Dark

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

EOD

Sep 11, 2026

0.3000+50.000%(+0.1000)525

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.3000	0.3000	0.3000	0.3000	+50.000%	525	3,656	0.000%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-28.571%	1	3,457	+50.000%
2026-09-09	0.3500	0.3500	0.2800	0.2800	-20.000%	15	3,457	+7.143%
2026-09-08	0.3800	0.3800	0.3500	0.3500	-30.000%	16	3,454	-14.286%
2026-09-04	0.4500	0.5000	0.4500	0.5000	+66.667%	3	3,463	-40.000%
2026-09-01	0.2900	0.3000	0.2900	0.3000	-37.500%	5	3,463	0.000%
2026-08-31	0.4800	0.4800	0.4800	0.4800	-36.000%	1	3,461	-37.500%
2026-08-28	1.0500	1.0500	0.7500	0.7500	-21.875%	2	3,460	-60.000%
2026-08-27	0.9500	0.9600	0.9500	0.9600	+14.286%	12	3,460	-68.750%
2026-08-26	0.8700	0.8700	0.8400	0.8400	-1.176%	25	3,460	-64.286%
2026-08-25	0.9000	0.9000	0.8500	0.8500	+6.250%	19	3,485	-64.706%
2026-08-21	0.8000	0.8000	0.8000	0.8000	-23.077%	15	3,495	-62.500%
2026-08-20	1.1500	1.1500	1.0400	1.0400	-44.385%	3	3,510	-71.154%
2026-08-19	1.8400	1.8700	1.8400	1.8700	+23.026%	2	3,510	-83.957%
2026-08-18	1.6700	1.6700	1.4700	1.5200	-37.190%	12	3,511	-80.263%
2026-08-17	4.1500	4.2000	2.4200	2.4200	-39.500%	19	3,514	-87.603%
2026-08-14	5.0000	5.0000	4.0000	4.0000	-33.333%	8	3,548	-92.500%
2026-08-13	7.4000	7.4000	5.7200	6.0000	+42.857%	80	3,511	-95.000%
2026-08-12	5.0500	5.0500	4.2000	4.2000	-8.696%	1,628	3,507	-92.857%
2026-08-11	6.4000	6.5000	4.6000	4.6000	-39.474%	13	2,908	-93.478%
2026-08-10	7.6000	7.6000	7.6000	7.6000	+10.145%	1	2,949	-96.053%
2026-08-07	6.5000	7.9600	6.5000	6.9000	+40.816%	31	2,950	-95.652%
2026-08-06	7.2000	7.2500	4.9000	4.9000	-31.083%	7	2,855	-93.878%
2026-08-05	16.9700	19.2000	7.1100	7.1100	-46.014%	1,113	2,735	-95.781%
2026-08-04	6.4000	13.1700	6.4000	13.1700	+235.969%	403	2,956	-97.722%
2026-08-03	2.5300	3.9600	2.5300	3.9200	+145.000%	331	2,733	-92.347%
2026-07-31	2.0500	2.0500	1.6000	1.6000	+10.345%	1,402	2,955	-81.250%
2026-07-30	1.4500	1.4500	1.4500	1.4500	-5.844%	10	3,187	-79.310%
2026-07-28	1.5400	1.5400	1.5400	1.5400	+6.207%	1,400	3,187	-80.519%
2026-07-27	1.4500	1.4500	1.4500	1.4500	-14.706%	41	2,037	-79.310%
2026-07-24	1.5000	1.7000	1.5000	1.7000	+9.677%	70	2,037	-82.353%
2026-07-23	1.7000	1.7000	1.5500	1.5500	-36.992%	70	2,037	-80.645%
2026-07-22	2.4600	2.4600	2.4600	2.4600	-7.170%	6	2,027	-87.805%
2026-07-21	2.6500	2.6500	2.6500	2.6500	-11.667%	1	2,027	-88.679%
2026-07-17	3.0000	3.0000	3.0000	3.0000	-6.250%	2	2,026	-90.000%
2026-07-16	4.5000	4.5000	3.2000	3.2000	-31.034%	52	2,014	-90.625%
2026-07-13	5.0900	5.0900	4.6400	4.6400	-9.020%	7	2,028	-93.534%
2026-07-08	5.1000	5.1000	5.1000	5.1000	-43.646%	1	2,024	-94.118%
2026-07-02	9.0500	9.0500	9.0500	9.0500	+11.728%	3	2,240	-96.685%
2026-06-30	8.0500	8.2900	8.0500	8.1000	+52.542%	16	2,242	-96.296%
2026-06-25	5.3100	5.3100	5.3100	5.3100	-2.569%	1	2,243	-94.350%
2026-06-24	6.9000	6.9000	5.4500	5.4500	-50.901%	52	2,244	-94.495%
2026-06-22	13.3000	13.3000	11.1000	11.1000	-40.642%	12	2,292	-97.297%
2026-06-16	18.8200	18.8200	18.7000	18.7000	-6.500%	2	2,291	-98.396%
2026-06-15	19.6000	20.0000	19.6000	20.0000	+41.844%	2	2,293	-98.500%
2026-06-12	16.1000	16.1000	14.1000	14.1000	+10.502%	4	2,293	-97.872%
2026-06-11	12.7600	12.7600	12.7600	12.7600	+14.955%	3	2,293	-97.649%
2026-06-10	11.1000	11.1000	11.1000	11.1000	-30.189%	1	3,290	-97.297%
2026-06-09	15.9000	15.9000	15.9000	15.9000	+16.998%	17	3,291	-98.113%
2026-06-05	18.5000	18.7300	13.5900	13.5900	-51.894%	22	3,291	-97.792%
2026-06-04	28.2500	28.2500	28.2500	28.2500	-0.423%	6	3,291	-98.938%
2026-06-03	30.3000	30.3000	28.3700	28.3700	-18.571%	34	3,291	-98.943%
2026-05-28	34.9300	34.9300	34.8400	34.8400	+11.026%	4	4,876	-99.139%
2026-05-27	31.4800	31.4800	31.3800	31.3800	+6.373%	4	4,876	-99.044%
2026-05-22	29.2000	29.5000	29.2000	29.5000	+22.002%	2	4,872	-98.983%
2026-05-20	23.4200	24.1900	23.4200	24.1800	+47.439%	20	4,872	-98.759%
2026-05-19	16.4000	16.4000	16.4000	16.4000	-11.828%	14	4,885	-98.171%
2026-05-18	24.4000	24.4000	18.6000	18.6000	-55.288%	27	4,885	-98.387%
2026-05-14	41.6000	41.6000	41.6000	41.6000	+83.260%	20	4,885	-99.279%
2026-05-12	21.8000	22.7000	21.8000	22.7000	-23.077%	35	4,885	-98.678%
2026-05-11	26.8000	29.5100	26.8000	29.5100	+68.725%	32	4,885	-98.983%
2026-05-07	17.4900	17.4900	17.4900	17.4900	-21.920%	6	4,779	-98.285%
2026-05-06	22.2100	22.5500	22.2100	22.4000	+81.524%	17	4,769	-98.661%
2026-05-05	11.9000	12.3400	11.9000	12.3400	-4.857%	3	4,752	-97.569%
2026-05-01	12.9700	12.9700	12.9700	12.9700	+23.878%	5	4,758	-97.687%
2026-04-30	10.3100	10.4700	10.3100	10.4700	-8.158%	6	4,758	-97.135%
2026-04-27	11.4000	11.4000	11.4000	11.4000	+34.118%	23	4,752	-97.368%
2026-04-21	10.5000	10.7000	8.5000	8.5000	-14.141%	4,154	671	-96.471%
2026-04-20	10.0000	10.0000	9.9000	9.9000	-5.983%	3	671	-96.970%
2026-04-17	9.3600	10.5300	9.3600	10.5300	+45.442%	5	671	-97.151%
2026-04-16	6.8000	7.2400	6.8000	7.2400	+9.863%	4	671	-95.856%
2026-04-15	6.1700	6.6200	6.0900	6.5900	+37.292%	761	671	-95.448%
2026-04-14	3.9000	4.9000	3.9000	4.8000	+62.712%	12	319	-93.750%
2026-04-13	2.9500	2.9500	2.9500	2.9500	+1.724%	1	317	-89.831%
2026-04-08	2.9000	2.9000	2.9000	2.9000	+26.087%	1	316	-89.655%
2026-04-07	2.3000	2.3000	2.3000	2.3000	0.000%	2	315	-86.957%
2026-04-06	2.3000	2.3000	2.3000	2.3000	+17.949%	1	313	-86.957%
2026-03-30	1.9500	1.9500	1.9500	1.9500	-36.893%	1	312	-84.615%
2026-03-23	3.0900	3.0900	3.0900	3.0900	+10.357%	4	312	-90.291%
2026-03-20	2.8000	2.8500	2.8000	2.8000	-5.085%	3	310	-89.286%
2026-03-19	3.2000	3.2000	2.7500	2.9500	-4.839%	3	307	-89.831%
2026-03-18	3.3000	3.3000	3.1000	3.1000	-8.824%	4	305	-90.323%
2026-03-17	3.8500	3.8500	3.4000	3.4000	-12.821%	3	305	-91.176%
2026-03-13	4.1000	4.1000	3.9000	3.9000	-9.302%	3	305	-92.308%
2026-03-12	4.4000	4.4000	4.3000	4.3000	-14.000%	2	303	-93.023%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+6.383%	1	302	-94.000%
2026-03-10	4.7000	4.7000	4.7000	4.7000	+11.905%	1	301	-93.617%
2026-03-09	4.2000	4.2000	4.2000	4.2000	-16.000%	1	303	-92.857%
2026-03-06	4.9000	5.0000	4.9000	5.0000	-3.846%	5	302	-94.000%
2026-03-05	5.2000	5.2000	5.2000	5.2000	-1.887%	1	296	-94.231%
2026-03-03	5.4000	5.4000	5.3000	5.3000	-36.451%	4	296	-94.340%
2026-02-24	8.0900	8.3400	8.0700	8.3400	-5.442%	6	290	-96.403%
2026-02-18	8.8200	8.8200	8.8200	8.8200	-33.684%	1	288	-96.599%
2026-02-09	13.3000	13.3000	13.3000	13.3000	-4.317%	2	287	-97.744%
2026-01-29	14.7000	14.7000	12.9000	13.9000	-13.665%	7	287	-97.842%
2026-01-28	16.1000	16.1000	16.1000	16.1000	+31.967%	2	282	-98.137%
2026-01-23	12.2000	12.2000	12.2000	12.2000	+23.357%	2	281	-97.541%
2026-01-21	9.8900	9.8900	9.8900	9.8900	-12.011%	1	280	-96.967%
2026-01-20	11.2900	11.5500	11.2400	11.2400	-22.161%	6	280	-97.331%
2026-01-16	14.7900	14.9100	14.4400	14.4400	-0.414%	38	281	-97.922%
2026-01-02	14.5000	14.5000	14.5000	14.5000	-11.854%	1	280	-97.931%
2025-12-30	16.4500	16.4500	16.4500	16.4500	+5.246%	2	281	-98.176%
2025-12-23	15.6500	15.6500	15.6300	15.6300	+8.542%	4	282	-98.081%
2025-12-22	14.4000	14.4000	14.4000	14.4000	+21.212%	8	280	-97.917%
2025-12-17	13.5600	13.5600	11.8800	11.8800	-45.279%	13	279	-97.475%
2025-12-10	21.7100	21.7100	21.7100	21.7100	-3.080%	1	275	-98.618%
2025-12-09	22.4000	22.4000	22.4000	22.4000	-8.197%	6	274	-98.661%
2025-12-08	24.4000	24.4000	24.4000	24.4000	-6.870%	4	268	-98.770%
2025-12-05	26.2000	26.2000	26.2000	26.2000	+8.714%	9	264	-98.855%
2025-12-03	23.9000	24.1000	23.9000	24.1000	-0.413%	8	255	-98.755%
2025-12-01	24.2000	24.2000	24.2000	24.2000	-2.419%	4	247	-98.760%
2025-11-26	24.8000	24.8000	24.8000	24.8000	+19.807%	2	245	-98.790%
2025-11-24	20.4000	20.7000	19.8000	20.7000	-16.867%	6	245	-98.551%
2025-11-20	24.9000	24.9000	24.9000	24.9000	+18.009%	4	242	-98.795%
2025-11-18	21.1000	21.1000	21.1000	21.1000	-27.491%	4	242	-98.578%
2025-11-10	29.1000	29.1000	29.1000	29.1000	+22.785%	4	238	-98.969%
2025-11-07	23.7000	23.7000	23.7000	23.7000	-11.402%	4	238	-98.734%
2025-11-06	26.2000	26.7500	25.7300	26.7500	-33.951%	12	234	-98.879%
2025-10-31	40.5000	40.5000	40.5000	40.5000	+4.381%	1	232	-99.259%
2025-10-30	38.8000	38.8000	38.8000	38.8000	-5.939%	1	231	-99.227%
2025-10-29	43.9900	44.9000	40.7600	41.2500	+39.831%	286	230	-99.273%
2025-10-27	29.5000	29.5000	29.5000	29.5000	+13.027%	2	88	-98.983%
2025-10-24	26.1000	26.1000	26.1000	26.1000	+14.474%	2	88	-98.851%
2025-10-22	23.1000	23.1000	22.8000	22.8000	-3.390%	44	88	-98.684%
2025-10-21	23.6000	23.6000	23.6000	23.6000	+8.257%	42	44	-98.729%
2025-10-20	21.8000	21.8000	21.8000	21.8000	-4.176%	2	37	-98.624%
2025-10-15	24.3000	25.0000	22.6900	22.7500	+2.247%	66	35	-98.681%
2025-10-14	18.5000	22.2700	18.5000	22.2500	+9.606%	6	6	-98.652%
2025-10-13	20.3000	20.3000	20.3000	20.3000	-23.970%	2	4	-98.522%
2025-10-08	26.7000	26.7000	26.7000	26.7000	+18.142%	2	2	-98.876%
2025-10-03	22.6000	22.6000	22.6000	22.6000	+18.325%	2	2	-98.673%
2025-09-29	19.1000	19.1000	19.1000	19.1000	0.000%	2	2	-98.429%

.dark-mode .F92Brx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F92Brx{ 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