SPXW270331C07800000
SPX Weekly Mar 31 2027 7800.00 Call
optionOPRA
EODOct 28, 2026
337.70USD+2.024%(+6.70)3Vol252OI
SPXW270331C07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 334.96 | 337.70 | 334.80 | 337.70 | +2.024% | 3 | 252 | 0.000% |
| 2026-10-27 | 309.60 | 331.00 | 309.60 | 331.00 | +9.967% | 8 | 253 | +2.024% |
| 2026-10-26 | 301.00 | 301.00 | 301.00 | 301.00 | +6.549% | 1 | 253 | +12.193% |
| 2026-10-23 | 287.70 | 297.00 | 282.50 | 282.50 | -6.766% | 6 | 253 | +19.540% |
| 2026-10-22 | 310.00 | 318.00 | 295.00 | 303.00 | -14.847% | 9 | 250 | +11.452% |
| 2026-10-21 | 340.00 | 360.47 | 340.00 | 355.83 | +10.164% | 3 | 249 | -5.095% |
| 2026-10-20 | 313.80 | 348.00 | 313.80 | 323.00 | +0.938% | 4 | 248 | +4.551% |
| 2026-10-19 | 317.00 | 320.00 | 317.00 | 320.00 | -5.325% | 2 | 248 | +5.531% |
| 2026-10-16 | 338.00 | 342.00 | 338.00 | 338.00 | -1.170% | 4 | 249 | -0.089% |
| 2026-10-15 | 320.00 | 342.00 | 320.00 | 342.00 | -12.782% | 2 | 249 | -1.257% |
| 2026-10-12 | 392.12 | 392.12 | 392.12 | 392.12 | +0.776% | 1 | 248 | -13.878% |
| 2026-10-09 | 386.00 | 389.10 | 386.00 | 389.10 | +4.597% | 8 | 256 | -13.210% |
| 2026-10-08 | 384.47 | 386.21 | 367.00 | 372.00 | -6.860% | 7 | 252 | -9.220% |
| 2026-10-07 | 390.38 | 399.40 | 390.25 | 399.40 | -6.158% | 64 | 262 | -15.448% |
| 2026-10-06 | 410.17 | 425.61 | 410.17 | 425.61 | +19.305% | 24 | 266 | -20.655% |
| 2026-10-02 | 356.58 | 356.74 | 356.58 | 356.74 | +11.915% | 4 | 267 | -5.337% |
| 2026-10-01 | 307.20 | 318.76 | 307.20 | 318.76 | -9.518% | 2 | 267 | +5.942% |
| 2026-09-30 | 352.08 | 352.29 | 352.08 | 352.29 | +8.427% | 2 | 266 | -4.141% |
| 2026-09-29 | 336.34 | 336.34 | 323.53 | 324.91 | -7.341% | 18 | 266 | +3.936% |
| 2026-09-24 | 347.67 | 354.28 | 347.67 | 350.65 | -1.985% | 310 | 166 | -3.693% |
| 2026-09-23 | 371.94 | 375.11 | 357.02 | 357.75 | -11.452% | 89 | 171 | -5.604% |
| 2026-09-22 | 404.02 | 404.02 | 404.02 | 404.02 | +14.421% | 2 | 169 | -16.415% |
| 2026-09-11 | 353.10 | 353.10 | 353.10 | 353.10 | -7.125% | 4 | 169 | -4.361% |
| 2026-08-31 | 380.19 | 380.19 | 380.19 | 380.19 | -13.503% | 1 | 166 | -11.176% |
| 2026-08-28 | 422.75 | 439.54 | 415.09 | 439.54 | +6.177% | 5 | 166 | -23.170% |
| 2026-08-27 | 413.97 | 413.97 | 413.97 | 413.97 | +6.214% | 1 | 167 | -18.424% |
| 2026-08-25 | 389.75 | 389.75 | 389.75 | 389.75 | +4.025% | 1 | 167 | -13.355% |
| 2026-08-24 | 378.49 | 378.49 | 374.67 | 374.67 | -5.291% | 2 | 166 | -9.867% |
| 2026-08-21 | 395.60 | 395.60 | 395.60 | 395.60 | -1.773% | 4 | 166 | -14.636% |
| 2026-08-20 | 414.00 | 414.00 | 402.74 | 402.74 | -4.949% | 3 | 167 | -16.149% |
| 2026-08-18 | 424.90 | 424.90 | 422.43 | 423.71 | -8.486% | 3 | 167 | -20.299% |
| 2026-08-17 | 473.53 | 477.29 | 463.00 | 463.00 | -5.201% | 176 | 178 | -27.063% |
| 2026-08-14 | 488.40 | 488.40 | 488.40 | 488.40 | -0.810% | 1 | 178 | -30.856% |
| 2026-08-13 | 497.59 | 497.59 | 492.39 | 492.39 | +5.763% | 4 | 179 | -31.416% |
| 2026-08-12 | 461.78 | 465.94 | 461.78 | 465.56 | +2.909% | 6 | 181 | -27.464% |
| 2026-08-11 | 470.35 | 470.35 | 450.68 | 452.40 | -4.555% | 30 | 151 | -25.354% |
| 2026-08-07 | 473.91 | 473.99 | 473.91 | 473.99 | +7.503% | 2 | 151 | -28.754% |
| 2026-08-06 | 440.91 | 440.91 | 440.91 | 440.91 | -13.547% | 1 | 151 | -23.408% |
| 2026-08-05 | 510.00 | 510.00 | 510.00 | 510.00 | +6.588% | 4 | 151 | -33.784% |
| 2026-08-04 | 424.50 | 478.60 | 424.50 | 478.48 | +35.531% | 40 | 162 | -29.422% |
| 2026-07-21 | 353.04 | 353.04 | 353.04 | 353.04 | +1.840% | 12 | 152 | -4.345% |
| 2026-07-17 | 346.96 | 346.96 | 346.66 | 346.66 | -8.802% | 2 | 151 | -2.585% |
| 2026-07-09 | 380.12 | 380.12 | 380.12 | 380.12 | -3.110% | 1 | 150 | -11.160% |
| 2026-07-06 | 392.30 | 392.32 | 392.30 | 392.32 | +14.576% | 2 | 150 | -13.922% |
| 2026-06-29 | 341.78 | 342.41 | 341.78 | 342.41 | +5.153% | 2 | 149 | -1.376% |
| 2026-06-26 | 322.44 | 325.63 | 322.44 | 325.63 | -2.681% | 24 | 137 | +3.707% |
| 2026-06-24 | 333.91 | 334.60 | 333.91 | 334.60 | -8.729% | 2 | 136 | +0.926% |
| 2026-06-12 | 366.60 | 366.60 | 366.60 | 366.60 | +11.081% | 25 | 111 | -7.883% |
| 2026-06-10 | 330.09 | 330.09 | 329.56 | 330.03 | +4.855% | 26 | 98 | +2.324% |
| 2026-06-09 | 397.90 | 397.90 | 312.39 | 314.75 | -13.625% | 87 | 50 | +7.292% |
| 2026-06-08 | 380.06 | 380.06 | 359.98 | 364.40 | -20.839% | 62 | 21 | -7.327% |
| 2026-05-28 | 430.30 | 460.33 | 430.30 | 460.33 | +11.102% | 2 | 21 | -26.640% |
| 2026-05-22 | 413.48 | 414.33 | 413.48 | 414.33 | -7.468% | 2 | 21 | -18.495% |
| 2026-05-14 | 447.77 | 447.77 | 447.77 | 447.77 | +14.695% | 2 | 22 | -24.582% |
| 2026-05-11 | 390.40 | 390.40 | 390.40 | 390.40 | +12.868% | 1 | 22 | -13.499% |
| 2026-05-06 | 345.89 | 345.89 | 345.89 | 345.89 | +64.882% | 2 | 22 | -2.368% |
| 2026-04-16 | 207.71 | 209.78 | 207.71 | 209.78 | +52.346% | 2 | 22 | +60.978% |
| 2026-04-13 | 130.90 | 138.40 | 130.00 | 137.70 | +51.652% | 13 | 22 | +145.243% |
| 2026-03-31 | 86.70 | 90.80 | 85.50 | 90.80 | +17.282% | 3 | 13 | +271.916% |
| 2026-03-27 | 77.42 | 77.42 | 77.42 | 77.42 | -10.868% | 2 | 12 | +336.192% |
| 2026-03-26 | 88.20 | 88.20 | 86.65 | 86.86 | -22.516% | 3 | 13 | +288.787% |
| 2026-03-25 | 112.10 | 112.10 | 112.10 | 112.10 | -4.352% | 2 | 13 | +201.249% |
| 2026-03-23 | 117.20 | 117.20 | 117.20 | 117.20 | 0.000% | 2 | 2 | +188.140% |