SPXW270331C08125000
SPX Weekly Mar 31 2027 8125.00 Call
optionOPRA
EODOct 23, 2026
134.95USD-4.804%(-6.81)8Vol327OI
SPXW270331C08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 137.13 | 137.13 | 134.95 | 134.95 | -4.804% | 8 | 325 | 0.000% |
| 2026-10-22 | 142.03 | 142.35 | 141.30 | 141.76 | -23.302% | 14 | 318 | -4.804% |
| 2026-10-21 | 162.81 | 184.83 | 162.45 | 184.83 | +16.988% | 13 | 312 | -26.987% |
| 2026-10-20 | 155.53 | 165.14 | 155.53 | 157.99 | +7.535% | 49 | 339 | -14.583% |
| 2026-10-16 | 170.52 | 170.52 | 141.35 | 146.92 | -18.150% | 34 | 314 | -8.147% |
| 2026-10-15 | 157.52 | 179.50 | 157.52 | 179.50 | +5.994% | 9 | 316 | -24.819% |
| 2026-10-14 | 174.13 | 174.13 | 164.09 | 169.35 | -17.903% | 14 | 331 | -20.313% |
| 2026-10-12 | 217.12 | 217.12 | 206.28 | 206.28 | -4.694% | 111 | 349 | -34.579% |
| 2026-10-09 | 220.69 | 220.69 | 216.44 | 216.44 | +11.378% | 7 | 347 | -37.650% |
| 2026-10-08 | 194.33 | 194.33 | 194.33 | 194.33 | -10.529% | 35 | 369 | -30.556% |
| 2026-10-07 | 210.45 | 217.20 | 210.45 | 217.20 | -4.858% | 21 | 348 | -37.868% |
| 2026-10-06 | 234.95 | 241.75 | 228.29 | 228.29 | +8.230% | 29 | 319 | -40.887% |
| 2026-10-05 | 201.04 | 210.93 | 201.04 | 210.93 | +23.909% | 18 | 303 | -36.021% |
| 2026-10-01 | 170.39 | 170.39 | 170.23 | 170.23 | -7.589% | 13 | 295 | -20.725% |
| 2026-09-30 | 184.11 | 184.21 | 184.11 | 184.21 | -9.122% | 6 | 295 | -26.741% |
| 2026-09-25 | 202.70 | 202.70 | 202.70 | 202.70 | +5.865% | 1 | 296 | -33.424% |
| 2026-09-24 | 191.47 | 191.47 | 191.47 | 191.47 | -13.401% | 10 | 291 | -29.519% |
| 2026-09-22 | 221.50 | 221.50 | 221.10 | 221.10 | -2.599% | 11 | 280 | -38.964% |
| 2026-09-21 | 227.00 | 227.00 | 227.00 | 227.00 | +41.955% | 18 | 275 | -40.551% |
| 2026-09-18 | 160.78 | 160.78 | 159.91 | 159.91 | -4.263% | 15 | 275 | -15.609% |
| 2026-09-17 | 167.62 | 167.62 | 167.03 | 167.03 | +16.976% | 15 | 251 | -19.206% |
| 2026-09-16 | 159.74 | 164.39 | 128.50 | 142.79 | -5.199% | 35 | 258 | -5.491% |
| 2026-09-15 | 152.24 | 152.83 | 150.49 | 150.62 | -11.228% | 20 | 205 | -10.404% |
| 2026-09-14 | 171.34 | 171.34 | 169.67 | 169.67 | +0.730% | 3 | 202 | -20.463% |
| 2026-09-10 | 168.44 | 168.44 | 168.44 | 168.44 | -28.097% | 2 | 200 | -19.882% |
| 2026-09-03 | 234.26 | 234.26 | 234.26 | 234.26 | +19.679% | 15 | 185 | -42.393% |
| 2026-09-02 | 199.92 | 199.92 | 195.74 | 195.74 | -9.922% | 4 | 184 | -31.057% |
| 2026-08-31 | 217.30 | 217.30 | 217.30 | 217.30 | -6.570% | 1 | 184 | -37.897% |
| 2026-08-28 | 232.55 | 232.58 | 232.40 | 232.58 | -3.813% | 34 | 193 | -41.977% |
| 2026-08-27 | 231.20 | 249.10 | 231.20 | 241.80 | +7.039% | 10 | 185 | -44.189% |
| 2026-08-26 | 219.50 | 227.88 | 219.50 | 225.90 | +2.803% | 5 | 190 | -40.261% |
| 2026-08-24 | 219.74 | 219.74 | 219.74 | 219.74 | -4.461% | 2 | 190 | -38.587% |
| 2026-08-21 | 229.38 | 230.00 | 229.38 | 230.00 | -3.515% | 5 | 188 | -41.326% |
| 2026-08-20 | 240.20 | 240.20 | 235.43 | 238.38 | -3.763% | 61 | 239 | -43.389% |
| 2026-08-19 | 266.20 | 266.20 | 247.70 | 247.70 | -2.303% | 11 | 239 | -45.519% |
| 2026-08-18 | 261.29 | 262.88 | 253.54 | 253.54 | -13.296% | 114 | 167 | -46.774% |
| 2026-08-17 | 292.42 | 292.42 | 292.42 | 292.42 | -1.526% | 1 | 166 | -53.851% |
| 2026-08-14 | 308.31 | 308.31 | 296.91 | 296.95 | -4.355% | 4 | 167 | -54.555% |
| 2026-08-13 | 309.60 | 310.47 | 309.01 | 310.47 | +10.389% | 5 | 165 | -56.534% |
| 2026-08-12 | 287.13 | 287.13 | 281.25 | 281.25 | +2.009% | 7 | 157 | -52.018% |
| 2026-08-11 | 298.17 | 300.00 | 275.71 | 275.71 | -5.127% | 7 | 153 | -51.054% |
| 2026-08-10 | 290.61 | 290.61 | 290.61 | 290.61 | -1.465% | 15 | 168 | -53.563% |
| 2026-08-07 | 293.41 | 294.93 | 280.97 | 294.93 | +8.854% | 50 | 149 | -54.243% |
| 2026-08-06 | 283.83 | 283.83 | 267.38 | 270.94 | -5.256% | 32 | 120 | -50.192% |
| 2026-08-05 | 324.16 | 324.16 | 285.96 | 285.97 | -4.575% | 92 | 201 | -52.810% |
| 2026-08-04 | 245.23 | 299.68 | 245.23 | 299.68 | +34.181% | 194 | 37 | -54.969% |
| 2026-08-03 | 199.69 | 223.34 | 199.29 | 223.34 | +46.809% | 7 | 34 | -39.576% |
| 2026-07-30 | 152.13 | 152.13 | 152.13 | 152.13 | -8.675% | 2 | 32 | -11.293% |
| 2026-07-24 | 166.58 | 166.58 | 166.58 | 166.58 | -16.943% | 1 | 31 | -18.988% |
| 2026-07-22 | 200.44 | 201.68 | 200.44 | 200.56 | -1.367% | 7 | 24 | -32.713% |
| 2026-07-17 | 203.34 | 203.34 | 203.34 | 203.34 | -11.630% | 5 | 19 | -33.633% |
| 2026-07-14 | 230.10 | 230.10 | 230.10 | 230.10 | -6.216% | 10 | 11 | -41.352% |
| 2026-07-10 | 244.23 | 245.35 | 244.23 | 245.35 | +12.649% | 2 | 11 | -44.997% |
| 2026-07-09 | 217.80 | 217.80 | 217.80 | 217.80 | +10.362% | 4 | 7 | -38.039% |
| 2026-07-08 | 197.35 | 197.35 | 197.35 | 197.35 | -17.066% | 1 | 6 | -31.619% |
| 2026-06-08 | 237.96 | 237.96 | 237.96 | 237.96 | -21.017% | 2 | 5 | -43.289% |
| 2026-05-29 | 301.28 | 301.28 | 301.28 | 301.28 | +2.042% | 3 | 2 | -55.208% |
| 2026-05-28 | 295.25 | 295.25 | 295.25 | 295.25 | +18.674% | 2 | 2 | -54.293% |
| 2026-05-15 | 248.79 | 248.79 | 248.79 | 248.79 | 0.000% | 2 | 0 | -45.757% |