SPXW270331C07500000
SPX Weekly Mar 31 2027 7500.00 Call
optionOPRA
EODOct 27, 2026
532.14USD+12.306%(+58.31)2Vol210OI
SPXW270331C07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 532.12 | 532.14 | 532.12 | 532.14 | +12.306% | 2 | 210 | 0.000% |
| 2026-10-23 | 489.14 | 489.14 | 473.83 | 473.83 | -3.221% | 172 | 77 | +12.306% |
| 2026-10-22 | 489.60 | 489.60 | 489.60 | 489.60 | -7.308% | 2 | 77 | +8.689% |
| 2026-10-19 | 528.20 | 528.20 | 528.20 | 528.20 | +6.556% | 3 | 77 | +0.746% |
| 2026-10-16 | 547.01 | 547.14 | 495.70 | 495.70 | -8.781% | 5 | 80 | +7.351% |
| 2026-10-15 | 522.30 | 543.42 | 522.30 | 543.42 | +1.863% | 2 | 80 | -2.076% |
| 2026-10-14 | 555.33 | 555.33 | 533.48 | 533.48 | -8.757% | 8 | 77 | -0.251% |
| 2026-10-08 | 585.45 | 585.45 | 584.68 | 584.68 | -1.021% | 2 | 77 | -8.986% |
| 2026-10-07 | 590.71 | 590.71 | 590.71 | 590.71 | +1.780% | 1 | 77 | -9.915% |
| 2026-10-05 | 579.81 | 580.38 | 579.81 | 580.38 | +3.528% | 2 | 77 | -8.312% |
| 2026-10-02 | 560.60 | 560.60 | 560.60 | 560.60 | +5.923% | 3 | 77 | -5.077% |
| 2026-10-01 | 529.25 | 529.25 | 529.25 | 529.25 | -0.483% | 2 | 79 | +0.546% |
| 2026-09-29 | 532.24 | 532.55 | 531.82 | 531.82 | -0.965% | 4 | 80 | +0.060% |
| 2026-09-28 | 537.00 | 537.00 | 537.00 | 537.00 | -1.314% | 4 | 84 | -0.905% |
| 2026-09-24 | 544.15 | 544.15 | 544.15 | 544.15 | -2.874% | 1 | 83 | -2.207% |
| 2026-09-23 | 600.88 | 600.88 | 560.25 | 560.25 | +7.184% | 2 | 81 | -5.017% |
| 2026-09-17 | 510.39 | 522.70 | 510.39 | 522.70 | +5.628% | 2 | 82 | +1.806% |
| 2026-09-15 | 494.85 | 494.85 | 494.85 | 494.85 | -5.867% | 1 | 81 | +7.536% |
| 2026-09-14 | 515.76 | 525.69 | 515.76 | 525.69 | -8.512% | 2 | 80 | +1.227% |
| 2026-09-03 | 574.60 | 574.60 | 574.60 | 574.60 | -9.187% | 1 | 87 | -7.389% |
| 2026-08-18 | 634.99 | 634.99 | 632.73 | 632.73 | -8.981% | 2 | 86 | -15.898% |
| 2026-08-14 | 695.16 | 695.16 | 695.16 | 695.16 | +7.339% | 1 | 85 | -23.451% |
| 2026-08-06 | 647.63 | 647.63 | 647.63 | 647.63 | -3.520% | 1 | 85 | -17.833% |
| 2026-08-05 | 670.76 | 671.26 | 670.76 | 671.26 | +21.050% | 2 | 85 | -20.725% |
| 2026-08-03 | 554.53 | 554.53 | 554.53 | 554.53 | +23.503% | 3 | 85 | -4.038% |
| 2026-07-30 | 449.00 | 449.00 | 449.00 | 449.00 | +8.981% | 1 | 85 | +18.517% |
| 2026-07-29 | 432.08 | 432.08 | 412.00 | 412.00 | -16.867% | 4 | 85 | +29.160% |
| 2026-07-27 | 495.59 | 495.59 | 495.59 | 495.59 | +3.723% | 1 | 84 | +7.375% |
| 2026-07-23 | 472.25 | 477.80 | 472.25 | 477.80 | -9.502% | 120 | 93 | +11.373% |
| 2026-07-22 | 527.36 | 527.97 | 526.28 | 527.97 | -0.093% | 5 | 91 | +0.790% |
| 2026-07-17 | 529.34 | 529.34 | 528.46 | 528.46 | -10.156% | 4 | 89 | +0.696% |
| 2026-07-10 | 575.42 | 588.28 | 575.33 | 588.20 | +2.883% | 45 | 110 | -9.531% |
| 2026-07-09 | 571.72 | 571.72 | 571.72 | 571.72 | +9.190% | 1 | 109 | -6.923% |
| 2026-07-08 | 523.60 | 523.60 | 523.60 | 523.60 | +5.075% | 1 | 109 | +1.631% |
| 2026-06-29 | 511.00 | 511.00 | 497.98 | 498.31 | +1.200% | 73 | 74 | +6.789% |
| 2026-06-24 | 523.00 | 524.60 | 492.40 | 492.40 | -0.926% | 4 | 74 | +8.071% |
| 2026-06-23 | 497.90 | 512.00 | 497.00 | 497.00 | -17.379% | 8 | 67 | +7.070% |
| 2026-06-16 | 601.54 | 601.54 | 601.54 | 601.54 | -4.114% | 1 | 67 | -11.537% |
| 2026-06-15 | 627.27 | 627.59 | 627.27 | 627.35 | +36.096% | 4 | 65 | -15.177% |
| 2026-06-11 | 460.96 | 460.96 | 460.96 | 460.96 | -10.488% | 1 | 65 | +15.442% |
| 2026-06-09 | 486.70 | 516.04 | 486.70 | 514.97 | -9.610% | 44 | 45 | +3.334% |
| 2026-06-08 | 569.18 | 569.72 | 569.18 | 569.72 | -12.129% | 4 | 47 | -6.596% |
| 2026-06-01 | 648.36 | 648.36 | 648.36 | 648.36 | +0.313% | 1 | 46 | -17.925% |
| 2026-05-29 | 656.19 | 659.43 | 646.34 | 646.34 | +5.943% | 7 | 45 | -17.669% |
| 2026-05-26 | 607.19 | 610.08 | 606.99 | 610.08 | +1.342% | 7 | 46 | -12.775% |
| 2026-05-22 | 600.20 | 602.00 | 600.20 | 602.00 | +11.060% | 3 | 46 | -11.605% |
| 2026-05-18 | 542.96 | 542.96 | 542.05 | 542.05 | -11.389% | 2 | 45 | -1.828% |
| 2026-05-14 | 609.49 | 612.47 | 609.49 | 611.72 | +3.995% | 8 | 45 | -13.009% |
| 2026-05-13 | 588.22 | 588.22 | 588.22 | 588.22 | +8.065% | 1 | 44 | -9.534% |
| 2026-05-08 | 545.65 | 545.65 | 544.32 | 544.32 | +6.750% | 11 | 37 | -2.238% |
| 2026-05-06 | 509.90 | 509.90 | 509.90 | 509.90 | +19.387% | 1 | 36 | +4.362% |
| 2026-05-04 | 426.94 | 427.10 | 426.94 | 427.10 | -2.426% | 2 | 36 | +24.594% |
| 2026-05-01 | 447.39 | 447.39 | 437.72 | 437.72 | +12.893% | 4 | 35 | +21.571% |
| 2026-04-23 | 387.73 | 387.73 | 387.73 | 387.73 | -0.070% | 1 | 35 | +37.245% |
| 2026-04-22 | 386.58 | 388.00 | 386.58 | 388.00 | -0.673% | 2 | 34 | +37.149% |
| 2026-04-17 | 391.15 | 391.15 | 390.63 | 390.63 | +14.905% | 2 | 34 | +36.226% |
| 2026-04-16 | 339.22 | 340.14 | 339.22 | 339.96 | +5.182% | 6 | 33 | +56.530% |
| 2026-04-15 | 322.86 | 323.21 | 322.86 | 323.21 | +34.413% | 10 | 31 | +64.642% |
| 2026-04-09 | 240.46 | 240.46 | 240.46 | 240.46 | +47.341% | 1 | 31 | +121.301% |
| 2026-04-02 | 163.20 | 163.20 | 163.20 | 163.20 | +9.383% | 2 | 29 | +226.066% |
| 2026-03-31 | 149.20 | 149.20 | 149.20 | 149.20 | +0.262% | 2 | 29 | +256.662% |
| 2026-03-27 | 148.21 | 150.30 | 148.21 | 148.81 | -14.082% | 8 | 27 | +257.597% |
| 2026-03-26 | 186.90 | 186.90 | 173.20 | 173.20 | -9.792% | 14 | 23 | +207.240% |
| 2026-03-25 | 197.40 | 197.50 | 192.00 | 192.00 | +3.170% | 4 | 16 | +177.156% |
| 2026-03-24 | 184.00 | 187.72 | 180.80 | 186.10 | -2.387% | 9 | 12 | +185.943% |
| 2026-03-23 | 206.50 | 208.60 | 190.65 | 190.65 | 0.000% | 4 | 0 | +179.119% |