SPXW270331C08050000
SPX Weekly Mar 31 2027 8050.00 Call
optionOPRA
EODOct 27, 2026
191.93USD-8.233%(-17.22)90Vol248OI
SPXW270331C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 181.83 | 191.93 | 180.98 | 191.93 | -8.233% | 90 | 236 | 0.000% |
| 2026-10-21 | 209.21 | 209.21 | 209.15 | 209.15 | +13.422% | 2 | 236 | -8.233% |
| 2026-10-16 | 184.40 | 184.40 | 184.40 | 184.40 | -9.754% | 32 | 236 | +4.084% |
| 2026-10-15 | 205.11 | 205.11 | 204.33 | 204.33 | -17.017% | 2 | 236 | -6.069% |
| 2026-10-13 | 246.23 | 246.23 | 246.23 | 246.23 | +1.022% | 1 | 235 | -22.053% |
| 2026-10-12 | 243.74 | 243.74 | 243.74 | 243.74 | +6.941% | 5 | 235 | -21.256% |
| 2026-10-08 | 237.46 | 237.46 | 227.92 | 227.92 | -14.338% | 7 | 238 | -15.791% |
| 2026-10-06 | 266.07 | 266.07 | 266.07 | 266.07 | +9.179% | 3 | 238 | -27.865% |
| 2026-10-05 | 243.70 | 243.70 | 243.70 | 243.70 | +31.730% | 2 | 200 | -21.243% |
| 2026-10-01 | 191.61 | 191.61 | 185.00 | 185.00 | -14.193% | 4 | 197 | +3.746% |
| 2026-09-30 | 223.70 | 223.70 | 215.60 | 215.60 | +6.050% | 5 | 194 | -10.979% |
| 2026-09-29 | 206.00 | 206.27 | 203.30 | 203.30 | -8.134% | 3 | 192 | -5.593% |
| 2026-09-28 | 223.90 | 223.90 | 221.30 | 221.30 | +4.411% | 2 | 192 | -13.272% |
| 2026-09-24 | 211.95 | 211.95 | 211.95 | 211.95 | -6.349% | 1 | 191 | -9.446% |
| 2026-09-23 | 226.32 | 226.32 | 226.32 | 226.32 | -12.483% | 5 | 186 | -15.195% |
| 2026-09-22 | 258.60 | 258.60 | 258.60 | 258.60 | -2.592% | 2 | 186 | -25.781% |
| 2026-09-21 | 265.48 | 265.48 | 265.48 | 265.48 | +13.842% | 1 | 186 | -27.705% |
| 2026-09-08 | 235.00 | 235.00 | 233.20 | 233.20 | -9.447% | 2 | 186 | -17.697% |
| 2026-08-25 | 257.57 | 257.57 | 257.53 | 257.53 | -21.799% | 2 | 185 | -25.473% |
| 2026-08-17 | 329.32 | 329.32 | 329.32 | 329.32 | -1.728% | 2 | 187 | -41.719% |
| 2026-08-14 | 353.80 | 353.80 | 334.83 | 335.11 | -2.906% | 4 | 186 | -42.726% |
| 2026-08-13 | 344.84 | 345.14 | 344.84 | 345.14 | +8.880% | 2 | 186 | -44.391% |
| 2026-08-12 | 316.99 | 316.99 | 316.99 | 316.99 | -3.277% | 2 | 184 | -39.452% |
| 2026-08-11 | 327.71 | 327.73 | 327.71 | 327.73 | +75.887% | 2 | 184 | -41.437% |
| 2026-07-28 | 172.52 | 186.33 | 172.52 | 186.33 | +0.167% | 4 | 183 | +3.005% |
| 2026-07-27 | 202.96 | 202.96 | 186.02 | 186.02 | -19.496% | 160 | 25 | +3.177% |
| 2026-07-17 | 233.50 | 233.56 | 231.07 | 231.07 | -16.400% | 4 | 24 | -16.939% |
| 2026-07-10 | 267.61 | 276.40 | 267.61 | 276.40 | +13.754% | 7 | 31 | -30.561% |
| 2026-06-30 | 242.74 | 242.98 | 242.74 | 242.98 | +11.433% | 2 | 30 | -21.010% |
| 2026-06-29 | 218.10 | 218.27 | 217.43 | 218.05 | -13.865% | 36 | 14 | -11.979% |
| 2026-06-12 | 251.81 | 253.15 | 251.81 | 253.15 | +26.575% | 2 | 13 | -24.183% |
| 2026-06-10 | 200.00 | 200.00 | 200.00 | 200.00 | -25.926% | 1 | 12 | -4.035% |
| 2026-06-05 | 270.00 | 270.00 | 270.00 | 270.00 | -1.818% | 1 | 11 | -28.915% |
| 2026-05-15 | 275.00 | 275.00 | 275.00 | 275.00 | +88.356% | 1 | 10 | -30.207% |
| 2026-04-21 | 146.00 | 146.00 | 146.00 | 146.00 | +17.866% | 1 | 9 | +31.459% |
| 2026-04-15 | 109.02 | 123.87 | 109.02 | 123.87 | 0.000% | 11 | 9 | +54.945% |