SPXW270331C08025000
SPX Weekly Mar 31 2027 8025.00 Call
optionOPRA
EODOct 27, 2026
194.70USD-3.809%(-7.71)4Vol349OI
SPXW270331C08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 194.91 | 194.91 | 194.70 | 194.70 | -3.809% | 4 | 347 | 0.000% |
| 2026-10-20 | 205.00 | 205.00 | 201.70 | 202.41 | -1.814% | 14 | 347 | -3.809% |
| 2026-10-19 | 204.13 | 206.15 | 204.13 | 206.15 | -4.441% | 2 | 347 | -5.554% |
| 2026-10-15 | 216.00 | 216.00 | 215.73 | 215.73 | -16.854% | 2 | 346 | -9.748% |
| 2026-10-12 | 260.38 | 260.38 | 259.46 | 259.46 | -2.514% | 179 | 368 | -24.960% |
| 2026-10-09 | 258.50 | 266.15 | 258.50 | 266.15 | +10.698% | 10 | 376 | -26.846% |
| 2026-10-08 | 237.31 | 240.43 | 237.09 | 240.43 | -3.349% | 28 | 386 | -19.020% |
| 2026-10-07 | 248.76 | 248.76 | 248.76 | 248.76 | -10.807% | 1 | 387 | -21.732% |
| 2026-10-06 | 274.35 | 283.91 | 274.35 | 278.90 | +7.592% | 9 | 388 | -30.190% |
| 2026-10-05 | 259.22 | 259.22 | 259.22 | 259.22 | +31.517% | 1 | 387 | -24.890% |
| 2026-10-01 | 197.10 | 197.10 | 197.10 | 197.10 | -4.413% | 1 | 388 | -1.218% |
| 2026-09-30 | 206.20 | 206.20 | 206.20 | 206.20 | -0.015% | 1 | 387 | -5.577% |
| 2026-09-29 | 215.87 | 216.51 | 205.67 | 206.23 | -14.128% | 4 | 385 | -5.591% |
| 2026-09-24 | 240.16 | 240.16 | 240.16 | 240.16 | +0.221% | 15 | 370 | -18.929% |
| 2026-09-23 | 239.02 | 240.11 | 238.98 | 239.63 | +35.745% | 10 | 372 | -18.750% |
| 2026-09-16 | 205.13 | 205.13 | 176.53 | 176.53 | -11.327% | 52 | 371 | +10.293% |
| 2026-09-15 | 201.75 | 201.75 | 199.08 | 199.08 | -5.069% | 115 | 322 | -2.200% |
| 2026-09-14 | 209.71 | 209.71 | 209.71 | 209.71 | +1.564% | 50 | 322 | -7.158% |
| 2026-09-10 | 209.37 | 209.37 | 206.48 | 206.48 | -17.130% | 90 | 381 | -5.705% |
| 2026-09-08 | 249.18 | 249.18 | 249.16 | 249.16 | -9.937% | 2 | 381 | -21.857% |
| 2026-08-28 | 279.96 | 279.96 | 276.65 | 276.65 | +4.732% | 33 | 414 | -29.622% |
| 2026-08-24 | 264.43 | 264.43 | 264.15 | 264.15 | -1.141% | 2 | 414 | -26.292% |
| 2026-08-20 | 269.09 | 269.11 | 267.20 | 267.20 | -21.885% | 48 | 406 | -27.133% |
| 2026-08-17 | 342.46 | 342.46 | 342.06 | 342.06 | -3.436% | 2 | 405 | -43.080% |
| 2026-08-13 | 354.25 | 354.25 | 354.23 | 354.23 | +9.628% | 2 | 404 | -45.036% |
| 2026-08-11 | 323.08 | 323.12 | 323.08 | 323.12 | -6.570% | 7 | 411 | -39.744% |
| 2026-08-10 | 345.84 | 345.84 | 345.84 | 345.84 | +7.420% | 80 | 331 | -43.702% |
| 2026-08-06 | 321.95 | 321.95 | 321.95 | 321.95 | -6.184% | 10 | 341 | -39.525% |
| 2026-08-04 | 281.69 | 344.13 | 281.69 | 343.17 | +28.509% | 81 | 417 | -43.264% |
| 2026-08-03 | 267.21 | 267.21 | 263.92 | 267.04 | +35.657% | 72 | 354 | -27.090% |
| 2026-07-28 | 196.85 | 196.85 | 196.85 | 196.85 | -0.430% | 2 | 354 | -1.092% |
| 2026-07-24 | 197.70 | 197.70 | 197.70 | 197.70 | -4.285% | 1 | 355 | -1.517% |
| 2026-07-23 | 206.55 | 206.55 | 206.55 | 206.55 | -14.295% | 1 | 356 | -5.737% |
| 2026-07-21 | 241.73 | 243.45 | 240.97 | 241.00 | +8.329% | 59 | 375 | -19.212% |
| 2026-07-20 | 232.84 | 234.97 | 222.03 | 222.47 | -16.512% | 81 | 298 | -12.483% |
| 2026-07-06 | 266.47 | 266.47 | 266.47 | 266.47 | -2.022% | 60 | 238 | -26.934% |
| 2026-07-01 | 271.97 | 271.97 | 271.97 | 271.97 | +23.030% | 2 | 240 | -28.411% |
| 2026-06-24 | 221.06 | 221.06 | 221.06 | 221.06 | -22.758% | 2 | 238 | -11.924% |
| 2026-06-18 | 286.19 | 286.19 | 286.19 | 286.19 | -6.842% | 20 | 218 | -31.968% |
| 2026-06-16 | 307.21 | 307.21 | 307.21 | 307.21 | -5.100% | 50 | 212 | -36.623% |
| 2026-06-15 | 314.42 | 330.08 | 314.42 | 323.72 | +47.851% | 84 | 155 | -39.855% |
| 2026-06-11 | 218.67 | 219.09 | 217.28 | 218.95 | -9.982% | 130 | 116 | -11.076% |
| 2026-06-09 | 243.23 | 243.23 | 243.23 | 243.23 | -12.883% | 10 | 116 | -19.952% |
| 2026-06-08 | 279.85 | 279.85 | 279.20 | 279.20 | +3.715% | 16 | 100 | -30.265% |
| 2026-06-05 | 287.94 | 291.52 | 269.20 | 269.20 | -23.798% | 146 | 1 | -27.675% |
| 2026-05-29 | 352.82 | 353.27 | 352.82 | 353.27 | 0.000% | 2 | 0 | -44.886% |