SPXW270331C08150000
SPX Weekly Mar 31 2027 8150.00 Call
optionOPRA
EODOct 28, 2026
157.16USD+0.905%(+1.41)278Vol8,668OI
SPXW270331C08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 159.08 | 159.08 | 154.37 | 157.16 | +0.905% | 278 | 8,823 | 0.000% |
| 2026-10-27 | 142.78 | 155.95 | 136.23 | 155.75 | +13.281% | 96 | 8,797 | +0.905% |
| 2026-10-26 | 129.67 | 142.09 | 129.67 | 137.49 | +10.629% | 155 | 8,862 | +14.306% |
| 2026-10-23 | 125.95 | 133.35 | 124.28 | 124.28 | -8.852% | 444 | 9,109 | +26.456% |
| 2026-10-22 | 144.37 | 145.35 | 132.10 | 136.35 | -19.935% | 204 | 9,163 | +15.262% |
| 2026-10-21 | 154.56 | 172.94 | 151.87 | 170.30 | +7.080% | 307 | 9,531 | -7.716% |
| 2026-10-20 | 141.48 | 164.62 | 139.54 | 159.04 | +8.909% | 345 | 9,786 | -1.182% |
| 2026-10-19 | 147.81 | 156.58 | 143.00 | 146.03 | +9.402% | 868 | 9,896 | +7.622% |
| 2026-10-16 | 164.35 | 164.35 | 132.61 | 133.48 | -19.735% | 554 | 10,041 | +17.740% |
| 2026-10-15 | 149.68 | 167.67 | 149.68 | 166.30 | +3.899% | 602 | 10,619 | -5.496% |
| 2026-10-14 | 183.12 | 183.12 | 151.98 | 160.06 | -18.755% | 1,219 | 11,728 | -1.812% |
| 2026-10-13 | 198.97 | 198.97 | 189.12 | 197.01 | -0.861% | 461 | 12,451 | -20.227% |
| 2026-10-12 | 203.90 | 206.69 | 194.10 | 198.72 | -2.707% | 6,220 | 19,512 | -20.914% |
| 2026-10-09 | 194.72 | 209.49 | 194.72 | 204.25 | +7.955% | 796 | 18,758 | -23.055% |
| 2026-10-08 | 194.61 | 196.03 | 178.87 | 189.20 | -6.729% | 126 | 18,677 | -16.934% |
| 2026-10-07 | 195.16 | 206.63 | 190.10 | 202.85 | -6.257% | 88 | 18,653 | -22.524% |
| 2026-10-06 | 220.42 | 228.65 | 215.12 | 216.39 | +9.681% | 159 | 18,466 | -27.372% |
| 2026-10-05 | 179.85 | 204.60 | 179.85 | 197.29 | +11.463% | 213 | 18,267 | -20.341% |
| 2026-10-02 | 185.22 | 193.65 | 175.00 | 177.00 | +10.088% | 244 | 18,033 | -11.209% |
| 2026-10-01 | 163.58 | 163.58 | 146.62 | 160.78 | +1.966% | 308 | 17,815 | -2.252% |
| 2026-09-30 | 175.38 | 181.65 | 155.67 | 157.68 | -2.769% | 91 | 17,725 | -0.330% |
| 2026-09-29 | 163.68 | 164.82 | 154.20 | 162.17 | -3.516% | 144 | 17,595 | -3.089% |
| 2026-09-28 | 179.78 | 179.78 | 163.64 | 168.08 | -13.517% | 95 | 17,599 | -6.497% |
| 2026-09-25 | 187.34 | 196.82 | 179.60 | 194.35 | +10.051% | 193 | 17,531 | -19.136% |
| 2026-09-24 | 177.00 | 184.94 | 176.30 | 176.60 | -4.890% | 97 | 17,563 | -11.008% |
| 2026-09-23 | 203.61 | 203.61 | 180.40 | 185.68 | -11.799% | 75 | 17,516 | -15.360% |
| 2026-09-22 | 218.30 | 218.40 | 209.27 | 210.52 | -1.451% | 82 | 17,434 | -25.347% |
| 2026-09-21 | 177.61 | 221.64 | 177.61 | 213.62 | +33.546% | 407 | 17,352 | -26.430% |
| 2026-09-18 | 150.15 | 159.96 | 150.15 | 159.96 | -0.627% | 22 | 17,344 | -1.750% |
| 2026-09-17 | 156.68 | 160.97 | 152.40 | 160.97 | +19.352% | 39 | 17,148 | -2.367% |
| 2026-09-16 | 151.00 | 155.47 | 126.99 | 134.87 | -8.420% | 162 | 17,162 | +16.527% |
| 2026-09-15 | 156.06 | 158.08 | 142.05 | 147.27 | -8.749% | 1,517 | 15,005 | +6.716% |
| 2026-09-14 | 156.22 | 163.70 | 153.70 | 161.39 | -7.502% | 196 | 15,007 | -2.621% |
| 2026-09-11 | 180.14 | 182.39 | 174.48 | 174.48 | +9.992% | 40 | 14,977 | -9.927% |
| 2026-09-10 | 159.92 | 165.05 | 158.18 | 158.63 | -9.571% | 240 | 14,987 | -0.927% |
| 2026-09-09 | 179.71 | 179.71 | 172.02 | 175.42 | -8.397% | 125 | 14,873 | -10.409% |
| 2026-09-08 | 197.90 | 197.90 | 191.50 | 191.50 | -6.448% | 34 | 14,860 | -17.932% |
| 2026-09-04 | 215.33 | 215.33 | 200.17 | 204.70 | -7.182% | 53 | 14,861 | -23.224% |
| 2026-09-03 | 197.50 | 224.39 | 197.50 | 220.54 | +19.807% | 173 | 14,882 | -28.739% |
| 2026-09-02 | 186.58 | 194.29 | 179.13 | 184.08 | +5.153% | 166 | 14,765 | -14.624% |
| 2026-09-01 | 179.82 | 186.90 | 171.80 | 175.06 | -13.005% | 422 | 14,522 | -10.225% |
| 2026-08-31 | 208.00 | 209.30 | 194.47 | 201.23 | -7.387% | 522 | 14,140 | -21.900% |
| 2026-08-28 | 236.57 | 250.65 | 215.53 | 217.28 | -4.185% | 5,354 | 17,622 | -27.669% |
| 2026-08-27 | 219.52 | 239.27 | 219.52 | 226.77 | +4.324% | 332 | 17,504 | -30.696% |
| 2026-08-26 | 214.98 | 219.47 | 209.55 | 217.37 | +0.765% | 60 | 17,496 | -27.699% |
| 2026-08-25 | 218.81 | 219.12 | 211.78 | 215.72 | +4.490% | 85 | 17,335 | -27.146% |
| 2026-08-24 | 204.08 | 210.35 | 203.25 | 206.45 | -5.128% | 73 | 17,307 | -23.875% |
| 2026-08-21 | 220.35 | 229.33 | 214.10 | 217.61 | +4.746% | 368 | 17,380 | -27.779% |
| 2026-08-20 | 226.41 | 230.20 | 207.75 | 207.75 | -14.846% | 298 | 17,253 | -24.351% |
| 2026-08-19 | 250.13 | 257.29 | 242.63 | 243.97 | +2.358% | 199 | 17,086 | -35.582% |
| 2026-08-18 | 250.37 | 251.63 | 238.07 | 238.35 | -11.568% | 861 | 16,264 | -34.063% |
| 2026-08-17 | 287.59 | 289.16 | 268.34 | 269.53 | -5.838% | 592 | 15,832 | -41.691% |
| 2026-08-14 | 299.32 | 302.23 | 284.82 | 286.24 | -4.395% | 331 | 15,714 | -45.095% |
| 2026-08-13 | 283.16 | 308.72 | 283.16 | 299.40 | +11.729% | 791 | 15,062 | -47.508% |
| 2026-08-12 | 281.75 | 281.75 | 267.02 | 267.97 | +0.930% | 653 | 14,532 | -41.352% |
| 2026-08-11 | 283.85 | 283.85 | 262.40 | 265.50 | -5.452% | 505 | 14,300 | -40.806% |
| 2026-08-10 | 281.30 | 289.11 | 276.80 | 280.81 | +0.207% | 238 | 14,097 | -44.033% |
| 2026-08-07 | 265.87 | 285.47 | 263.25 | 280.23 | +7.926% | 313 | 13,879 | -43.917% |
| 2026-08-06 | 272.09 | 276.12 | 253.62 | 259.65 | -4.866% | 1,634 | 12,525 | -39.472% |
| 2026-08-05 | 309.96 | 315.06 | 268.80 | 272.93 | -5.160% | 2,592 | 9,842 | -42.417% |
| 2026-08-04 | 222.82 | 292.59 | 214.59 | 287.78 | +36.150% | 5,986 | 1,712 | -45.389% |
| 2026-08-03 | 191.05 | 214.25 | 191.05 | 211.37 | +23.572% | 1,335 | 491 | -25.647% |
| 2026-07-27 | 171.05 | 171.05 | 171.05 | 171.05 | +2.193% | 90 | 401 | -8.120% |
| 2026-07-24 | 153.92 | 167.48 | 153.75 | 167.38 | -12.959% | 117 | 285 | -6.106% |
| 2026-07-22 | 192.30 | 192.30 | 192.30 | 192.30 | +1.472% | 4 | 281 | -18.274% |
| 2026-07-21 | 179.02 | 189.51 | 179.02 | 189.51 | +9.020% | 266 | 17 | -17.070% |
| 2026-07-20 | 173.83 | 173.83 | 173.83 | 173.83 | -22.546% | 3 | 14 | -9.590% |
| 2026-07-10 | 224.43 | 224.43 | 224.43 | 224.43 | +18.771% | 5 | 9 | -29.974% |
| 2026-06-09 | 189.05 | 189.05 | 188.96 | 188.96 | -17.290% | 2 | 8 | -16.829% |
| 2026-06-08 | 228.46 | 228.46 | 228.46 | 228.46 | -21.841% | 2 | 7 | -31.209% |
| 2026-06-03 | 292.30 | 292.30 | 292.30 | 292.30 | -4.540% | 1 | 6 | -46.233% |
| 2026-06-01 | 305.81 | 306.20 | 305.81 | 306.20 | +4.331% | 2 | 4 | -48.674% |
| 2026-05-29 | 294.11 | 294.11 | 293.49 | 293.49 | +3.106% | 2 | 2 | -46.451% |
| 2026-05-28 | 284.65 | 284.65 | 284.65 | 284.65 | +18.832% | 2 | 2 | -44.788% |
| 2026-05-15 | 239.54 | 239.54 | 239.54 | 239.54 | 0.000% | 2 | 0 | -34.391% |