SPXW270331C08000000
SPX Weekly Mar 31 2027 8000.00 Call
optionOPRA
EODOct 26, 2026
203.21USD+11.832%(+21.50)15Vol1,018OI
SPXW270331C08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 196.67 | 205.40 | 196.67 | 203.21 | +11.832% | 15 | 1,017 | 0.000% |
| 2026-10-23 | 191.68 | 192.40 | 181.71 | 181.71 | -7.215% | 21 | 1,001 | +11.832% |
| 2026-10-22 | 202.62 | 202.62 | 190.78 | 195.84 | -18.127% | 64 | 1,034 | +3.763% |
| 2026-10-21 | 239.20 | 239.20 | 239.20 | 239.20 | +3.541% | 1 | 1,035 | -15.046% |
| 2026-10-20 | 217.80 | 232.80 | 217.80 | 231.02 | +8.105% | 12 | 1,039 | -12.038% |
| 2026-10-19 | 212.31 | 214.31 | 204.40 | 213.70 | +10.348% | 6 | 1,040 | -4.909% |
| 2026-10-16 | 213.05 | 213.05 | 193.66 | 193.66 | -13.986% | 14 | 1,040 | +4.931% |
| 2026-10-15 | 230.20 | 232.50 | 225.15 | 225.15 | +1.552% | 5 | 1,040 | -9.745% |
| 2026-10-14 | 242.30 | 242.30 | 221.71 | 221.71 | -18.037% | 6 | 1,040 | -8.344% |
| 2026-10-13 | 271.61 | 271.61 | 267.00 | 270.50 | -0.977% | 4 | 1,040 | -24.876% |
| 2026-10-12 | 279.56 | 279.56 | 271.41 | 273.17 | -2.890% | 190 | 1,078 | -25.610% |
| 2026-10-09 | 266.18 | 281.70 | 265.40 | 281.30 | +10.617% | 44 | 1,059 | -27.760% |
| 2026-10-08 | 262.96 | 262.96 | 254.30 | 254.30 | -6.576% | 3 | 1,060 | -20.090% |
| 2026-10-07 | 265.00 | 272.20 | 265.00 | 272.20 | -7.406% | 53 | 1,007 | -25.345% |
| 2026-10-06 | 289.58 | 293.97 | 289.58 | 293.97 | +9.274% | 21 | 1,000 | -30.874% |
| 2026-10-05 | 260.32 | 274.44 | 260.32 | 269.02 | +4.636% | 42 | 961 | -24.463% |
| 2026-10-02 | 252.70 | 257.10 | 252.70 | 257.10 | +22.370% | 2 | 961 | -20.961% |
| 2026-10-01 | 225.17 | 225.17 | 210.10 | 210.10 | -3.535% | 2 | 960 | -3.279% |
| 2026-09-30 | 245.20 | 245.20 | 217.80 | 217.80 | -3.415% | 4 | 956 | -6.699% |
| 2026-09-29 | 223.25 | 225.50 | 218.60 | 225.50 | -5.172% | 11 | 955 | -9.885% |
| 2026-09-28 | 232.10 | 241.13 | 232.10 | 237.80 | -10.298% | 16 | 946 | -14.546% |
| 2026-09-25 | 263.30 | 265.10 | 263.30 | 265.10 | +6.637% | 3 | 947 | -23.346% |
| 2026-09-24 | 252.37 | 252.37 | 248.60 | 248.60 | -1.349% | 25 | 932 | -18.258% |
| 2026-09-23 | 257.30 | 257.30 | 247.80 | 252.00 | -11.299% | 3 | 931 | -19.361% |
| 2026-09-22 | 293.70 | 293.70 | 284.10 | 284.10 | -1.183% | 59 | 919 | -28.472% |
| 2026-09-21 | 267.30 | 294.40 | 267.30 | 287.50 | +31.850% | 66 | 908 | -29.318% |
| 2026-09-17 | 219.21 | 219.21 | 218.05 | 218.05 | +16.710% | 4 | 905 | -6.806% |
| 2026-09-16 | 213.90 | 213.90 | 186.83 | 186.83 | -10.821% | 51 | 906 | +8.767% |
| 2026-09-15 | 212.75 | 212.75 | 209.50 | 209.50 | -2.847% | 116 | 905 | -3.002% |
| 2026-09-14 | 221.01 | 221.01 | 215.64 | 215.64 | -0.823% | 56 | 905 | -5.764% |
| 2026-09-10 | 220.37 | 220.37 | 217.43 | 217.43 | -26.507% | 90 | 936 | -6.540% |
| 2026-09-03 | 290.57 | 295.85 | 290.57 | 295.85 | +2.299% | 2 | 934 | -31.313% |
| 2026-08-28 | 311.30 | 320.10 | 289.20 | 289.20 | -6.649% | 40 | 967 | -29.734% |
| 2026-08-27 | 306.70 | 309.80 | 306.70 | 309.80 | +11.063% | 17 | 967 | -34.406% |
| 2026-08-26 | 278.60 | 278.94 | 278.60 | 278.94 | -4.309% | 11 | 958 | -27.149% |
| 2026-08-21 | 286.48 | 291.50 | 286.48 | 291.50 | +2.388% | 11 | 958 | -30.288% |
| 2026-08-20 | 300.50 | 301.00 | 284.00 | 284.70 | -10.030% | 65 | 953 | -28.623% |
| 2026-08-19 | 316.44 | 316.44 | 316.44 | 316.44 | +0.880% | 1 | 954 | -35.782% |
| 2026-08-18 | 311.80 | 313.68 | 311.73 | 313.68 | -8.962% | 83 | 953 | -35.217% |
| 2026-08-17 | 357.24 | 358.10 | 344.56 | 344.56 | -5.072% | 15 | 953 | -41.023% |
| 2026-08-14 | 371.12 | 371.28 | 362.10 | 362.97 | -0.936% | 61 | 978 | -44.015% |
| 2026-08-13 | 366.40 | 366.40 | 366.40 | 366.40 | +5.621% | 3 | 978 | -44.539% |
| 2026-08-12 | 343.22 | 346.90 | 343.22 | 346.90 | +3.250% | 5 | 974 | -41.421% |
| 2026-08-11 | 335.72 | 336.17 | 335.69 | 335.98 | -5.029% | 13 | 976 | -39.517% |
| 2026-08-10 | 352.43 | 359.45 | 352.43 | 353.77 | -1.176% | 155 | 929 | -42.559% |
| 2026-08-07 | 357.98 | 357.98 | 357.98 | 357.98 | +6.844% | 12 | 941 | -43.234% |
| 2026-08-06 | 350.67 | 350.67 | 325.00 | 335.05 | -5.324% | 14 | 941 | -39.349% |
| 2026-08-05 | 386.50 | 386.50 | 353.89 | 353.89 | -1.015% | 7 | 943 | -42.578% |
| 2026-08-04 | 293.85 | 360.50 | 293.85 | 357.52 | +30.387% | 203 | 990 | -43.161% |
| 2026-08-03 | 238.40 | 279.80 | 238.40 | 274.20 | +27.180% | 84 | 924 | -25.890% |
| 2026-07-31 | 219.20 | 219.20 | 209.20 | 215.60 | +2.676% | 10 | 921 | -5.747% |
| 2026-07-30 | 202.80 | 209.98 | 202.80 | 209.98 | +13.307% | 27 | 899 | -3.224% |
| 2026-07-29 | 185.10 | 185.32 | 185.10 | 185.32 | -10.409% | 5 | 894 | +9.654% |
| 2026-07-28 | 206.85 | 206.85 | 206.85 | 206.85 | -0.366% | 2 | 894 | -1.760% |
| 2026-07-24 | 207.61 | 207.61 | 207.61 | 207.61 | -4.128% | 1 | 895 | -2.119% |
| 2026-07-23 | 216.55 | 216.55 | 216.55 | 216.55 | -14.088% | 1 | 896 | -6.160% |
| 2026-07-22 | 250.74 | 252.06 | 247.43 | 252.06 | +0.024% | 6 | 894 | -19.380% |
| 2026-07-21 | 250.52 | 254.50 | 250.52 | 252.00 | +8.438% | 86 | 889 | -19.361% |
| 2026-07-20 | 243.54 | 245.69 | 232.38 | 232.39 | -7.414% | 83 | 812 | -12.556% |
| 2026-07-17 | 251.00 | 251.00 | 251.00 | 251.00 | -13.514% | 1 | 812 | -19.040% |
| 2026-07-10 | 290.22 | 290.22 | 290.22 | 290.22 | +6.335% | 3 | 812 | -29.981% |
| 2026-07-09 | 272.93 | 272.93 | 272.93 | 272.93 | -5.857% | 2 | 812 | -25.545% |
| 2026-07-06 | 277.62 | 289.91 | 277.62 | 289.91 | +5.973% | 62 | 772 | -29.906% |
| 2026-06-30 | 262.25 | 273.73 | 262.25 | 273.57 | +17.488% | 17 | 771 | -25.719% |
| 2026-06-29 | 232.85 | 232.85 | 232.85 | 232.85 | -8.950% | 20 | 751 | -12.729% |
| 2026-06-24 | 256.93 | 256.93 | 255.74 | 255.74 | -12.177% | 2 | 750 | -20.540% |
| 2026-06-18 | 297.29 | 297.29 | 291.20 | 291.20 | -8.652% | 21 | 747 | -30.216% |
| 2026-06-16 | 318.78 | 318.78 | 318.78 | 318.78 | -4.989% | 50 | 747 | -36.254% |
| 2026-06-15 | 316.62 | 341.96 | 316.62 | 335.52 | +46.907% | 96 | 713 | -39.434% |
| 2026-06-11 | 227.82 | 228.39 | 226.38 | 228.39 | -12.672% | 130 | 677 | -11.025% |
| 2026-06-10 | 261.53 | 261.53 | 261.53 | 261.53 | +3.318% | 1 | 676 | -22.300% |
| 2026-06-09 | 253.13 | 253.13 | 253.13 | 253.13 | -12.780% | 10 | 676 | -19.721% |
| 2026-06-08 | 295.42 | 295.42 | 290.22 | 290.22 | +3.665% | 20 | 660 | -29.981% |
| 2026-06-05 | 310.88 | 310.88 | 273.60 | 279.96 | -26.112% | 152 | 608 | -27.415% |
| 2026-06-02 | 379.26 | 379.26 | 378.90 | 378.90 | +14.065% | 2 | 610 | -46.368% |
| 2026-05-26 | 327.24 | 332.18 | 326.78 | 332.18 | +11.578% | 16 | 602 | -38.825% |
| 2026-05-21 | 299.17 | 299.17 | 297.46 | 297.71 | +14.680% | 7 | 595 | -31.742% |
| 2026-05-19 | 256.00 | 259.60 | 256.00 | 259.60 | -7.003% | 2 | 595 | -21.722% |
| 2026-05-18 | 279.81 | 279.81 | 279.15 | 279.15 | -19.251% | 2 | 594 | -27.204% |
| 2026-05-14 | 345.70 | 345.70 | 345.70 | 345.70 | +8.612% | 1 | 593 | -41.218% |
| 2026-05-13 | 318.29 | 318.29 | 318.29 | 318.29 | +7.219% | 1 | 592 | -36.156% |
| 2026-05-11 | 284.66 | 296.86 | 284.66 | 296.86 | +5.113% | 7 | 598 | -31.547% |
| 2026-05-08 | 282.42 | 282.42 | 282.42 | 282.42 | +44.055% | 5 | 593 | -28.047% |
| 2026-05-04 | 195.84 | 196.05 | 195.84 | 196.05 | -6.393% | 2 | 593 | +3.652% |
| 2026-05-01 | 209.26 | 210.14 | 209.26 | 209.44 | +11.032% | 4 | 592 | -2.975% |
| 2026-04-27 | 188.71 | 188.71 | 188.63 | 188.63 | +10.978% | 2 | 592 | +7.729% |
| 2026-04-21 | 169.99 | 169.99 | 169.97 | 169.97 | +0.224% | 2 | 592 | +19.556% |
| 2026-04-20 | 169.44 | 169.59 | 169.44 | 169.59 | +18.462% | 2 | 592 | +19.824% |
| 2026-04-16 | 142.85 | 143.19 | 142.85 | 143.16 | +7.156% | 4 | 593 | +41.946% |
| 2026-04-15 | 123.20 | 133.60 | 123.20 | 133.60 | +15.172% | 5 | 593 | +52.103% |
| 2026-04-14 | 104.80 | 116.00 | 104.80 | 116.00 | +37.800% | 23 | 588 | +75.181% |
| 2026-04-10 | 86.77 | 87.31 | 84.00 | 84.18 | +0.262% | 134 | 582 | +141.399% |
| 2026-04-09 | 79.92 | 86.11 | 79.34 | 83.96 | +4.493% | 396 | 523 | +142.032% |
| 2026-04-08 | 78.51 | 80.45 | 77.65 | 80.35 | +38.225% | 743 | 335 | +152.906% |
| 2026-03-31 | 58.13 | 58.13 | 58.13 | 58.13 | +20.502% | 1 | 7 | +249.579% |
| 2026-03-30 | 48.06 | 48.24 | 48.06 | 48.24 | -32.104% | 2 | 6 | +321.248% |
| 2026-03-24 | 71.05 | 71.05 | 71.05 | 71.05 | -3.136% | 1 | 6 | +186.010% |
| 2026-03-23 | 73.20 | 73.85 | 73.20 | 73.35 | 0.000% | 6 | 0 | +177.042% |