SPXW270331C07750000
SPX Weekly Mar 31 2027 7750.00 Call
optionOPRA
EODOct 26, 2026
337.43USD-5.696%(-20.38)2Vol170OI
SPXW270331C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 337.46 | 337.46 | 337.43 | 337.43 | -5.696% | 2 | 170 | 0.000% |
| 2026-10-21 | 361.89 | 361.89 | 357.81 | 357.81 | +5.561% | 4 | 170 | -5.696% |
| 2026-10-16 | 338.96 | 338.96 | 338.96 | 338.96 | -7.221% | 2 | 168 | -0.451% |
| 2026-10-14 | 383.84 | 384.25 | 365.34 | 365.34 | -13.227% | 6 | 168 | -7.639% |
| 2026-10-09 | 421.18 | 421.18 | 421.03 | 421.03 | -0.154% | 2 | 168 | -19.856% |
| 2026-10-08 | 422.55 | 422.55 | 421.68 | 421.68 | +5.618% | 2 | 167 | -19.980% |
| 2026-10-05 | 398.66 | 399.25 | 398.66 | 399.25 | +3.077% | 4 | 167 | -15.484% |
| 2026-10-02 | 387.21 | 387.33 | 387.21 | 387.33 | +8.287% | 4 | 167 | -12.883% |
| 2026-09-29 | 361.37 | 361.37 | 357.69 | 357.69 | -6.293% | 2 | 168 | -5.664% |
| 2026-09-28 | 381.71 | 381.71 | 381.71 | 381.71 | -6.688% | 1 | 168 | -11.600% |
| 2026-09-25 | 409.04 | 409.07 | 409.04 | 409.07 | +6.918% | 4 | 168 | -17.513% |
| 2026-09-24 | 383.73 | 384.26 | 382.12 | 382.60 | -11.143% | 8 | 165 | -11.806% |
| 2026-09-21 | 430.58 | 430.58 | 430.58 | 430.58 | +23.940% | 4 | 165 | -21.634% |
| 2026-09-18 | 357.31 | 357.31 | 346.17 | 347.41 | -1.517% | 5 | 163 | -2.873% |
| 2026-09-17 | 352.75 | 352.76 | 352.75 | 352.76 | +14.581% | 2 | 162 | -4.346% |
| 2026-09-16 | 307.87 | 307.87 | 307.87 | 307.87 | -11.384% | 1 | 162 | +9.601% |
| 2026-09-10 | 347.42 | 347.42 | 347.42 | 347.42 | -7.902% | 1 | 162 | -2.875% |
| 2026-09-01 | 384.99 | 384.99 | 377.23 | 377.23 | -11.240% | 2 | 162 | -10.551% |
| 2026-08-26 | 426.06 | 426.06 | 425.00 | 425.00 | +1.439% | 4 | 161 | -20.605% |
| 2026-08-25 | 418.97 | 418.97 | 418.97 | 418.97 | -10.125% | 1 | 160 | -19.462% |
| 2026-08-19 | 466.17 | 466.17 | 466.17 | 466.17 | -11.131% | 1 | 159 | -27.617% |
| 2026-08-13 | 523.47 | 524.56 | 523.47 | 524.56 | +6.940% | 2 | 158 | -35.674% |
| 2026-08-12 | 495.60 | 495.60 | 489.23 | 490.52 | +1.005% | 8 | 153 | -31.210% |
| 2026-08-11 | 484.49 | 485.64 | 484.49 | 485.64 | -3.380% | 2 | 152 | -30.518% |
| 2026-08-07 | 502.63 | 502.63 | 502.63 | 502.63 | -2.201% | 7 | 159 | -32.867% |
| 2026-08-04 | 513.94 | 513.94 | 513.94 | 513.94 | +77.533% | 1 | 79 | -34.344% |
| 2026-07-29 | 288.82 | 289.49 | 288.82 | 289.49 | -5.909% | 2 | 80 | +16.560% |
| 2026-07-27 | 330.98 | 332.38 | 307.62 | 307.67 | -17.680% | 4 | 79 | +9.673% |
| 2026-07-20 | 373.04 | 373.75 | 373.04 | 373.75 | -2.201% | 2 | 79 | -9.718% |
| 2026-07-02 | 384.11 | 384.11 | 382.16 | 382.16 | +3.278% | 2 | 79 | -11.705% |
| 2026-06-29 | 354.73 | 370.03 | 354.63 | 370.03 | +11.515% | 4 | 77 | -8.810% |
| 2026-06-26 | 350.74 | 350.74 | 331.22 | 331.82 | -11.456% | 6 | 80 | +1.691% |
| 2026-06-23 | 373.71 | 374.96 | 371.26 | 374.75 | -9.046% | 50 | 55 | -9.959% |
| 2026-06-22 | 407.57 | 412.02 | 407.57 | 412.02 | +13.112% | 2 | 55 | -18.103% |
| 2026-06-09 | 339.61 | 368.13 | 338.65 | 364.26 | -21.952% | 62 | 34 | -7.366% |
| 2026-05-26 | 465.38 | 466.71 | 465.38 | 466.71 | -2.116% | 2 | 33 | -27.700% |
| 2026-05-14 | 485.20 | 485.20 | 476.80 | 476.80 | +17.787% | 8 | 27 | -29.230% |
| 2026-05-08 | 404.80 | 404.80 | 404.80 | 404.80 | +78.767% | 1 | 27 | -16.643% |
| 2026-04-16 | 225.69 | 226.44 | 225.13 | 226.44 | +4.466% | 4 | 27 | +49.015% |
| 2026-04-15 | 216.89 | 216.89 | 216.76 | 216.76 | +34.533% | 2 | 26 | +55.670% |
| 2026-04-13 | 161.12 | 161.12 | 161.12 | 161.12 | +55.401% | 1 | 25 | +109.428% |
| 2026-04-02 | 103.68 | 103.68 | 103.68 | 103.68 | -3.374% | 1 | 23 | +225.453% |
| 2026-04-01 | 107.30 | 107.30 | 107.30 | 107.30 | +6.936% | 2 | 0 | +214.473% |
| 2026-03-31 | 100.58 | 100.62 | 99.75 | 100.34 | 0.000% | 23 | 0 | +236.287% |