SPXW270331C07900000
SPX Weekly Mar 31 2027 7900.00 Call
optionOPRA
EODOct 28, 2026
274.50USD+3.468%(+9.20)5Vol201OI
SPXW270331C07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 274.29 | 274.50 | 274.29 | 274.50 | +3.468% | 5 | 200 | 0.000% |
| 2026-10-27 | 265.30 | 265.30 | 265.30 | 265.30 | +15.348% | 1 | 201 | +3.468% |
| 2026-10-23 | 242.00 | 242.00 | 230.00 | 230.00 | -6.314% | 2 | 200 | +19.348% |
| 2026-10-22 | 240.40 | 245.50 | 240.40 | 245.50 | -13.829% | 2 | 199 | +11.813% |
| 2026-10-21 | 277.84 | 284.90 | 277.84 | 284.90 | +12.805% | 3 | 200 | -3.650% |
| 2026-10-20 | 252.56 | 252.56 | 252.56 | 252.56 | -8.103% | 1 | 200 | +8.687% |
| 2026-10-19 | 274.83 | 274.83 | 274.83 | 274.83 | +7.650% | 3 | 197 | -0.120% |
| 2026-10-16 | 280.78 | 280.78 | 255.30 | 255.30 | -11.058% | 17 | 195 | +7.521% |
| 2026-10-14 | 312.80 | 312.80 | 287.04 | 287.04 | -11.910% | 6 | 196 | -4.369% |
| 2026-10-12 | 334.68 | 334.68 | 325.45 | 325.85 | -4.308% | 12 | 186 | -15.759% |
| 2026-10-09 | 340.52 | 340.52 | 340.52 | 340.52 | +8.810% | 1 | 185 | -19.388% |
| 2026-10-08 | 312.88 | 312.95 | 312.88 | 312.95 | -6.874% | 2 | 186 | -12.286% |
| 2026-10-07 | 319.57 | 336.05 | 319.57 | 336.05 | +0.206% | 21 | 167 | -18.316% |
| 2026-10-05 | 335.36 | 335.36 | 335.36 | 335.36 | +13.439% | 1 | 167 | -18.148% |
| 2026-09-30 | 287.00 | 295.63 | 287.00 | 295.63 | +10.186% | 2 | 166 | -7.147% |
| 2026-09-29 | 268.30 | 268.30 | 268.30 | 268.30 | -4.743% | 1 | 166 | +2.311% |
| 2026-09-28 | 299.30 | 299.30 | 281.66 | 281.66 | -7.239% | 3 | 165 | -2.542% |
| 2026-09-24 | 288.15 | 303.64 | 288.15 | 303.64 | +1.298% | 11 | 164 | -9.597% |
| 2026-09-23 | 328.83 | 328.83 | 299.75 | 299.75 | -11.317% | 3 | 164 | -8.424% |
| 2026-09-22 | 341.00 | 341.00 | 338.00 | 338.00 | +35.406% | 4 | 168 | -18.787% |
| 2026-09-16 | 249.62 | 249.62 | 249.62 | 249.62 | -21.365% | 10 | 158 | +9.967% |
| 2026-08-31 | 319.71 | 319.71 | 317.44 | 317.44 | -12.623% | 5 | 159 | -13.527% |
| 2026-08-27 | 363.30 | 363.30 | 363.30 | 363.30 | +7.833% | 8 | 159 | -24.443% |
| 2026-08-26 | 336.91 | 336.91 | 336.91 | 336.91 | +1.174% | 1 | 158 | -18.524% |
| 2026-08-25 | 340.09 | 340.33 | 332.79 | 333.00 | -10.349% | 4 | 157 | -17.568% |
| 2026-08-19 | 371.34 | 371.44 | 371.34 | 371.44 | +1.739% | 2 | 157 | -26.098% |
| 2026-08-18 | 368.89 | 369.31 | 365.08 | 365.09 | -6.672% | 4 | 156 | -24.813% |
| 2026-08-11 | 415.01 | 415.01 | 391.19 | 391.19 | -3.612% | 24 | 158 | -29.829% |
| 2026-08-07 | 405.65 | 405.85 | 405.65 | 405.85 | -9.465% | 2 | 158 | -32.364% |
| 2026-08-05 | 448.68 | 448.68 | 448.28 | 448.28 | +8.766% | 2 | 156 | -38.766% |
| 2026-08-04 | 352.36 | 412.50 | 352.36 | 412.15 | +62.584% | 52 | 138 | -33.398% |
| 2026-07-28 | 232.01 | 253.50 | 232.01 | 253.50 | -7.583% | 2 | 137 | +8.284% |
| 2026-07-27 | 274.30 | 274.30 | 274.30 | 274.30 | +7.780% | 1 | 137 | +0.073% |
| 2026-07-24 | 254.50 | 254.50 | 254.50 | 254.50 | -1.011% | 2 | 138 | +7.859% |
| 2026-07-23 | 257.10 | 257.10 | 257.10 | 257.10 | -24.803% | 2 | 137 | +6.768% |
| 2026-06-18 | 341.90 | 341.90 | 341.90 | 341.90 | -13.816% | 1 | 137 | -19.713% |
| 2026-06-15 | 371.71 | 396.72 | 371.71 | 396.71 | +23.397% | 29 | 112 | -30.806% |
| 2026-06-12 | 321.49 | 321.49 | 321.49 | 321.49 | +6.800% | 25 | 96 | -14.616% |
| 2026-06-09 | 301.94 | 301.94 | 301.02 | 301.02 | -26.640% | 8 | 96 | -8.810% |
| 2026-05-29 | 410.33 | 410.33 | 410.33 | 410.33 | +7.670% | 3 | 96 | -33.103% |
| 2026-05-26 | 381.10 | 381.10 | 381.10 | 381.10 | -0.840% | 1 | 94 | -27.972% |
| 2026-05-14 | 384.83 | 384.83 | 384.02 | 384.33 | +3.733% | 7 | 87 | -28.577% |
| 2026-05-13 | 370.50 | 370.50 | 370.50 | 370.50 | +15.984% | 1 | 88 | -25.911% |
| 2026-05-07 | 319.44 | 319.44 | 319.44 | 319.44 | +4.249% | 6 | 89 | -14.068% |
| 2026-05-06 | 306.42 | 306.42 | 306.42 | 306.42 | +31.624% | 3 | 89 | -10.417% |
| 2026-05-04 | 232.80 | 232.80 | 232.80 | 232.80 | -5.504% | 1 | 88 | +17.912% |
| 2026-05-01 | 246.21 | 246.36 | 246.21 | 246.36 | +12.309% | 2 | 88 | +11.422% |
| 2026-04-27 | 218.88 | 219.36 | 218.88 | 219.36 | +6.610% | 2 | 88 | +25.137% |
| 2026-04-23 | 205.76 | 205.76 | 205.76 | 205.76 | +3.966% | 6 | 88 | +33.408% |
| 2026-04-20 | 197.47 | 197.92 | 196.77 | 197.91 | +43.205% | 52 | 82 | +38.699% |
| 2026-04-14 | 130.70 | 138.20 | 130.70 | 138.20 | +24.057% | 3 | 82 | +98.625% |
| 2026-04-13 | 105.60 | 111.90 | 105.60 | 111.40 | +3.532% | 19 | 79 | +146.409% |
| 2026-04-10 | 107.80 | 108.90 | 105.70 | 107.60 | +2.184% | 8 | 66 | +155.112% |
| 2026-04-09 | 99.60 | 108.20 | 97.20 | 105.30 | +2.632% | 34 | 58 | +160.684% |
| 2026-04-08 | 98.70 | 102.60 | 96.50 | 102.60 | +60.639% | 22 | 24 | +167.544% |
| 2026-03-27 | 63.82 | 63.87 | 63.82 | 63.87 | 0.000% | 2 | 1 | +329.779% |