Dark

SPXW20260930C8400
SPX Weekly Sep 30 2026 8400.00 Call (SPXW260930C08400000)
option OPRA

EOD

Jul 8, 2026

5.10-43.646%(-3.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.1000	5.1000	5.1000	5.1000	-43.646%	1	2,024	0.000%
2026-07-02	9.0500	9.0500	9.0500	9.0500	+11.728%	3	2,240	-43.646%
2026-06-30	8.0500	8.2900	8.0500	8.1000	+52.542%	16	2,242	-37.037%
2026-06-25	5.3100	5.3100	5.3100	5.3100	-2.569%	1	2,243	-3.955%
2026-06-24	6.9000	6.9000	5.4500	5.4500	-50.901%	52	2,244	-6.422%
2026-06-22	13.3000	13.3000	11.1000	11.1000	-40.642%	12	2,292	-54.054%
2026-06-16	18.8200	18.8200	18.7000	18.7000	-6.500%	2	2,291	-72.727%
2026-06-15	19.6000	20.0000	19.6000	20.0000	+41.844%	2	2,293	-74.500%
2026-06-12	16.1000	16.1000	14.1000	14.1000	+10.502%	4	2,293	-63.830%
2026-06-11	12.7600	12.7600	12.7600	12.7600	+14.955%	3	2,293	-60.031%
2026-06-10	11.1000	11.1000	11.1000	11.1000	-30.189%	1	3,290	-54.054%
2026-06-09	15.9000	15.9000	15.9000	15.9000	+16.998%	17	3,291	-67.925%
2026-06-05	18.5000	18.7300	13.5900	13.5900	-51.894%	22	3,291	-62.472%
2026-06-04	28.2500	28.2500	28.2500	28.2500	-0.423%	6	3,291	-81.947%
2026-06-03	30.3000	30.3000	28.3700	28.3700	-18.571%	34	3,291	-82.023%
2026-05-28	34.9300	34.9300	34.8400	34.8400	+11.026%	4	4,876	-85.362%
2026-05-27	31.4800	31.4800	31.3800	31.3800	+6.373%	4	4,876	-83.748%
2026-05-22	29.2000	29.5000	29.2000	29.5000	+22.002%	2	4,872	-82.712%
2026-05-20	23.4200	24.1900	23.4200	24.1800	+47.439%	20	4,872	-78.908%
2026-05-19	16.4000	16.4000	16.4000	16.4000	-11.828%	14	4,885	-68.902%
2026-05-18	24.4000	24.4000	18.6000	18.6000	-55.288%	27	4,885	-72.581%
2026-05-14	41.6000	41.6000	41.6000	41.6000	+83.260%	20	4,885	-87.740%
2026-05-12	21.8000	22.7000	21.8000	22.7000	-23.077%	35	4,885	-77.533%
2026-05-11	26.8000	29.5100	26.8000	29.5100	+68.725%	32	4,885	-82.718%
2026-05-07	17.4900	17.4900	17.4900	17.4900	-21.920%	6	4,779	-70.840%
2026-05-06	22.2100	22.5500	22.2100	22.4000	+81.524%	17	4,769	-77.232%
2026-05-05	11.9000	12.3400	11.9000	12.3400	-4.857%	3	4,752	-58.671%
2026-05-01	12.9700	12.9700	12.9700	12.9700	+23.878%	5	4,758	-60.678%
2026-04-30	10.3100	10.4700	10.3100	10.4700	-8.158%	6	4,758	-51.289%
2026-04-27	11.4000	11.4000	11.4000	11.4000	+34.118%	23	4,752	-55.263%
2026-04-21	10.5000	10.7000	8.5000	8.5000	-14.141%	4,154	671	-40.000%
2026-04-20	10.0000	10.0000	9.9000	9.9000	-5.983%	3	671	-48.485%
2026-04-17	9.3600	10.5300	9.3600	10.5300	+45.442%	5	671	-51.567%
2026-04-16	6.8000	7.2400	6.8000	7.2400	+9.863%	4	671	-29.558%
2026-04-15	6.1700	6.6200	6.0900	6.5900	+37.292%	761	671	-22.610%
2026-04-14	3.9000	4.9000	3.9000	4.8000	+62.712%	12	319	+6.250%
2026-04-13	2.9500	2.9500	2.9500	2.9500	+1.724%	1	317	+72.881%
2026-04-08	2.9000	2.9000	2.9000	2.9000	+26.087%	1	316	+75.862%
2026-04-07	2.3000	2.3000	2.3000	2.3000	0.000%	2	315	+121.739%
2026-04-06	2.3000	2.3000	2.3000	2.3000	+17.949%	1	313	+121.739%
2026-03-30	1.9500	1.9500	1.9500	1.9500	-36.893%	1	312	+161.538%
2026-03-23	3.0900	3.0900	3.0900	3.0900	+10.357%	4	312	+65.049%
2026-03-20	2.8000	2.8500	2.8000	2.8000	-5.085%	3	310	+82.143%
2026-03-19	3.2000	3.2000	2.7500	2.9500	-4.839%	3	307	+72.881%
2026-03-18	3.3000	3.3000	3.1000	3.1000	-8.824%	4	305	+64.516%
2026-03-17	3.8500	3.8500	3.4000	3.4000	-12.821%	3	305	+50.000%
2026-03-13	4.1000	4.1000	3.9000	3.9000	-9.302%	3	305	+30.769%
2026-03-12	4.4000	4.4000	4.3000	4.3000	-14.000%	2	303	+18.605%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+6.383%	1	302	+2.000%
2026-03-10	4.7000	4.7000	4.7000	4.7000	+11.905%	1	301	+8.511%
2026-03-09	4.2000	4.2000	4.2000	4.2000	-16.000%	1	303	+21.429%
2026-03-06	4.9000	5.0000	4.9000	5.0000	-3.846%	5	302	+2.000%
2026-03-05	5.2000	5.2000	5.2000	5.2000	-1.887%	1	296	-1.923%
2026-03-03	5.4000	5.4000	5.3000	5.3000	-36.451%	4	296	-3.774%
2026-02-24	8.0900	8.3400	8.0700	8.3400	-5.442%	6	290	-38.849%
2026-02-18	8.8200	8.8200	8.8200	8.8200	-33.684%	1	288	-42.177%
2026-02-09	13.3000	13.3000	13.3000	13.3000	-4.317%	2	287	-61.654%
2026-01-29	14.7000	14.7000	12.9000	13.9000	-13.665%	7	287	-63.309%
2026-01-28	16.1000	16.1000	16.1000	16.1000	+31.967%	2	282	-68.323%
2026-01-23	12.2000	12.2000	12.2000	12.2000	+23.357%	2	281	-58.197%
2026-01-21	9.8900	9.8900	9.8900	9.8900	-12.011%	1	280	-48.433%
2026-01-20	11.2900	11.5500	11.2400	11.2400	-22.161%	6	280	-54.626%
2026-01-16	14.7900	14.9100	14.4400	14.4400	-0.414%	38	281	-64.681%
2026-01-02	14.5000	14.5000	14.5000	14.5000	-11.854%	1	280	-64.828%
2025-12-30	16.4500	16.4500	16.4500	16.4500	+5.246%	2	281	-68.997%
2025-12-23	15.6500	15.6500	15.6300	15.6300	+8.542%	4	282	-67.370%
2025-12-22	14.4000	14.4000	14.4000	14.4000	+21.212%	8	280	-64.583%
2025-12-17	13.5600	13.5600	11.8800	11.8800	-45.279%	13	279	-57.071%
2025-12-10	21.7100	21.7100	21.7100	21.7100	-3.080%	1	275	-76.509%
2025-12-09	22.4000	22.4000	22.4000	22.4000	-8.197%	6	274	-77.232%
2025-12-08	24.4000	24.4000	24.4000	24.4000	-6.870%	4	268	-79.098%
2025-12-05	26.2000	26.2000	26.2000	26.2000	+8.714%	9	264	-80.534%
2025-12-03	23.9000	24.1000	23.9000	24.1000	-0.413%	8	255	-78.838%
2025-12-01	24.2000	24.2000	24.2000	24.2000	-2.419%	4	247	-78.926%
2025-11-26	24.8000	24.8000	24.8000	24.8000	+19.807%	2	245	-79.435%
2025-11-24	20.4000	20.7000	19.8000	20.7000	-16.867%	6	245	-75.362%
2025-11-20	24.9000	24.9000	24.9000	24.9000	+18.009%	4	242	-79.518%
2025-11-18	21.1000	21.1000	21.1000	21.1000	-27.491%	4	242	-75.829%
2025-11-10	29.1000	29.1000	29.1000	29.1000	+22.785%	4	238	-82.474%
2025-11-07	23.7000	23.7000	23.7000	23.7000	-11.402%	4	238	-78.481%
2025-11-06	26.2000	26.7500	25.7300	26.7500	-33.951%	12	234	-80.935%
2025-10-31	40.5000	40.5000	40.5000	40.5000	+4.381%	1	232	-87.407%
2025-10-30	38.8000	38.8000	38.8000	38.8000	-5.939%	1	231	-86.856%
2025-10-29	43.9900	44.9000	40.7600	41.2500	+39.831%	286	230	-87.636%
2025-10-27	29.5000	29.5000	29.5000	29.5000	+13.027%	2	88	-82.712%
2025-10-24	26.1000	26.1000	26.1000	26.1000	+14.474%	2	88	-80.460%
2025-10-22	23.1000	23.1000	22.8000	22.8000	-3.390%	44	88	-77.632%
2025-10-21	23.6000	23.6000	23.6000	23.6000	+8.257%	42	44	-78.390%
2025-10-20	21.8000	21.8000	21.8000	21.8000	-4.176%	2	37	-76.606%
2025-10-15	24.3000	25.0000	22.6900	22.7500	+2.247%	66	35	-77.582%
2025-10-14	18.5000	22.2700	18.5000	22.2500	+9.606%	6	6	-77.079%
2025-10-13	20.3000	20.3000	20.3000	20.3000	-23.970%	2	4	-74.877%
2025-10-08	26.7000	26.7000	26.7000	26.7000	+18.142%	2	2	-80.899%
2025-10-03	22.6000	22.6000	22.6000	22.6000	+18.325%	2	2	-77.434%
2025-09-29	19.1000	19.1000	19.1000	19.1000	0.000%	2	2	-73.298%

.dark-mode .XRgVvn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XRgVvn{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C8400SPX Weekly Sep 30 2026 8400.00 Call (SPXW260930C08400000)option OPRA

SPXW20260930C8400
SPX Weekly Sep 30 2026 8400.00 Call (SPXW260930C08400000)
option OPRA