.9000	21.8000	21.8000	-9.015%	3	87	-52.294%
2026-01-09	23.9600	23.9600	23.9600	23.9600	+11.963%	1	88	-56.594%
2025-12-30	21.4000	21.4000	21.4000	21.4000	-10.833%	2	87	-51.402%
2025-12-26	24.0000	24.0000	24.0000	24.0000	+32.086%	10	64	-56.667%
2025-12-18	18.1700	18.1700	18.1700	18.1700	+12.857%	1	54	-42.763%
2025-12-17	16.1000	16.1000	16.1000	16.1000	-42.500%	5	54	-35.404%
2025-12-11	28.0000	28.0000	28.0000	28.0000	-13.846%	20	54	-62.857%
2025-11-06	33.0000	33.0000	32.5000	32.5000	-25.459%	3	35	-68.000%
2025-11-04	43.6000	43.6000	43.6000	43.6000	-11.919%	1	37	-76.147%
2025-11-03	49.5000	49.5000	49.5000	49.5000	-0.282%	2	35	-78.990%
2025-10-31	49.6400	49.6400	49.6400	49.6400	+1.100%	1	35	-79.049%
2025-10-30	48.9100	49.1000	48.7800	49.1000	-8.651%	12	34	-78.819%
2025-10-29	54.0900	54.0900	53.6300	53.7500	+33.773%	8	33	-80.651%
2025-10-27	40.1800	40.1800	40.1800	40.1800	+35.743%	1	29	-74.116%
2025-10-20	29.4000	29.6000	29.4000	29.6000	+7.130%	27	29	-64.865%
2025-10-14	27.7800	27.7800	27.6300	27.6300	+9.209%	2	3	-62.360%
2025-10-01	25.3000	25.3000	25.3000	25.3000	+18.224%	2	2	-58.893%
2025-09-25	21.4000	21.4000	21.4000	21.4000	0.000%	2	2	-51.402%

.dark-mode .P9JL2X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P9JL2X{ 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