SPXW270331C07850000
SPX Weekly Mar 31 2027 7850.00 Call
optionOPRA
EODOct 28, 2026
301.60USD+2.383%(+7.02)1Vol108OI
SPXW270331C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 301.60 | 301.60 | 301.60 | 301.60 | +2.383% | 1 | 108 | 0.000% |
| 2026-10-16 | 310.44 | 310.44 | 294.58 | 294.58 | -4.167% | 11 | 114 | +2.383% |
| 2026-10-14 | 307.39 | 307.39 | 307.39 | 307.39 | -9.565% | 1 | 114 | -1.884% |
| 2026-10-08 | 355.18 | 355.18 | 339.90 | 339.90 | -6.490% | 9 | 108 | -11.268% |
| 2026-10-07 | 363.49 | 363.49 | 363.49 | 363.49 | -8.302% | 10 | 98 | -17.027% |
| 2026-10-06 | 396.40 | 396.40 | 396.40 | 396.40 | +17.980% | 1 | 98 | -23.915% |
| 2026-10-05 | 336.03 | 336.03 | 335.99 | 335.99 | +18.003% | 2 | 98 | -10.235% |
| 2026-10-01 | 283.97 | 285.11 | 283.97 | 284.73 | -7.115% | 4 | 99 | +5.925% |
| 2026-09-29 | 306.94 | 306.94 | 306.54 | 306.54 | -10.084% | 2 | 99 | -1.612% |
| 2026-09-25 | 340.92 | 340.92 | 340.92 | 340.92 | +8.404% | 1 | 98 | -11.533% |
| 2026-09-24 | 324.69 | 324.74 | 314.49 | 314.49 | -7.503% | 6 | 98 | -4.099% |
| 2026-09-23 | 349.75 | 349.88 | 340.00 | 340.00 | -6.372% | 52 | 120 | -11.294% |
| 2026-09-21 | 363.14 | 363.14 | 363.14 | 363.14 | +24.125% | 1 | 121 | -16.947% |
| 2026-09-17 | 291.22 | 292.58 | 291.16 | 292.56 | +6.258% | 11 | 124 | +3.090% |
| 2026-09-16 | 275.33 | 275.33 | 275.33 | 275.33 | -4.624% | 10 | 115 | +9.541% |
| 2026-09-15 | 289.18 | 289.18 | 288.68 | 288.68 | -21.682% | 10 | 115 | +4.476% |
| 2026-08-25 | 367.10 | 368.60 | 367.10 | 368.60 | -8.256% | 32 | 95 | -18.177% |
| 2026-08-19 | 396.31 | 401.77 | 396.31 | 401.77 | -9.295% | 2 | 95 | -24.932% |
| 2026-08-17 | 444.17 | 447.74 | 442.94 | 442.94 | -5.546% | 35 | 80 | -31.910% |
| 2026-08-13 | 468.48 | 468.99 | 468.48 | 468.95 | +5.619% | 4 | 80 | -35.686% |
| 2026-08-07 | 443.64 | 444.08 | 443.49 | 444.00 | +3.275% | 4 | 80 | -32.072% |
| 2026-08-06 | 430.06 | 430.30 | 429.86 | 429.92 | -2.674% | 102 | 62 | -29.847% |
| 2026-08-04 | 441.41 | 441.73 | 441.41 | 441.73 | +28.878% | 4 | 64 | -31.723% |
| 2026-08-03 | 338.90 | 342.75 | 338.90 | 342.75 | +7.156% | 5 | 67 | -12.006% |
| 2026-07-22 | 320.27 | 320.57 | 319.12 | 319.86 | +1.543% | 54 | 58 | -5.709% |
| 2026-07-17 | 315.00 | 315.00 | 315.00 | 315.00 | -12.597% | 1 | 57 | -4.254% |
| 2026-07-09 | 360.40 | 360.40 | 360.40 | 360.40 | -0.714% | 8 | 65 | -16.315% |
| 2026-07-06 | 365.06 | 366.44 | 362.99 | 362.99 | +7.677% | 76 | 65 | -16.912% |
| 2026-06-30 | 337.96 | 337.96 | 337.11 | 337.11 | +6.694% | 2 | 64 | -10.534% |
| 2026-06-24 | 312.87 | 315.96 | 312.87 | 315.96 | +8.335% | 40 | 104 | -4.545% |
| 2026-06-09 | 301.84 | 303.42 | 291.24 | 291.65 | -14.031% | 82 | 118 | +3.412% |
| 2026-06-08 | 338.97 | 339.25 | 338.97 | 339.25 | -25.912% | 10 | 118 | -11.098% |
| 2026-06-01 | 457.17 | 457.90 | 457.17 | 457.90 | +3.722% | 4 | 118 | -34.134% |
| 2026-05-29 | 444.50 | 444.50 | 436.98 | 441.47 | +4.802% | 9 | 118 | -31.683% |
| 2026-05-14 | 409.24 | 421.24 | 409.24 | 421.24 | +53.429% | 8 | 110 | -28.402% |
| 2026-05-01 | 272.23 | 274.55 | 271.97 | 274.55 | +16.118% | 48 | 88 | +9.852% |
| 2026-04-30 | 236.88 | 236.88 | 236.38 | 236.44 | +13.178% | 4 | 88 | +27.559% |
| 2026-04-21 | 226.40 | 226.40 | 208.91 | 208.91 | +36.453% | 40 | 46 | +44.368% |
| 2026-04-14 | 144.90 | 153.10 | 144.90 | 153.10 | +29.526% | 3 | 46 | +96.995% |
| 2026-04-10 | 118.60 | 122.80 | 118.20 | 118.20 | +43.377% | 6 | 43 | +155.161% |
| 2026-04-02 | 82.44 | 82.44 | 82.44 | 82.44 | +19.150% | 5 | 37 | +265.842% |
| 2026-03-27 | 71.13 | 74.69 | 69.19 | 69.19 | -22.083% | 72 | 0 | +335.901% |
| 2026-03-26 | 88.95 | 88.95 | 88.80 | 88.80 | 0.000% | 2 | 0 | +239.640% |