Dark

SPXW20260930C8600
SPX Weekly Sep 30 2026 8600.00 Call (SPXW260930C08600000)
option OPRA

EOD

Jul 7, 2026

3.02-12.464%(-0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	3.0200	3.0200	3.0200	3.0200	-12.464%	2	630	0.000%
2026-06-30	3.5600	3.5600	3.4500	3.4500	+6.154%	2	628	-12.464%
2026-06-29	2.7900	3.2500	2.7900	3.2500	+9.428%	5	627	-7.077%
2026-06-25	2.9700	2.9700	2.9700	2.9700	-42.885%	1	628	+1.684%
2026-06-22	5.2000	5.2000	5.2000	5.2000	-12.605%	1	628	-41.923%
2026-06-18	5.9500	5.9500	5.9500	5.9500	-32.386%	6	621	-49.244%
2026-06-16	8.9800	8.9800	8.8000	8.8000	-26.050%	2	621	-65.682%
2026-06-15	11.9000	11.9000	11.9000	11.9000	+56.579%	6	690	-74.622%
2026-06-12	7.6000	7.6000	7.6000	7.6000	+11.601%	24	690	-60.263%
2026-06-11	6.2000	6.8100	6.2000	6.8100	+35.928%	58	690	-55.653%
2026-06-10	4.9700	5.0100	4.9700	5.0100	-14.505%	2	748	-39.721%
2026-06-09	4.2700	5.8600	4.2700	5.8600	-2.333%	18	749	-48.464%
2026-06-08	6.3000	6.3000	6.0000	6.0000	-32.127%	2	764	-49.667%
2026-06-05	8.8400	8.8400	8.8400	8.8400	-34.664%	7	754	-65.837%
2026-06-03	13.5300	13.5300	13.5300	13.5300	-21.429%	10	754	-77.679%
2026-06-02	17.2200	17.2200	17.2200	17.2200	-0.749%	1	744	-82.462%
2026-06-01	14.9500	17.3500	14.9500	17.3500	+10.510%	7	744	-82.594%
2026-05-29	18.2500	18.2500	15.6100	15.7000	-11.350%	219	745	-80.764%
2026-05-28	14.8000	18.0400	14.8000	17.7100	+49.451%	412	645	-82.947%
2026-05-20	9.4000	11.8500	8.8000	11.8500	+25.930%	9	515	-74.515%
2026-05-19	8.2500	9.4200	8.2500	9.4100	-18.879%	177	545	-67.906%
2026-05-18	11.6000	11.6000	11.6000	11.6000	-11.585%	37	545	-73.966%
2026-05-15	15.9500	15.9500	13.1200	13.1200	-42.049%	32	545	-76.982%
2026-05-14	21.8000	25.6300	21.1600	22.6400	+22.312%	643	538	-86.661%
2026-05-13	14.2000	19.1400	14.2000	18.5100	+66.607%	395	855	-83.684%
2026-05-12	11.2000	11.2000	11.1100	11.1100	-13.203%	3	855	-72.817%
2026-05-08	11.8000	12.8000	11.8000	12.8000	+28.000%	36	855	-76.406%
2026-05-06	10.0000	10.0000	10.0000	10.0000	+59.236%	1	855	-69.800%
2026-05-05	6.2800	6.2800	6.2800	6.2800	+20.076%	3	856	-51.911%
2026-05-04	5.7000	5.7000	5.1500	5.2300	-22.975%	7	855	-42.256%
2026-05-01	6.5000	7.2000	6.4000	6.7900	+18.706%	111	829	-55.523%
2026-04-30	5.1000	5.7200	4.5900	5.7200	+34.272%	12	829	-47.203%
2026-04-29	4.3000	4.3000	4.2600	4.2600	-11.618%	31	818	-29.108%
2026-04-28	5.0000	5.0000	4.8200	4.8200	-20.199%	3	788	-37.344%
2026-04-27	6.2400	6.2400	5.9900	6.0400	+2.547%	222	787	-50.000%
2026-04-24	5.6000	5.8900	5.6000	5.8900	+8.073%	715	787	-48.727%
2026-04-23	5.5200	5.5200	5.4500	5.4500	+9.000%	94	1,050	-44.587%
2026-04-21	5.6800	5.6900	5.0000	5.0000	-14.530%	3	1,097	-39.600%
2026-04-20	5.8500	5.8500	5.8500	5.8500	-1.681%	1	1,097	-48.376%
2026-04-17	5.3900	6.3500	5.3900	5.9500	+38.372%	8	1,097	-49.244%
2026-04-16	4.0000	4.6500	4.0000	4.3000	+13.158%	11	1,097	-29.767%
2026-04-15	3.0000	3.8500	3.0000	3.8000	+31.034%	1,376	1,096	-20.526%
2026-04-14	2.8600	2.9500	2.8600	2.9000	+45.000%	10	525	+4.138%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-0.990%	1	523	+51.000%
2026-04-10	2.1000	2.1000	1.9900	2.0200	+4.124%	21	523	+49.505%
2026-04-09	1.9400	1.9400	1.9400	1.9400	+2.105%	1	517	+55.670%
2026-04-08	2.1100	2.1100	1.8500	1.9000	0.000%	8	516	+58.947%
2026-04-07	1.9000	1.9000	1.9000	1.9000	+22.581%	1	517	+58.947%
2026-04-06	1.5500	1.5500	1.5500	1.5500	-11.429%	1	517	+94.839%
2026-04-02	1.8000	1.8000	1.7500	1.7500	+6.061%	7	517	+72.571%
2026-04-01	1.7500	1.7500	1.6500	1.6500	+13.793%	21	517	+83.030%
2026-03-31	1.4500	1.4500	1.4500	1.4500	+3.571%	6	537	+108.276%
2026-03-30	1.5000	1.5000	1.4000	1.4000	+3.704%	3	538	+115.714%
2026-03-27	1.4000	1.5000	1.3500	1.3500	-10.000%	7	537	+123.704%
2026-03-26	1.4700	1.5000	1.4700	1.5000	-16.667%	2	530	+101.333%
2026-03-24	1.8000	1.8000	1.8000	1.8000	-7.692%	15	528	+67.778%
2026-03-20	1.9500	1.9500	1.9500	1.9500	+14.706%	1	513	+54.872%
2026-03-19	2.0000	2.0000	1.7000	1.7000	-24.444%	16	513	+77.647%
2026-03-17	2.2500	2.2500	2.2500	2.2500	+0.897%	1	505	+34.222%
2026-03-16	2.2100	2.2300	2.2000	2.2300	-8.980%	24	506	+35.426%
2026-03-13	2.6000	2.6000	2.4500	2.4500	-5.769%	6	494	+23.265%
2026-03-12	2.4500	2.6000	2.4500	2.6000	-6.810%	2	492	+16.154%
2026-03-11	3.0000	3.0000	2.7800	2.7900	-7.000%	12	490	+8.244%
2026-03-10	2.8500	3.0000	2.8500	3.0000	+20.000%	8	490	+0.667%
2026-03-09	2.9500	2.9500	2.5000	2.5000	-15.254%	35	485	+20.800%
2026-03-06	2.9500	2.9500	2.9500	2.9500	-1.338%	2	452	+2.373%
2026-03-05	2.9200	2.9900	2.8400	2.9900	-0.664%	416	452	+1.003%
2026-03-03	3.1000	3.1000	2.9900	3.0100	-20.789%	4	244	+0.332%
2026-03-02	3.8000	3.8000	3.8000	3.8000	-26.923%	3	241	-20.526%
2026-02-25	5.0000	5.2000	5.0000	5.2000	+13.290%	2	238	-41.923%
2026-02-24	4.5000	4.6100	4.5000	4.5900	+9.286%	6	238	-34.205%
2026-02-23	4.2000	4.2000	4.2000	4.2000	-8.696%	1	239	-28.095%
2026-02-20	4.6000	4.6000	4.6000	4.6000	+2.450%	1	239	-34.348%
2026-02-18	4.4700	4.4900	4.4700	4.4900	-35.857%	2	239	-32.739%
2026-02-12	7.0000	7.0000	7.0000	7.0000	-1.408%	1	239	-56.857%
2026-02-06	6.8000	7.1000	6.8000	7.1000	+9.231%	3	238	-57.465%
2026-02-03	6.5000	6.5000	6.5000	6.5000	-20.732%	4	238	-53.538%
2026-02-02	8.2000	8.2000	8.2000	8.2000	+5.128%	3	240	-63.171%
2026-01-30	7.8000	7.8000	7.8000	7.8000	+7.586%	1	241	-61.282%
2026-01-29	8.1000	8.1000	7.2000	7.2500	+2.546%	5	240	-58.345%
2026-01-23	7.0700	7.0700	7.0700	7.0700	-6.605%	2	238	-57.284%
2026-01-22	7.3000	7.6100	7.3000	7.5700	+32.807%	3	239	-60.106%
2026-01-20	6.5000	6.5000	5.7000	5.7000	-32.143%	4	241	-47.018%
2026-01-16	8.3000	8.4000	8.3000	8.4000	-28.814%	125	334	-64.048%
2026-01-07	11.8000	11.8000	11.8000	11.8000	+5.357%	4	334	-74.407%
2026-01-06	11.3000	11.3000	11.2000	11.2000	+13.131%	3	334	-73.036%
2026-01-05	9.9000	9.9000	9.9000	9.9000	+23.750%	1	336	-69.495%
2026-01-02	8.9500	8.9500	7.8600	8.0000	-18.699%	182	336	-62.250%
2025-12-29	9.8400	9.8400	9.8400	9.8400	-6.286%	1	336	-69.309%
2025-12-26	10.5000	10.5000	10.5000	10.5000	+12.782%	1	335	-71.238%
2025-12-23	8.5000	9.3100	8.5000	9.3100	+8.889%	4	335	-67.562%
2025-12-22	8.5500	8.5500	8.5500	8.5500	+12.500%	8	334	-64.678%
2025-12-18	7.6000	7.6000	7.6000	7.6000	+7.345%	1	332	-60.263%
2025-12-17	8.0600	8.0600	7.0800	7.0800	-42.439%	6	331	-57.345%
2025-12-11	12.3000	12.3000	12.3000	12.3000	-5.385%	2	330	-75.447%
2025-12-10	13.0000	13.0000	13.0000	13.0000	-5.248%	1	330	-76.769%
2025-12-09	13.7200	13.7200	13.7200	13.7200	-9.139%	4	331	-77.988%
2025-12-05	16.1000	16.1000	15.1000	15.1000	+0.066%	6	331	-80.000%
2025-12-04	14.6200	15.0900	14.6200	15.0900	-5.094%	180	330	-79.987%
2025-11-28	15.9000	15.9000	15.9000	15.9000	+1.274%	1	150	-81.006%
2025-11-26	16.4000	16.4000	15.7000	15.7000	+20.769%	4	149	-80.764%
2025-11-24	13.0000	13.0000	13.0000	13.0000	+11.588%	1	149	-76.769%
2025-11-21	11.0100	11.6500	11.0100	11.6500	-4.508%	2	149	-74.077%
2025-11-20	12.2000	12.2000	12.2000	12.2000	-6.870%	1	149	-75.246%
2025-11-18	13.3000	13.3000	13.1000	13.1000	-10.884%	60	149	-76.947%
2025-11-17	18.1000	18.1000	14.7000	14.7000	-16.477%	71	90	-79.456%
2025-11-14	16.7000	17.6000	16.7000	17.6000	-9.744%	3	34	-82.841%
2025-11-13	21.9000	21.9000	19.5000	19.5000	+3.723%	9	32	-84.513%
2025-11-10	18.8000	18.8000	18.8000	18.8000	+36.232%	6	31	-83.936%
2025-11-07	13.8000	13.8000	13.8000	13.8000	-16.160%	1	25	-78.116%
2025-11-06	16.4000	16.4600	16.4000	16.4600	-23.048%	7	24	-81.652%
2025-11-05	21.3900	21.3900	21.3900	21.3900	-1.429%	1	21	-85.881%
2025-11-04	25.1000	25.1000	21.7000	21.7000	-18.727%	5	21	-86.083%
2025-11-03	27.8000	27.8000	26.2000	26.7000	-0.373%	3	15	-88.689%
2025-10-31	27.2000	28.0000	26.5000	26.8000	+3.077%	16	15	-88.731%
2025-10-30	26.4000	26.4000	26.0000	26.0000	-6.137%	11	21	-88.385%
2025-10-29	27.7000	27.7000	27.7000	27.7000	+47.340%	1	11	-89.097%
2025-10-27	18.8000	18.8000	18.8000	18.8000	+28.328%	2	10	-83.936%
2025-10-15	14.4900	14.6500	14.4900	14.6500	+24.047%	4	10	-79.386%
2025-10-14	11.8100	11.8100	11.8100	11.8100	-11.203%	1	10	-74.428%
2025-10-13	13.3000	13.3000	13.3000	13.3000	+3.101%	1	9	-77.293%
2025-10-10	12.9000	12.9000	12.9000	12.9000	-10.417%	1	9	-76.589%
2025-10-07	14.7000	14.7000	14.4000	14.4000	-10.000%	4	8	-79.028%
2025-10-06	16.0000	16.0000	16.0000	16.0000	+21.488%	2	4	-81.125%
2025-10-02	13.1700	13.1700	13.1700	13.1700	+25.071%	1	2	-77.069%
2025-09-26	10.5300	10.5300	10.5300	10.5300	-24.732%	1	2	-71.320%
2025-09-22	12.5000	13.9900	12.5000	13.9900	0.000%	2	1	-78.413%

.dark-mode .lHzHc5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lHzHc5{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260930C8600SPX Weekly Sep 30 2026 8600.00 Call (SPXW260930C08600000)option OPRA

SPXW20260930C8600
SPX Weekly Sep 30 2026 8600.00 Call (SPXW260930C08600000)
option OPRA