SPXW270331C08200000
SPX Weekly Mar 31 2027 8200.00 Call
optionOPRA
EODOct 28, 2026
138.07USD+1.299%(+1.77)12Vol1,074OI
SPXW270331C08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 137.72 | 138.07 | 137.24 | 138.07 | +1.299% | 12 | 1,064 | 0.000% |
| 2026-10-27 | 134.50 | 136.40 | 134.00 | 136.30 | +9.566% | 6 | 1,066 | +1.299% |
| 2026-10-26 | 124.40 | 124.40 | 124.40 | 124.40 | +14.149% | 1 | 1,067 | +10.989% |
| 2026-10-23 | 110.90 | 116.11 | 107.83 | 108.98 | -7.683% | 70 | 1,036 | +26.693% |
| 2026-10-22 | 125.30 | 125.40 | 116.10 | 118.05 | -21.561% | 12 | 1,026 | +16.959% |
| 2026-10-21 | 150.50 | 150.50 | 150.50 | 150.50 | +13.654% | 2 | 1,024 | -8.259% |
| 2026-10-20 | 135.09 | 145.60 | 132.42 | 132.42 | +0.030% | 19 | 1,028 | +4.267% |
| 2026-10-19 | 125.60 | 135.00 | 125.60 | 132.38 | +14.694% | 39 | 990 | +4.298% |
| 2026-10-16 | 142.80 | 142.80 | 115.42 | 115.42 | -22.140% | 14 | 992 | +19.624% |
| 2026-10-15 | 137.40 | 148.24 | 137.40 | 148.24 | +8.872% | 53 | 990 | -6.860% |
| 2026-10-14 | 148.82 | 149.01 | 136.16 | 136.16 | -22.873% | 6 | 988 | +1.403% |
| 2026-10-13 | 176.54 | 176.54 | 176.54 | 176.54 | +0.776% | 2 | 988 | -21.791% |
| 2026-10-12 | 183.81 | 183.81 | 175.18 | 175.18 | -3.768% | 67 | 1,001 | -21.184% |
| 2026-10-09 | 174.36 | 182.04 | 173.87 | 182.04 | +9.189% | 6 | 1,003 | -24.154% |
| 2026-10-08 | 171.40 | 171.40 | 164.55 | 166.72 | -9.925% | 6 | 1,013 | -17.185% |
| 2026-10-07 | 174.79 | 185.09 | 171.54 | 185.09 | -4.725% | 85 | 1,039 | -25.404% |
| 2026-10-06 | 195.50 | 205.02 | 194.27 | 194.27 | +19.551% | 13 | 1,032 | -28.929% |
| 2026-10-05 | 162.50 | 162.50 | 162.50 | 162.50 | +13.859% | 1 | 1,031 | -15.034% |
| 2026-10-01 | 140.76 | 142.72 | 138.60 | 142.72 | -9.516% | 11 | 1,030 | -3.258% |
| 2026-09-28 | 157.73 | 157.73 | 157.73 | 157.73 | -1.468% | 4 | 1,031 | -12.464% |
| 2026-09-23 | 171.44 | 171.44 | 160.08 | 160.08 | -14.692% | 7 | 1,032 | -13.749% |
| 2026-09-22 | 195.52 | 195.52 | 187.65 | 187.65 | -6.241% | 78 | 1,037 | -26.422% |
| 2026-09-21 | 187.38 | 200.14 | 187.38 | 200.14 | +36.895% | 21 | 1,034 | -31.013% |
| 2026-09-18 | 146.20 | 146.20 | 146.20 | 146.20 | +4.205% | 6 | 1,040 | -5.561% |
| 2026-09-17 | 133.71 | 141.10 | 133.71 | 140.30 | +18.317% | 27 | 1,016 | -1.589% |
| 2026-09-16 | 135.74 | 135.74 | 118.58 | 118.58 | -8.651% | 33 | 1,020 | +16.436% |
| 2026-09-15 | 129.81 | 129.81 | 129.81 | 129.81 | -9.660% | 10 | 1,010 | +6.363% |
| 2026-09-14 | 143.69 | 143.69 | 143.69 | 143.69 | -11.286% | 10 | 1,010 | -3.911% |
| 2026-09-11 | 160.85 | 163.50 | 160.85 | 161.97 | +14.791% | 24 | 999 | -14.756% |
| 2026-09-10 | 140.78 | 141.10 | 140.78 | 141.10 | -18.646% | 7 | 1,001 | -2.147% |
| 2026-09-08 | 173.44 | 173.44 | 173.44 | 173.44 | -11.686% | 50 | 1,001 | -20.393% |
| 2026-09-03 | 192.72 | 196.39 | 192.72 | 196.39 | -8.430% | 6 | 1,004 | -29.696% |
| 2026-08-28 | 215.04 | 217.20 | 214.47 | 214.47 | +2.460% | 10 | 1,005 | -35.623% |
| 2026-08-27 | 209.32 | 209.32 | 209.32 | 209.32 | +8.058% | 1 | 1,006 | -34.039% |
| 2026-08-26 | 199.60 | 199.60 | 187.70 | 193.71 | -0.304% | 10 | 1,004 | -28.723% |
| 2026-08-25 | 192.70 | 194.92 | 192.70 | 194.30 | +4.300% | 13 | 992 | -28.940% |
| 2026-08-24 | 186.29 | 186.29 | 186.29 | 186.29 | -9.436% | 1 | 992 | -25.884% |
| 2026-08-21 | 205.70 | 205.70 | 205.70 | 205.70 | -6.411% | 2 | 992 | -32.878% |
| 2026-08-18 | 227.49 | 227.49 | 219.79 | 219.79 | -12.574% | 17 | 994 | -37.181% |
| 2026-08-17 | 258.20 | 259.02 | 251.40 | 251.40 | -5.606% | 38 | 1,009 | -45.080% |
| 2026-08-14 | 275.00 | 275.00 | 266.33 | 266.33 | -3.535% | 55 | 1,039 | -48.158% |
| 2026-08-13 | 268.00 | 278.17 | 268.00 | 276.09 | +14.370% | 121 | 1,082 | -49.991% |
| 2026-08-11 | 243.25 | 243.25 | 239.50 | 241.40 | -6.918% | 3 | 1,055 | -42.804% |
| 2026-08-10 | 263.39 | 265.85 | 259.34 | 259.34 | +5.068% | 5 | 1,050 | -46.761% |
| 2026-08-07 | 262.71 | 262.71 | 246.46 | 246.83 | +4.629% | 23 | 1,043 | -44.063% |
| 2026-08-06 | 250.03 | 250.03 | 233.47 | 235.91 | -6.463% | 7 | 1,042 | -41.473% |
| 2026-08-05 | 249.32 | 252.21 | 249.32 | 252.21 | -2.895% | 2 | 982 | -45.256% |
| 2026-08-04 | 226.17 | 264.80 | 226.17 | 259.73 | +36.213% | 483 | 688 | -46.841% |
| 2026-08-03 | 190.68 | 190.68 | 190.68 | 190.68 | +59.966% | 63 | 670 | -27.591% |
| 2026-07-30 | 119.86 | 119.86 | 119.20 | 119.20 | +8.364% | 6 | 670 | +15.831% |
| 2026-07-29 | 110.00 | 110.00 | 110.00 | 110.00 | -21.096% | 1 | 671 | +25.518% |
| 2026-07-28 | 125.03 | 139.41 | 125.03 | 139.41 | -20.063% | 3 | 671 | -0.961% |
| 2026-07-22 | 174.40 | 174.40 | 174.40 | 174.40 | +0.519% | 5 | 666 | -20.831% |
| 2026-07-20 | 173.50 | 173.50 | 173.50 | 173.50 | -15.572% | 1 | 665 | -20.421% |
| 2026-07-10 | 205.50 | 205.50 | 205.50 | 205.50 | +1.935% | 7 | 671 | -32.813% |
| 2026-07-09 | 186.70 | 201.60 | 186.70 | 201.60 | +14.872% | 2 | 673 | -31.513% |
| 2026-07-08 | 175.50 | 175.50 | 175.50 | 175.50 | -8.355% | 1 | 672 | -21.328% |
| 2026-07-07 | 191.50 | 191.50 | 191.50 | 191.50 | -5.660% | 1 | 671 | -27.901% |
| 2026-07-01 | 187.08 | 202.99 | 186.47 | 202.99 | +12.447% | 7 | 670 | -31.982% |
| 2026-06-30 | 180.52 | 180.52 | 180.52 | 180.52 | +11.398% | 1 | 670 | -23.515% |
| 2026-06-25 | 162.05 | 162.05 | 162.05 | 162.05 | -7.832% | 6 | 669 | -14.798% |
| 2026-06-24 | 175.82 | 175.82 | 175.82 | 175.82 | -20.389% | 6 | 666 | -21.471% |
| 2026-06-18 | 220.85 | 220.85 | 220.85 | 220.85 | -10.879% | 2 | 660 | -37.482% |
| 2026-06-15 | 247.81 | 247.81 | 247.81 | 247.81 | +21.996% | 2 | 662 | -44.284% |
| 2026-06-12 | 203.13 | 203.13 | 203.13 | 203.13 | +9.681% | 2 | 660 | -32.029% |
| 2026-06-09 | 169.48 | 188.20 | 164.62 | 185.20 | -7.852% | 438 | 483 | -25.448% |
| 2026-06-05 | 237.00 | 241.50 | 200.98 | 200.98 | -25.824% | 4 | 483 | -31.302% |
| 2026-06-01 | 270.95 | 270.95 | 270.95 | 270.95 | +8.828% | 2 | 481 | -49.042% |
| 2026-05-27 | 248.97 | 248.97 | 248.97 | 248.97 | -4.404% | 8 | 489 | -44.544% |
| 2026-05-26 | 260.44 | 260.44 | 260.44 | 260.44 | +28.841% | 2 | 491 | -46.986% |
| 2026-05-21 | 210.00 | 210.00 | 202.14 | 202.14 | +9.466% | 3 | 489 | -31.696% |
| 2026-05-19 | 184.66 | 184.66 | 184.66 | 184.66 | -27.459% | 1 | 488 | -25.230% |
| 2026-05-14 | 254.56 | 254.56 | 254.56 | 254.56 | +6.613% | 2 | 490 | -45.761% |
| 2026-05-13 | 211.26 | 238.77 | 210.69 | 238.77 | +20.872% | 9 | 482 | -42.174% |
| 2026-05-12 | 197.54 | 197.54 | 197.54 | 197.54 | +37.572% | 2 | 480 | -30.105% |
| 2026-05-01 | 146.60 | 149.20 | 143.59 | 143.59 | +12.620% | 16 | 479 | -3.844% |
| 2026-04-30 | 127.50 | 127.50 | 127.50 | 127.50 | +2.989% | 6 | 479 | +8.290% |
| 2026-04-24 | 114.10 | 125.90 | 114.10 | 123.80 | +9.947% | 58 | 473 | +11.527% |
| 2026-04-23 | 116.10 | 120.00 | 106.00 | 112.60 | -1.401% | 58 | 415 | +22.620% |
| 2026-04-22 | 111.50 | 116.50 | 111.50 | 114.20 | +7.736% | 72 | 357 | +20.902% |
| 2026-04-21 | 120.50 | 120.50 | 106.00 | 106.00 | -6.608% | 58 | 245 | +30.255% |
| 2026-04-20 | 115.70 | 115.70 | 112.00 | 113.50 | -3.157% | 62 | 245 | +21.648% |
| 2026-04-17 | 113.60 | 121.00 | 113.60 | 117.20 | +27.738% | 60 | 198 | +17.807% |
| 2026-04-15 | 87.87 | 91.75 | 87.87 | 91.75 | +71.431% | 6 | 145 | +50.485% |
| 2026-04-10 | 53.55 | 53.55 | 53.52 | 53.52 | +7.903% | 6 | 143 | +157.978% |
| 2026-04-08 | 50.58 | 50.58 | 48.78 | 49.60 | +24.031% | 411 | 140 | +178.367% |
| 2026-04-01 | 39.99 | 39.99 | 39.99 | 39.99 | +44.368% | 1 | 16 | +245.261% |
| 2026-03-30 | 29.80 | 31.40 | 27.70 | 27.70 | -12.063% | 11 | 14 | +398.448% |
| 2026-03-27 | 31.50 | 31.50 | 31.50 | 31.50 | -32.461% | 2 | 3 | +338.317% |
| 2026-03-25 | 46.33 | 46.64 | 46.33 | 46.64 | 0.000% | 2 | 1 | +196.033% |