SPXW270331C07600000
SPX Weekly Mar 31 2027 7600.00 Call
optionOPRA
EODOct 28, 2026
468.79USD+4.552%(+20.41)39Vol352OI
SPXW270331C07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 465.20 | 468.79 | 465.20 | 468.79 | +4.552% | 39 | 358 | 0.000% |
| 2026-10-27 | 448.38 | 448.38 | 448.38 | 448.38 | +6.648% | 4 | 354 | +4.552% |
| 2026-10-26 | 420.43 | 420.43 | 420.43 | 420.43 | +0.329% | 1 | 354 | +11.503% |
| 2026-10-23 | 419.05 | 419.05 | 419.05 | 419.05 | -0.179% | 1 | 353 | +11.870% |
| 2026-10-22 | 439.40 | 439.40 | 419.80 | 419.80 | -15.686% | 33 | 331 | +11.670% |
| 2026-10-21 | 471.18 | 497.90 | 471.18 | 497.90 | +8.239% | 8 | 330 | -5.847% |
| 2026-10-19 | 460.00 | 460.00 | 460.00 | 460.00 | +8.439% | 30 | 352 | +1.911% |
| 2026-10-16 | 482.80 | 482.80 | 424.20 | 424.20 | -6.109% | 71 | 356 | +10.512% |
| 2026-10-15 | 456.10 | 456.10 | 451.10 | 451.80 | -5.398% | 40 | 336 | +3.761% |
| 2026-10-14 | 477.58 | 477.58 | 477.58 | 477.58 | -14.900% | 1 | 335 | -1.841% |
| 2026-10-06 | 561.25 | 561.25 | 561.20 | 561.20 | +7.861% | 2 | 336 | -16.467% |
| 2026-10-05 | 520.30 | 520.30 | 520.30 | 520.30 | +6.184% | 1 | 336 | -9.900% |
| 2026-10-02 | 506.00 | 506.00 | 490.00 | 490.00 | +10.048% | 35 | 336 | -4.329% |
| 2026-10-01 | 433.90 | 445.26 | 430.01 | 445.26 | -2.633% | 27 | 321 | +5.285% |
| 2026-09-30 | 483.92 | 490.80 | 457.30 | 457.30 | +2.076% | 6 | 320 | +2.513% |
| 2026-09-29 | 450.73 | 452.12 | 448.00 | 448.00 | -5.085% | 16 | 305 | +4.641% |
| 2026-09-24 | 469.21 | 472.00 | 469.21 | 472.00 | -12.225% | 29 | 280 | -0.680% |
| 2026-09-22 | 537.25 | 537.74 | 537.05 | 537.74 | +3.412% | 120 | 334 | -12.822% |
| 2026-09-21 | 520.00 | 520.00 | 520.00 | 520.00 | +17.514% | 1 | 335 | -9.848% |
| 2026-09-18 | 442.50 | 442.50 | 442.50 | 442.50 | +10.020% | 26 | 309 | +5.941% |
| 2026-09-16 | 443.09 | 446.80 | 402.20 | 402.20 | -4.511% | 38 | 280 | +16.556% |
| 2026-09-15 | 426.80 | 426.80 | 421.20 | 421.20 | -6.379% | 5 | 275 | +11.299% |
| 2026-09-14 | 450.00 | 450.00 | 449.90 | 449.90 | -7.055% | 16 | 259 | +4.199% |
| 2026-09-11 | 486.80 | 486.80 | 484.05 | 484.05 | +8.410% | 23 | 281 | -3.153% |
| 2026-09-10 | 439.50 | 446.50 | 439.50 | 446.50 | -6.158% | 39 | 243 | +4.992% |
| 2026-09-09 | 477.30 | 477.30 | 475.80 | 475.80 | -2.898% | 5 | 238 | -1.473% |
| 2026-09-08 | 498.10 | 500.50 | 490.00 | 490.00 | -4.070% | 4 | 235 | -4.329% |
| 2026-09-04 | 510.79 | 510.79 | 510.79 | 510.79 | -6.105% | 1 | 235 | -8.223% |
| 2026-09-03 | 515.00 | 544.00 | 515.00 | 544.00 | +8.800% | 3 | 235 | -13.825% |
| 2026-09-02 | 500.00 | 500.00 | 500.00 | 500.00 | +6.406% | 1 | 235 | -6.242% |
| 2026-09-01 | 469.90 | 469.90 | 469.90 | 469.90 | -6.020% | 1 | 234 | -0.236% |
| 2026-08-31 | 500.00 | 500.00 | 500.00 | 500.00 | -8.540% | 1 | 233 | -6.242% |
| 2026-08-28 | 574.53 | 575.41 | 546.11 | 546.69 | +5.948% | 7 | 237 | -14.249% |
| 2026-08-26 | 512.70 | 516.00 | 511.00 | 516.00 | -1.357% | 6 | 233 | -9.149% |
| 2026-08-25 | 523.10 | 523.10 | 523.10 | 523.10 | +3.386% | 3 | 230 | -10.382% |
| 2026-08-24 | 503.00 | 505.97 | 503.00 | 505.97 | -1.484% | 11 | 220 | -7.348% |
| 2026-08-20 | 534.10 | 534.10 | 513.59 | 513.59 | -8.724% | 38 | 225 | -8.723% |
| 2026-08-19 | 567.90 | 567.90 | 558.90 | 562.68 | -8.378% | 10 | 221 | -16.686% |
| 2026-08-14 | 634.20 | 635.70 | 614.13 | 614.13 | -2.093% | 5 | 218 | -23.666% |
| 2026-08-13 | 627.26 | 627.26 | 627.26 | 627.26 | +4.058% | 1 | 219 | -25.264% |
| 2026-08-11 | 602.80 | 602.80 | 602.80 | 602.80 | +0.386% | 2 | 217 | -22.231% |
| 2026-08-07 | 591.47 | 600.48 | 591.47 | 600.48 | +5.194% | 3 | 219 | -21.931% |
| 2026-08-06 | 570.83 | 570.83 | 570.83 | 570.83 | -5.738% | 1 | 219 | -17.876% |
| 2026-08-05 | 643.55 | 643.55 | 605.58 | 605.58 | -0.383% | 8 | 221 | -22.588% |
| 2026-08-04 | 529.82 | 607.91 | 529.82 | 607.91 | +21.519% | 10 | 213 | -22.885% |
| 2026-08-03 | 483.37 | 500.26 | 483.37 | 500.26 | +22.532% | 2 | 211 | -6.291% |
| 2026-07-31 | 393.20 | 408.27 | 393.20 | 408.27 | +2.761% | 12 | 200 | +14.824% |
| 2026-07-30 | 397.30 | 397.30 | 397.30 | 397.30 | +13.840% | 1 | 200 | +17.994% |
| 2026-07-29 | 349.00 | 349.00 | 349.00 | 349.00 | -16.142% | 1 | 200 | +34.324% |
| 2026-07-28 | 415.80 | 416.18 | 415.80 | 416.18 | -0.130% | 2 | 200 | +12.641% |
| 2026-07-23 | 414.59 | 416.72 | 414.59 | 416.72 | -13.122% | 90 | 149 | +12.495% |
| 2026-07-22 | 463.73 | 479.66 | 463.73 | 479.66 | +2.483% | 2 | 147 | -2.266% |
| 2026-07-21 | 468.04 | 468.04 | 468.04 | 468.04 | -8.572% | 1 | 146 | +0.160% |
| 2026-07-13 | 511.92 | 511.92 | 511.92 | 511.92 | -2.904% | 1 | 145 | -8.425% |
| 2026-07-10 | 525.74 | 527.23 | 525.74 | 527.23 | +4.923% | 4 | 145 | -11.084% |
| 2026-07-09 | 503.63 | 503.63 | 502.49 | 502.49 | -1.271% | 2 | 143 | -6.707% |
| 2026-07-06 | 493.41 | 508.96 | 493.41 | 508.96 | +13.765% | 3 | 140 | -7.893% |
| 2026-07-02 | 447.38 | 447.38 | 447.38 | 447.38 | -9.697% | 1 | 140 | +4.786% |
| 2026-07-01 | 495.42 | 495.42 | 495.42 | 495.42 | +0.269% | 1 | 140 | -5.375% |
| 2026-06-30 | 494.09 | 494.09 | 494.09 | 494.09 | +12.232% | 1 | 139 | -5.121% |
| 2026-06-29 | 440.24 | 440.24 | 440.24 | 440.24 | -14.029% | 1 | 138 | +6.485% |
| 2026-06-18 | 518.79 | 518.79 | 512.08 | 512.08 | -4.637% | 2 | 137 | -8.454% |
| 2026-06-16 | 536.98 | 536.98 | 536.98 | 536.98 | -5.671% | 1 | 136 | -12.699% |
| 2026-06-15 | 560.88 | 570.33 | 560.88 | 569.26 | -7.090% | 4 | 133 | -17.649% |
| 2026-06-02 | 596.14 | 612.70 | 596.14 | 612.70 | +5.098% | 6 | 127 | -23.488% |
| 2026-06-01 | 582.98 | 582.98 | 582.98 | 582.98 | +1.495% | 1 | 126 | -19.587% |
| 2026-05-28 | 574.39 | 574.39 | 574.39 | 574.39 | +16.273% | 5 | 121 | -18.385% |
| 2026-05-20 | 493.10 | 494.60 | 493.10 | 494.00 | -5.242% | 74 | 190 | -5.103% |
| 2026-05-13 | 521.09 | 521.40 | 520.84 | 521.33 | +6.721% | 148 | 42 | -10.078% |
| 2026-05-08 | 488.50 | 488.50 | 488.50 | 488.50 | +6.200% | 1 | 42 | -4.035% |
| 2026-05-06 | 448.87 | 459.98 | 448.87 | 459.98 | +22.825% | 10 | 37 | +1.915% |
| 2026-04-30 | 374.50 | 374.50 | 374.50 | 374.50 | +11.458% | 1 | 37 | +25.178% |
| 2026-04-28 | 336.00 | 336.00 | 336.00 | 336.00 | +69.731% | 1 | 38 | +39.521% |
| 2026-04-09 | 185.42 | 198.06 | 185.32 | 197.96 | +48.285% | 4 | 37 | +136.810% |
| 2026-04-02 | 133.50 | 133.50 | 133.50 | 133.50 | -9.736% | 2 | 22 | +251.154% |
| 2026-04-01 | 147.90 | 147.90 | 147.90 | 147.90 | +21.130% | 2 | 22 | +216.964% |
| 2026-03-31 | 122.10 | 122.10 | 122.10 | 122.10 | +6.731% | 2 | 22 | +283.939% |
| 2026-03-30 | 114.40 | 114.40 | 114.40 | 114.40 | -2.886% | 2 | 22 | +309.781% |
| 2026-03-27 | 123.30 | 123.30 | 117.80 | 117.80 | -20.459% | 4 | 22 | +297.954% |
| 2026-03-26 | 153.60 | 153.60 | 148.10 | 148.10 | -10.890% | 11 | 22 | +216.536% |
| 2026-03-25 | 166.20 | 166.20 | 166.20 | 166.20 | +7.503% | 1 | 17 | +182.064% |
| 2026-03-24 | 153.70 | 159.20 | 153.70 | 154.60 | -10.739% | 17 | 16 | +203.228% |
| 2026-03-23 | 173.20 | 173.20 | 173.20 | 173.20 | 0.000% | 2 | 0 | +170.664% |