SPXW270331C07700000
SPX Weekly Mar 31 2027 7700.00 Call
optionOPRA
EODOct 28, 2026
399.48USD+13.534%(+47.62)1Vol198OI
SPXW270331C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 399.48 | 399.48 | 399.48 | 399.48 | +13.534% | 1 | 198 | 0.000% |
| 2026-10-26 | 350.64 | 351.86 | 350.64 | 351.86 | -0.605% | 4 | 196 | +13.534% |
| 2026-10-22 | 354.00 | 354.00 | 354.00 | 354.00 | -10.545% | 1 | 195 | +12.847% |
| 2026-10-20 | 393.47 | 395.77 | 393.47 | 395.73 | +1.316% | 3 | 194 | +0.948% |
| 2026-10-19 | 388.27 | 391.89 | 388.27 | 390.59 | -2.479% | 3 | 192 | +2.276% |
| 2026-10-15 | 400.52 | 400.52 | 400.52 | 400.52 | -0.368% | 1 | 191 | -0.260% |
| 2026-10-14 | 405.42 | 405.42 | 390.00 | 402.00 | -11.968% | 3 | 190 | -0.627% |
| 2026-10-12 | 467.37 | 467.37 | 456.43 | 456.65 | -3.301% | 13 | 199 | -12.519% |
| 2026-10-09 | 451.00 | 472.24 | 451.00 | 472.24 | +8.811% | 5 | 199 | -15.407% |
| 2026-10-08 | 452.21 | 452.21 | 432.00 | 434.00 | -6.923% | 6 | 197 | -7.954% |
| 2026-10-07 | 466.24 | 466.28 | 466.24 | 466.28 | -3.205% | 4 | 195 | -14.326% |
| 2026-10-06 | 489.50 | 489.64 | 481.72 | 481.72 | +3.989% | 3 | 196 | -17.072% |
| 2026-10-05 | 462.69 | 463.24 | 462.67 | 463.24 | +13.986% | 4 | 196 | -13.764% |
| 2026-09-30 | 417.49 | 417.49 | 406.40 | 406.40 | +6.298% | 5 | 193 | -1.703% |
| 2026-09-29 | 397.56 | 399.96 | 382.04 | 382.32 | -13.504% | 25 | 182 | +4.488% |
| 2026-09-25 | 423.07 | 445.69 | 423.07 | 442.01 | +5.643% | 59 | 183 | -9.622% |
| 2026-09-24 | 402.81 | 430.50 | 402.81 | 418.40 | -2.698% | 79 | 145 | -4.522% |
| 2026-09-23 | 421.20 | 430.00 | 421.20 | 430.00 | -8.409% | 2 | 144 | -7.098% |
| 2026-09-22 | 469.04 | 469.58 | 469.04 | 469.48 | +5.579% | 26 | 133 | -14.910% |
| 2026-09-04 | 444.67 | 444.67 | 444.67 | 444.67 | +8.980% | 13 | 145 | -10.163% |
| 2026-09-01 | 416.06 | 418.90 | 408.03 | 408.03 | -9.102% | 4 | 147 | -2.095% |
| 2026-08-24 | 440.30 | 449.36 | 440.30 | 448.89 | -3.465% | 7 | 148 | -11.007% |
| 2026-08-21 | 453.00 | 465.00 | 453.00 | 465.00 | +0.086% | 6 | 150 | -14.090% |
| 2026-08-20 | 468.70 | 468.70 | 464.60 | 464.60 | -5.646% | 3 | 147 | -14.016% |
| 2026-08-19 | 500.20 | 500.20 | 492.40 | 492.40 | +1.578% | 2 | 147 | -18.871% |
| 2026-08-18 | 495.00 | 495.00 | 484.72 | 484.75 | -10.440% | 97 | 104 | -17.591% |
| 2026-08-17 | 540.52 | 541.26 | 540.52 | 541.26 | -3.812% | 2 | 104 | -26.194% |
| 2026-08-14 | 562.54 | 562.71 | 562.54 | 562.71 | +1.804% | 2 | 104 | -29.008% |
| 2026-08-13 | 550.29 | 552.74 | 550.29 | 552.74 | +5.585% | 6 | 104 | -27.727% |
| 2026-08-12 | 523.31 | 524.34 | 523.31 | 523.50 | +1.197% | 14 | 104 | -23.691% |
| 2026-08-11 | 538.09 | 539.51 | 512.03 | 517.31 | -4.866% | 12 | 104 | -22.777% |
| 2026-08-10 | 544.26 | 544.26 | 543.77 | 543.77 | +2.207% | 4 | 104 | -26.535% |
| 2026-08-07 | 532.11 | 532.11 | 532.03 | 532.03 | +4.352% | 2 | 103 | -24.914% |
| 2026-08-06 | 512.12 | 512.12 | 509.84 | 509.84 | +4.475% | 5 | 103 | -21.646% |
| 2026-08-04 | 488.00 | 488.00 | 488.00 | 488.00 | +41.326% | 2 | 103 | -18.139% |
| 2026-07-30 | 345.30 | 345.30 | 345.30 | 345.30 | +8.411% | 3 | 103 | +15.691% |
| 2026-07-29 | 317.66 | 318.51 | 317.66 | 318.51 | -9.117% | 2 | 102 | +25.421% |
| 2026-07-28 | 334.25 | 350.46 | 334.25 | 350.46 | -6.284% | 2 | 101 | +13.987% |
| 2026-07-27 | 373.96 | 373.96 | 373.96 | 373.96 | +3.982% | 1 | 100 | +6.824% |
| 2026-07-23 | 359.64 | 359.64 | 359.64 | 359.64 | -20.101% | 30 | 70 | +11.078% |
| 2026-07-13 | 450.12 | 450.12 | 450.12 | 450.12 | +19.158% | 1 | 70 | -11.250% |
| 2026-06-26 | 376.46 | 377.75 | 376.46 | 377.75 | -8.875% | 2 | 70 | +5.752% |
| 2026-06-12 | 414.54 | 414.54 | 414.54 | 414.54 | +16.467% | 2 | 68 | -3.633% |
| 2026-06-09 | 359.09 | 359.09 | 355.44 | 355.93 | -32.557% | 28 | 57 | +12.236% |
| 2026-06-04 | 527.75 | 527.75 | 527.75 | 527.75 | +0.858% | 25 | 37 | -24.305% |
| 2026-06-01 | 523.26 | 523.26 | 523.26 | 523.26 | +2.030% | 1 | 36 | -23.656% |
| 2026-05-28 | 512.65 | 512.85 | 512.65 | 512.85 | +8.082% | 18 | 18 | -22.106% |
| 2026-05-22 | 474.10 | 474.50 | 474.10 | 474.50 | +4.263% | 10 | 20 | -15.810% |
| 2026-05-21 | 443.50 | 455.10 | 443.50 | 455.10 | +12.529% | 10 | 23 | -12.221% |
| 2026-05-06 | 393.57 | 404.43 | 393.57 | 404.43 | +26.661% | 10 | 20 | -1.224% |
| 2026-05-04 | 332.00 | 332.00 | 319.30 | 319.30 | +9.650% | 4 | 21 | +25.111% |
| 2026-04-23 | 294.21 | 294.21 | 291.20 | 291.20 | +6.902% | 3 | 21 | +37.184% |
| 2026-04-21 | 273.30 | 273.30 | 272.40 | 272.40 | -3.963% | 3 | 18 | +46.652% |
| 2026-04-20 | 281.50 | 283.94 | 281.50 | 283.64 | +87.679% | 3 | 18 | +40.841% |
| 2026-04-08 | 150.60 | 151.13 | 150.60 | 151.13 | +25.523% | 2 | 18 | +164.329% |
| 2026-04-01 | 120.40 | 120.40 | 120.40 | 120.40 | +37.490% | 2 | 16 | +231.794% |
| 2026-03-30 | 87.73 | 87.73 | 87.57 | 87.57 | -13.485% | 2 | 16 | +356.184% |
| 2026-03-27 | 97.79 | 101.22 | 97.79 | 101.22 | -20.236% | 6 | 17 | +294.665% |
| 2026-03-26 | 126.90 | 126.90 | 126.90 | 126.90 | -6.278% | 2 | 20 | +214.799% |
| 2026-03-25 | 135.40 | 135.40 | 135.40 | 135.40 | +6.867% | 1 | 18 | +195.037% |
| 2026-03-24 | 126.70 | 134.50 | 126.70 | 126.70 | -11.150% | 18 | 17 | +215.296% |
| 2026-03-23 | 142.60 | 142.60 | 142.60 | 142.60 | 0.000% | 2 | 0 | +180.140% |