SPXW270331C07650000
SPX Weekly Mar 31 2027 7650.00 Call
optionOPRA
EODOct 23, 2026
385.76USD-1.100%(-4.29)1Vol364OI
SPXW270331C07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 385.76 | 385.76 | 385.76 | 385.76 | -1.100% | 1 | 363 | 0.000% |
| 2026-10-22 | 390.05 | 390.05 | 390.05 | 390.05 | -3.424% | 1 | 362 | -1.100% |
| 2026-10-20 | 403.88 | 403.88 | 403.88 | 403.88 | -1.024% | 1 | 362 | -4.486% |
| 2026-10-16 | 440.03 | 440.03 | 408.06 | 408.06 | -6.842% | 2 | 361 | -5.465% |
| 2026-10-15 | 438.59 | 438.59 | 438.03 | 438.03 | +0.505% | 4 | 361 | -11.933% |
| 2026-10-14 | 435.83 | 435.83 | 435.83 | 435.83 | -9.882% | 1 | 361 | -11.488% |
| 2026-10-08 | 483.80 | 483.80 | 483.62 | 483.62 | -2.433% | 2 | 361 | -20.235% |
| 2026-10-07 | 495.91 | 495.91 | 495.68 | 495.68 | -5.988% | 4 | 359 | -22.176% |
| 2026-10-06 | 527.34 | 527.34 | 527.25 | 527.25 | +7.977% | 4 | 357 | -26.835% |
| 2026-10-05 | 495.14 | 495.89 | 488.30 | 488.30 | +3.960% | 7 | 355 | -20.999% |
| 2026-10-02 | 469.70 | 469.70 | 469.70 | 469.70 | +11.077% | 1 | 356 | -17.871% |
| 2026-10-01 | 404.99 | 423.41 | 403.86 | 422.86 | -3.335% | 7 | 355 | -8.774% |
| 2026-09-30 | 437.45 | 437.45 | 437.45 | 437.45 | +4.937% | 1 | 355 | -11.816% |
| 2026-09-29 | 430.15 | 432.88 | 416.09 | 416.87 | -6.561% | 11 | 354 | -7.463% |
| 2026-09-28 | 447.35 | 447.35 | 429.33 | 446.14 | -6.267% | 3 | 352 | -13.534% |
| 2026-09-25 | 480.67 | 480.74 | 475.12 | 475.97 | +8.175% | 114 | 354 | -18.953% |
| 2026-09-24 | 440.00 | 440.00 | 440.00 | 440.00 | -10.545% | 2 | 354 | -12.327% |
| 2026-09-23 | 491.87 | 491.87 | 491.87 | 491.87 | -2.544% | 1 | 353 | -21.573% |
| 2026-09-22 | 502.21 | 504.71 | 502.12 | 504.71 | +0.928% | 108 | 299 | -23.568% |
| 2026-09-21 | 500.07 | 500.07 | 500.07 | 500.07 | +21.311% | 1 | 300 | -22.859% |
| 2026-09-17 | 415.65 | 415.65 | 410.99 | 412.22 | +0.483% | 5 | 299 | -6.419% |
| 2026-09-16 | 410.83 | 410.83 | 410.24 | 410.24 | +3.858% | 4 | 299 | -5.967% |
| 2026-09-15 | 395.00 | 395.00 | 395.00 | 395.00 | -15.271% | 1 | 299 | -2.339% |
| 2026-09-08 | 466.27 | 466.27 | 466.19 | 466.19 | -8.035% | 4 | 299 | -17.253% |
| 2026-08-27 | 507.40 | 507.40 | 506.92 | 506.92 | +3.890% | 2 | 298 | -23.901% |
| 2026-08-26 | 484.19 | 487.94 | 484.19 | 487.94 | +2.129% | 4 | 298 | -20.941% |
| 2026-08-24 | 477.76 | 477.77 | 477.76 | 477.77 | -7.967% | 4 | 298 | -19.258% |
| 2026-08-19 | 543.31 | 543.31 | 518.81 | 519.13 | -11.520% | 5 | 297 | -25.691% |
| 2026-08-13 | 590.96 | 590.96 | 586.72 | 586.72 | +6.429% | 5 | 295 | -34.251% |
| 2026-08-11 | 574.82 | 574.82 | 550.90 | 551.28 | +1.387% | 8 | 295 | -30.025% |
| 2026-08-06 | 543.39 | 543.74 | 543.39 | 543.74 | -4.547% | 2 | 294 | -29.054% |
| 2026-08-04 | 569.64 | 569.64 | 569.64 | 569.64 | +62.480% | 1 | 294 | -32.280% |
| 2026-07-29 | 347.83 | 350.59 | 347.83 | 350.59 | -24.567% | 2 | 293 | +10.032% |
| 2026-07-01 | 466.22 | 466.57 | 464.77 | 464.77 | +14.874% | 4 | 293 | -17.000% |
| 2026-06-26 | 404.76 | 404.76 | 404.59 | 404.59 | +3.478% | 2 | 293 | -4.654% |
| 2026-06-09 | 391.36 | 391.36 | 390.99 | 390.99 | -29.837% | 10 | 291 | -1.338% |
| 2026-06-03 | 557.26 | 557.26 | 557.26 | 557.26 | +21.183% | 1 | 290 | -30.776% |
| 2026-05-08 | 459.85 | 459.85 | 459.85 | 459.85 | +55.407% | 1 | 290 | -16.112% |
| 2026-04-21 | 295.90 | 295.90 | 295.90 | 295.90 | -2.824% | 161 | 371 | +30.368% |
| 2026-04-20 | 304.50 | 304.50 | 304.50 | 304.50 | +63.569% | 1 | 371 | +26.686% |
| 2026-04-13 | 186.16 | 186.16 | 186.16 | 186.16 | +54.490% | 1 | 425 | +107.220% |
| 2026-04-02 | 120.50 | 120.50 | 120.50 | 120.50 | -9.738% | 97 | 329 | +220.133% |
| 2026-04-01 | 133.50 | 133.50 | 133.50 | 133.50 | +21.253% | 2 | 0 | +188.959% |
| 2026-03-31 | 110.10 | 110.10 | 110.10 | 110.10 | 0.000% | 2 | 0 | +250.372% |