SPXW270331C08090000
SPX Weekly Mar 31 2027 8090.00 Call
optionOPRA
EODOct 27, 2026
178.40USD-1.109%(-2.00)1Vol117OI
SPXW270331C08090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 178.40 | 178.40 | 178.40 | 178.40 | -1.109% | 1 | 117 | 0.000% |
| 2026-10-21 | 181.19 | 181.19 | 180.40 | 180.40 | +2.465% | 2 | 118 | -1.109% |
| 2026-10-19 | 175.00 | 176.06 | 175.00 | 176.06 | +3.200% | 2 | 117 | +1.329% |
| 2026-10-16 | 170.60 | 170.60 | 170.60 | 170.60 | -12.333% | 1 | 118 | +4.572% |
| 2026-10-15 | 194.60 | 194.60 | 194.60 | 194.60 | -13.028% | 1 | 117 | -8.325% |
| 2026-10-12 | 229.95 | 229.95 | 223.74 | 223.75 | -3.260% | 55 | 119 | -20.268% |
| 2026-10-07 | 229.29 | 231.80 | 228.78 | 231.29 | +11.842% | 4 | 119 | -22.867% |
| 2026-10-02 | 210.30 | 210.30 | 206.80 | 206.80 | +13.452% | 2 | 120 | -13.733% |
| 2026-09-30 | 201.70 | 201.70 | 182.28 | 182.28 | +0.757% | 3 | 120 | -2.129% |
| 2026-09-29 | 180.91 | 180.91 | 180.91 | 180.91 | -18.626% | 30 | 107 | -1.387% |
| 2026-09-25 | 216.40 | 223.32 | 212.40 | 222.32 | +8.396% | 4 | 108 | -19.755% |
| 2026-09-23 | 215.40 | 215.40 | 205.10 | 205.10 | -15.545% | 2 | 108 | -13.018% |
| 2026-09-22 | 242.85 | 242.85 | 242.85 | 242.85 | -2.285% | 1 | 107 | -26.539% |
| 2026-09-21 | 235.05 | 248.53 | 235.05 | 248.53 | +46.781% | 80 | 87 | -28.218% |
| 2026-09-15 | 169.32 | 169.32 | 169.32 | 169.32 | -18.321% | 25 | 87 | +5.363% |
| 2026-09-01 | 207.30 | 207.30 | 207.30 | 207.30 | -6.811% | 1 | 87 | -13.941% |
| 2026-08-31 | 222.20 | 222.70 | 222.20 | 222.45 | -10.591% | 3 | 85 | -19.802% |
| 2026-08-27 | 247.20 | 248.80 | 247.20 | 248.80 | +7.186% | 2 | 84 | -28.296% |
| 2026-08-24 | 230.13 | 232.13 | 230.13 | 232.12 | -3.029% | 6 | 81 | -23.143% |
| 2026-08-20 | 254.50 | 254.50 | 239.37 | 239.37 | -11.632% | 14 | 75 | -25.471% |
| 2026-08-19 | 287.20 | 287.20 | 270.88 | 270.88 | -8.232% | 14 | 70 | -34.141% |
| 2026-08-12 | 297.25 | 297.37 | 295.08 | 295.18 | -4.088% | 6 | 70 | -39.562% |
| 2026-08-10 | 315.61 | 315.61 | 307.76 | 307.76 | -0.844% | 17 | 71 | -42.033% |
| 2026-08-07 | 310.38 | 310.38 | 310.38 | 310.38 | +9.451% | 15 | 56 | -42.522% |
| 2026-08-06 | 283.93 | 283.93 | 283.58 | 283.58 | -3.992% | 2 | 57 | -37.090% |
| 2026-08-04 | 294.83 | 295.37 | 294.83 | 295.37 | +20.240% | 4 | 53 | -39.601% |
| 2026-07-09 | 231.60 | 245.74 | 231.60 | 245.65 | -7.056% | 3 | 51 | -27.376% |
| 2026-06-18 | 264.30 | 264.30 | 264.30 | 264.30 | -8.165% | 2 | 38 | -32.501% |
| 2026-05-26 | 287.80 | 287.80 | 287.80 | 287.80 | +61.323% | 3 | 38 | -38.013% |
| 2026-05-01 | 179.70 | 179.70 | 178.40 | 178.40 | +23.683% | 3 | 35 | 0.000% |
| 2026-04-28 | 144.16 | 144.24 | 144.16 | 144.24 | +0.376% | 2 | 35 | +23.683% |
| 2026-04-22 | 143.70 | 143.70 | 143.70 | 143.70 | +19.850% | 13 | 36 | +24.148% |
| 2026-04-16 | 117.40 | 125.40 | 116.30 | 119.90 | +5.919% | 23 | 30 | +48.791% |
| 2026-04-15 | 102.20 | 113.20 | 102.20 | 113.20 | +78.464% | 7 | 7 | +57.597% |
| 2026-04-08 | 63.54 | 63.54 | 63.43 | 63.43 | 0.000% | 2 | 1 | +181.255% |