SPXW270331C08100000
SPX Weekly Mar 31 2027 8100.00 Call
optionOPRA
EODOct 28, 2026
177.66USD+0.972%(+1.71)286Vol8,938OI
SPXW270331C08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 179.58 | 179.58 | 174.21 | 177.66 | +0.972% | 286 | 9,089 | 0.000% |
| 2026-10-27 | 162.03 | 176.20 | 154.93 | 175.95 | +12.767% | 63 | 9,086 | +0.972% |
| 2026-10-26 | 147.57 | 161.22 | 147.57 | 156.03 | +10.012% | 150 | 9,151 | +13.863% |
| 2026-10-23 | 143.45 | 151.75 | 141.83 | 141.83 | -8.597% | 444 | 9,401 | +25.263% |
| 2026-10-22 | 163.67 | 164.75 | 150.25 | 155.17 | -19.056% | 203 | 9,448 | +14.494% |
| 2026-10-21 | 174.61 | 195.88 | 171.70 | 191.70 | +6.749% | 300 | 9,816 | -7.324% |
| 2026-10-20 | 160.48 | 185.50 | 158.47 | 179.58 | +8.488% | 405 | 10,104 | -1.069% |
| 2026-10-19 | 167.71 | 176.98 | 163.39 | 165.53 | +9.038% | 868 | 10,235 | +7.328% |
| 2026-10-16 | 185.35 | 185.36 | 150.70 | 151.81 | -19.017% | 551 | 10,371 | +17.028% |
| 2026-10-15 | 169.33 | 190.39 | 169.33 | 187.46 | +4.231% | 592 | 10,957 | -5.228% |
| 2026-10-14 | 205.52 | 205.52 | 171.88 | 179.85 | -18.380% | 1,229 | 12,096 | -1.218% |
| 2026-10-13 | 222.39 | 222.42 | 211.84 | 220.35 | -0.730% | 468 | 12,812 | -19.374% |
| 2026-10-12 | 227.35 | 230.30 | 217.12 | 221.97 | -2.474% | 6,314 | 19,977 | -19.962% |
| 2026-10-09 | 217.32 | 232.99 | 217.32 | 227.60 | +7.435% | 805 | 19,212 | -21.942% |
| 2026-10-08 | 218.63 | 218.63 | 200.28 | 211.85 | -6.178% | 176 | 19,169 | -16.139% |
| 2026-10-07 | 217.41 | 229.78 | 217.41 | 225.80 | -6.030% | 120 | 19,109 | -21.320% |
| 2026-10-06 | 243.97 | 254.00 | 238.67 | 240.29 | +9.477% | 182 | 18,907 | -26.064% |
| 2026-10-05 | 200.85 | 227.30 | 200.85 | 219.49 | +10.938% | 228 | 18,691 | -19.058% |
| 2026-10-02 | 201.76 | 215.40 | 195.69 | 197.85 | +9.685% | 229 | 18,441 | -10.205% |
| 2026-10-01 | 183.38 | 183.38 | 162.80 | 180.38 | +1.892% | 329 | 18,185 | -1.508% |
| 2026-09-30 | 189.85 | 202.65 | 174.82 | 177.03 | -2.554% | 92 | 18,096 | +0.356% |
| 2026-09-29 | 185.22 | 185.22 | 173.30 | 181.67 | -3.424% | 145 | 17,960 | -2.207% |
| 2026-09-28 | 200.44 | 200.66 | 183.21 | 188.11 | -12.993% | 75 | 17,945 | -5.555% |
| 2026-09-25 | 208.89 | 218.63 | 208.89 | 216.20 | +8.480% | 182 | 17,859 | -17.826% |
| 2026-09-24 | 197.30 | 206.50 | 197.30 | 199.30 | -2.242% | 186 | 17,960 | -10.858% |
| 2026-09-23 | 225.66 | 225.66 | 201.03 | 203.87 | -12.453% | 84 | 17,913 | -12.856% |
| 2026-09-22 | 241.10 | 241.10 | 231.62 | 232.87 | -1.339% | 93 | 17,821 | -23.709% |
| 2026-09-21 | 198.21 | 244.72 | 198.21 | 236.03 | +31.669% | 357 | 17,724 | -24.730% |
| 2026-09-18 | 171.35 | 179.26 | 168.66 | 179.26 | -0.588% | 24 | 17,713 | -0.893% |
| 2026-09-17 | 173.56 | 180.32 | 171.00 | 180.32 | +18.984% | 64 | 17,481 | -1.475% |
| 2026-09-16 | 169.45 | 174.27 | 136.65 | 151.55 | -8.363% | 212 | 17,503 | +17.229% |
| 2026-09-15 | 174.77 | 177.00 | 159.50 | 165.38 | -8.478% | 1,579 | 15,253 | +7.425% |
| 2026-09-14 | 174.87 | 183.15 | 172.20 | 180.70 | -7.133% | 196 | 15,255 | -1.682% |
| 2026-09-11 | 200.64 | 204.49 | 194.58 | 194.58 | +9.821% | 42 | 15,225 | -8.696% |
| 2026-09-10 | 178.32 | 183.95 | 177.07 | 177.18 | -9.171% | 236 | 15,237 | +0.271% |
| 2026-09-09 | 199.71 | 199.71 | 191.37 | 195.07 | -8.073% | 125 | 15,123 | -8.925% |
| 2026-09-08 | 218.60 | 218.60 | 212.20 | 212.20 | -6.231% | 32 | 15,110 | -16.277% |
| 2026-09-04 | 237.63 | 237.63 | 221.52 | 226.30 | -6.938% | 53 | 15,111 | -21.494% |
| 2026-09-03 | 218.96 | 247.19 | 218.96 | 243.17 | +19.055% | 195 | 15,115 | -26.940% |
| 2026-09-02 | 206.33 | 215.09 | 198.67 | 204.25 | +4.980% | 162 | 15,002 | -13.018% |
| 2026-09-01 | 199.75 | 207.05 | 191.10 | 194.56 | -12.490% | 422 | 14,759 | -8.686% |
| 2026-08-31 | 229.35 | 229.84 | 215.07 | 222.33 | -7.045% | 525 | 14,377 | -20.092% |
| 2026-08-28 | 259.78 | 274.00 | 237.33 | 239.18 | -3.874% | 5,378 | 17,884 | -25.721% |
| 2026-08-27 | 241.02 | 261.87 | 241.02 | 248.82 | +5.098% | 341 | 17,757 | -28.599% |
| 2026-08-26 | 236.08 | 240.82 | 230.15 | 236.75 | -0.127% | 64 | 17,755 | -24.959% |
| 2026-08-25 | 240.31 | 240.47 | 231.89 | 237.05 | +4.358% | 92 | 17,602 | -25.054% |
| 2026-08-24 | 224.63 | 232.80 | 223.02 | 227.15 | -4.922% | 75 | 17,572 | -21.787% |
| 2026-08-21 | 241.35 | 251.21 | 235.25 | 238.91 | +2.449% | 365 | 17,648 | -25.637% |
| 2026-08-20 | 248.31 | 252.20 | 232.34 | 233.20 | -12.584% | 358 | 17,581 | -23.816% |
| 2026-08-19 | 273.03 | 280.54 | 265.26 | 266.77 | +2.348% | 188 | 17,403 | -33.403% |
| 2026-08-18 | 272.63 | 274.16 | 260.47 | 260.65 | -11.099% | 934 | 16,510 | -31.840% |
| 2026-08-17 | 311.89 | 313.66 | 291.99 | 293.19 | -5.389% | 589 | 16,078 | -39.404% |
| 2026-08-14 | 323.67 | 327.18 | 309.37 | 309.89 | -4.414% | 315 | 16,042 | -42.670% |
| 2026-08-13 | 307.51 | 333.87 | 307.51 | 324.20 | +11.191% | 726 | 15,391 | -45.200% |
| 2026-08-12 | 306.30 | 306.30 | 290.52 | 291.57 | +0.942% | 665 | 14,857 | -39.068% |
| 2026-08-11 | 310.45 | 310.77 | 285.81 | 288.85 | -5.211% | 512 | 14,620 | -38.494% |
| 2026-08-10 | 303.80 | 315.55 | 300.55 | 304.73 | +0.214% | 310 | 14,392 | -41.699% |
| 2026-08-07 | 290.47 | 309.47 | 286.35 | 304.08 | +7.582% | 348 | 14,181 | -41.575% |
| 2026-08-06 | 295.29 | 299.72 | 276.42 | 282.65 | -4.649% | 1,664 | 12,797 | -37.145% |
| 2026-08-05 | 334.41 | 339.69 | 291.90 | 296.43 | -4.832% | 2,586 | 10,174 | -40.067% |
| 2026-08-04 | 243.07 | 316.54 | 235.34 | 311.48 | +34.450% | 6,000 | 1,780 | -42.963% |
| 2026-08-03 | 210.80 | 234.90 | 210.80 | 231.67 | +44.451% | 1,375 | 605 | -23.313% |
| 2026-07-30 | 147.17 | 160.38 | 147.17 | 160.38 | -15.134% | 3 | 604 | +10.774% |
| 2026-07-27 | 188.98 | 188.98 | 188.98 | 188.98 | +8.453% | 90 | 514 | -5.990% |
| 2026-07-24 | 170.52 | 174.25 | 170.40 | 174.25 | -17.111% | 85 | 429 | +1.957% |
| 2026-07-22 | 208.48 | 211.48 | 208.48 | 210.22 | +0.854% | 37 | 392 | -15.489% |
| 2026-07-21 | 197.17 | 208.44 | 197.17 | 208.44 | +9.931% | 266 | 179 | -14.767% |
| 2026-07-20 | 189.61 | 189.61 | 189.61 | 189.61 | -26.933% | 1 | 179 | -6.302% |
| 2026-06-18 | 259.50 | 259.50 | 259.50 | 259.50 | -18.440% | 1 | 180 | -31.538% |
| 2026-05-29 | 318.17 | 318.17 | 318.17 | 318.17 | +10.526% | 5 | 144 | -44.162% |
| 2026-05-26 | 287.23 | 287.87 | 287.23 | 287.87 | +3.834% | 10 | 136 | -38.285% |
| 2026-05-22 | 278.91 | 278.91 | 277.24 | 277.24 | +11.074% | 4 | 136 | -35.918% |
| 2026-05-20 | 249.60 | 249.60 | 249.60 | 249.60 | +13.973% | 1 | 136 | -28.822% |
| 2026-05-19 | 214.90 | 235.10 | 214.90 | 219.00 | -17.854% | 3 | 134 | -18.877% |
| 2026-05-15 | 262.94 | 266.60 | 262.94 | 266.60 | -10.024% | 4 | 134 | -33.361% |
| 2026-05-14 | 293.60 | 296.30 | 293.60 | 296.30 | +7.083% | 2 | 133 | -40.040% |
| 2026-05-13 | 276.70 | 276.70 | 276.70 | 276.70 | +19.571% | 17 | 126 | -35.793% |
| 2026-05-12 | 237.29 | 237.29 | 228.20 | 231.41 | -12.025% | 36 | 116 | -23.227% |
| 2026-05-11 | 263.04 | 263.04 | 263.04 | 263.04 | +7.411% | 4 | 113 | -32.459% |
| 2026-05-08 | 244.89 | 244.89 | 244.89 | 244.89 | +31.881% | 1 | 114 | -27.453% |
| 2026-05-05 | 185.82 | 185.82 | 185.69 | 185.69 | +10.287% | 52 | 86 | -4.324% |
| 2026-05-04 | 168.37 | 168.37 | 168.37 | 168.37 | +43.660% | 1 | 86 | +5.518% |
| 2026-04-16 | 115.00 | 123.80 | 113.50 | 117.20 | +3.588% | 22 | 86 | +51.587% |
| 2026-04-15 | 108.09 | 113.14 | 108.09 | 113.14 | +33.751% | 5 | 64 | +57.027% |
| 2026-04-14 | 84.10 | 84.59 | 84.10 | 84.59 | +12.666% | 2 | 63 | +110.025% |
| 2026-04-13 | 67.13 | 75.08 | 67.13 | 75.08 | +19.061% | 2 | 63 | +136.628% |
| 2026-04-08 | 62.16 | 63.06 | 61.89 | 63.06 | +33.800% | 126 | 62 | +181.732% |
| 2026-04-06 | 47.13 | 47.13 | 47.13 | 47.13 | -6.059% | 1 | 3 | +276.957% |
| 2026-04-01 | 50.17 | 50.17 | 50.17 | 50.17 | +47.040% | 1 | 3 | +254.116% |
| 2026-03-30 | 34.12 | 34.12 | 34.12 | 34.12 | -41.152% | 1 | 2 | +420.692% |
| 2026-03-25 | 57.50 | 57.98 | 57.50 | 57.98 | 0.000% | 2 | 1 | +206.416% |