SPXW270331C08175000
SPX Weekly Mar 31 2027 8175.00 Call
optionOPRA
EODOct 27, 2026
146.48USD+15.076%(+19.19)12Vol802OI
SPXW270331C08175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 133.51 | 146.48 | 133.51 | 146.48 | +15.076% | 12 | 796 | 0.000% |
| 2026-10-26 | 126.27 | 127.29 | 126.27 | 127.29 | +1.856% | 2 | 797 | +15.076% |
| 2026-10-22 | 133.80 | 133.80 | 124.97 | 124.97 | -19.437% | 10 | 792 | +17.212% |
| 2026-10-21 | 155.12 | 155.12 | 155.12 | 155.12 | +0.284% | 20 | 772 | -5.570% |
| 2026-10-20 | 154.68 | 154.68 | 154.68 | 154.68 | +15.433% | 1 | 773 | -5.301% |
| 2026-10-19 | 138.94 | 138.94 | 134.00 | 134.00 | +6.139% | 3 | 774 | +9.313% |
| 2026-10-16 | 125.70 | 126.25 | 125.70 | 126.25 | -13.527% | 8 | 767 | +16.024% |
| 2026-10-15 | 146.00 | 146.00 | 146.00 | 146.00 | +0.069% | 2 | 765 | +0.329% |
| 2026-10-14 | 147.20 | 147.20 | 145.90 | 145.90 | -21.618% | 10 | 773 | +0.398% |
| 2026-10-13 | 186.14 | 186.14 | 186.14 | 186.14 | -1.037% | 1 | 773 | -21.307% |
| 2026-10-12 | 188.47 | 189.90 | 188.09 | 188.09 | -3.948% | 12 | 785 | -22.122% |
| 2026-10-09 | 195.82 | 195.82 | 195.82 | 195.82 | +13.651% | 124 | 666 | -25.197% |
| 2026-10-08 | 172.30 | 172.30 | 172.30 | 172.30 | -6.825% | 391 | 358 | -14.985% |
| 2026-10-07 | 184.92 | 184.92 | 184.92 | 184.92 | -2.029% | 80 | 331 | -20.787% |
| 2026-10-05 | 168.66 | 192.44 | 168.66 | 188.75 | +14.832% | 11 | 325 | -22.395% |
| 2026-09-30 | 164.29 | 164.37 | 164.29 | 164.37 | -21.256% | 6 | 225 | -10.884% |
| 2026-09-21 | 176.80 | 209.78 | 176.80 | 208.74 | +46.907% | 95 | 241 | -29.827% |
| 2026-09-18 | 142.93 | 142.93 | 142.09 | 142.09 | -2.256% | 15 | 245 | +3.090% |
| 2026-09-17 | 145.37 | 145.37 | 145.37 | 145.37 | +1.430% | 1 | 244 | +0.764% |
| 2026-09-16 | 142.66 | 143.50 | 142.66 | 143.32 | +7.195% | 6 | 244 | +2.205% |
| 2026-09-15 | 133.70 | 133.70 | 133.70 | 133.70 | -22.654% | 10 | 254 | +9.559% |
| 2026-09-11 | 169.66 | 172.86 | 168.52 | 172.86 | +14.750% | 7 | 248 | -15.261% |
| 2026-09-10 | 150.64 | 150.64 | 150.64 | 150.64 | -28.613% | 4 | 244 | -2.762% |
| 2026-09-03 | 211.02 | 211.02 | 211.02 | 211.02 | +12.078% | 7 | 237 | -30.585% |
| 2026-08-31 | 188.28 | 188.28 | 188.28 | 188.28 | -8.478% | 10 | 227 | -22.201% |
| 2026-08-28 | 205.72 | 205.72 | 205.72 | 205.72 | +0.449% | 10 | 227 | -28.796% |
| 2026-08-21 | 204.80 | 204.80 | 204.80 | 204.80 | +3.487% | 3 | 224 | -28.477% |
| 2026-08-20 | 197.90 | 197.90 | 197.90 | 197.90 | -14.507% | 10 | 219 | -25.983% |
| 2026-08-19 | 233.42 | 233.42 | 231.48 | 231.48 | +0.512% | 2 | 219 | -36.720% |
| 2026-08-18 | 236.20 | 236.20 | 230.30 | 230.30 | -11.457% | 9 | 214 | -36.396% |
| 2026-08-17 | 268.87 | 268.87 | 260.10 | 260.10 | -8.257% | 3 | 213 | -43.683% |
| 2026-08-13 | 282.73 | 283.51 | 282.73 | 283.51 | +12.042% | 2 | 213 | -48.333% |
| 2026-08-11 | 265.13 | 265.13 | 253.04 | 253.04 | -5.033% | 3 | 215 | -42.112% |
| 2026-08-10 | 270.36 | 270.36 | 266.45 | 266.45 | -2.112% | 50 | 215 | -45.025% |
| 2026-08-04 | 224.48 | 272.20 | 224.48 | 272.20 | +38.665% | 210 | 15 | -46.187% |
| 2026-08-03 | 196.30 | 196.30 | 196.30 | 196.30 | +7.162% | 13 | 6 | -25.380% |
| 2026-07-22 | 183.17 | 183.18 | 183.17 | 183.18 | -7.996% | 2 | 4 | -20.035% |
| 2026-07-09 | 199.10 | 199.10 | 199.10 | 199.10 | 0.000% | 4 | 0 | -26.429% |