SPXW270331C07300000
SPX Weekly Mar 31 2027 7300.00 Call
optionOPRA
EODOct 26, 2026
653.25USD+1.362%(+8.78)2Vol76OI
SPXW270331C07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 654.58 | 654.58 | 653.25 | 653.25 | +1.362% | 2 | 76 | 0.000% |
| 2026-10-23 | 645.98 | 645.98 | 644.47 | 644.47 | -6.088% | 2 | 77 | +1.362% |
| 2026-10-21 | 691.35 | 691.35 | 686.25 | 686.25 | -1.336% | 2 | 77 | -4.809% |
| 2026-10-15 | 696.56 | 696.56 | 695.54 | 695.54 | -12.659% | 2 | 78 | -6.080% |
| 2026-10-06 | 796.35 | 796.35 | 796.35 | 796.35 | +12.040% | 1 | 77 | -17.969% |
| 2026-09-30 | 710.77 | 710.77 | 710.77 | 710.77 | -3.855% | 1 | 77 | -8.093% |
| 2026-09-25 | 738.91 | 739.27 | 738.91 | 739.27 | +4.209% | 2 | 77 | -11.636% |
| 2026-09-11 | 709.41 | 709.41 | 709.41 | 709.41 | +8.872% | 3 | 77 | -7.916% |
| 2026-09-10 | 651.60 | 651.60 | 651.60 | 651.60 | -11.441% | 5 | 80 | +0.253% |
| 2026-09-04 | 735.78 | 735.78 | 735.78 | 735.78 | +0.873% | 13 | 93 | -11.217% |
| 2026-08-25 | 736.77 | 736.81 | 729.41 | 729.41 | +0.849% | 6 | 90 | -10.441% |
| 2026-08-24 | 720.33 | 723.27 | 720.33 | 723.27 | -2.279% | 6 | 87 | -9.681% |
| 2026-08-20 | 740.14 | 740.14 | 740.14 | 740.14 | -6.076% | 10 | 87 | -11.740% |
| 2026-08-19 | 788.02 | 788.02 | 788.02 | 788.02 | +1.337% | 10 | 87 | -17.102% |
| 2026-08-18 | 776.50 | 780.31 | 776.50 | 777.62 | -7.404% | 39 | 69 | -15.994% |
| 2026-08-14 | 839.80 | 839.80 | 839.80 | 839.80 | +4.904% | 10 | 59 | -22.214% |
| 2026-08-11 | 817.81 | 817.81 | 800.54 | 800.54 | +42.402% | 20 | 79 | -18.399% |
| 2026-07-29 | 560.89 | 562.17 | 560.89 | 562.17 | -6.875% | 4 | 78 | +16.202% |
| 2026-07-23 | 603.67 | 603.67 | 603.67 | 603.67 | -9.857% | 30 | 108 | +8.213% |
| 2026-07-22 | 669.10 | 669.68 | 669.10 | 669.68 | +2.079% | 4 | 109 | -2.453% |
| 2026-07-02 | 656.99 | 656.99 | 656.04 | 656.04 | +1.458% | 2 | 109 | -0.425% |
| 2026-06-24 | 647.07 | 647.07 | 646.61 | 646.61 | -7.482% | 2 | 109 | +1.027% |
| 2026-06-22 | 693.79 | 698.90 | 693.02 | 698.90 | +15.140% | 8 | 109 | -6.532% |
| 2026-06-09 | 591.79 | 607.00 | 587.37 | 607.00 | -8.660% | 29 | 105 | +7.619% |
| 2026-06-08 | 662.00 | 667.63 | 661.17 | 664.55 | -14.371% | 18 | 105 | -1.700% |
| 2026-05-28 | 776.08 | 776.08 | 776.08 | 776.08 | +2.664% | 13 | 92 | -15.827% |
| 2026-05-26 | 754.65 | 755.94 | 754.65 | 755.94 | +6.523% | 4 | 92 | -13.584% |
| 2026-05-15 | 709.65 | 709.65 | 709.65 | 709.65 | +5.200% | 1 | 93 | -7.948% |
| 2026-05-08 | 672.79 | 674.57 | 672.79 | 674.57 | +6.963% | 2 | 94 | -3.161% |
| 2026-05-07 | 630.66 | 630.66 | 630.66 | 630.66 | -3.443% | 1 | 94 | +3.582% |
| 2026-05-06 | 634.09 | 653.15 | 634.09 | 653.15 | +10.869% | 3 | 94 | +0.015% |
| 2026-05-05 | 589.12 | 589.12 | 589.12 | 589.12 | +10.128% | 2 | 96 | +10.886% |
| 2026-05-04 | 534.94 | 534.94 | 534.94 | 534.94 | +2.640% | 1 | 96 | +22.116% |
| 2026-04-27 | 521.18 | 521.18 | 521.18 | 521.18 | +21.354% | 1 | 96 | +25.341% |
| 2026-04-15 | 429.47 | 429.47 | 429.47 | 429.47 | +6.687% | 2 | 95 | +52.106% |
| 2026-04-14 | 380.25 | 402.55 | 380.00 | 402.55 | +18.157% | 21 | 93 | +62.278% |
| 2026-04-13 | 340.69 | 340.69 | 340.69 | 340.69 | +2.294% | 60 | 84 | +91.743% |
| 2026-04-09 | 327.45 | 333.05 | 327.45 | 333.05 | +32.689% | 3 | 24 | +96.142% |
| 2026-04-06 | 251.00 | 251.00 | 251.00 | 251.00 | +36.339% | 16 | 22 | +160.259% |
| 2026-03-30 | 200.22 | 200.22 | 184.10 | 184.10 | -12.996% | 7 | 17 | +254.834% |
| 2026-03-27 | 217.00 | 219.82 | 211.53 | 211.60 | -19.727% | 18 | 15 | +208.719% |
| 2026-03-26 | 263.60 | 263.60 | 263.60 | 263.60 | -4.700% | 1 | 9 | +147.819% |
| 2026-03-25 | 276.60 | 276.60 | 276.60 | 276.60 | +1.616% | 2 | 8 | +136.171% |
| 2026-03-24 | 259.10 | 272.20 | 259.10 | 272.20 | -5.552% | 4 | 6 | +139.989% |
| 2026-03-23 | 288.20 | 288.20 | 288.20 | 288.20 | 0.000% | 2 | 0 | +126.666% |