SPXW270331C08225000
SPX Weekly Mar 31 2027 8225.00 Call
optionOPRA
EODOct 27, 2026
129.35USD+21.936%(+23.27)13Vol149OI
SPXW270331C08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 125.40 | 129.35 | 125.40 | 129.35 | +21.936% | 13 | 149 | 0.000% |
| 2026-10-26 | 105.35 | 106.08 | 105.35 | 106.08 | +4.843% | 2 | 149 | +21.936% |
| 2026-10-23 | 102.33 | 102.41 | 100.70 | 101.18 | -13.743% | 4 | 148 | +27.841% |
| 2026-10-22 | 117.30 | 117.30 | 117.30 | 117.30 | -16.393% | 2 | 146 | +10.273% |
| 2026-10-21 | 140.30 | 140.30 | 140.30 | 140.30 | +11.918% | 2 | 146 | -7.805% |
| 2026-10-20 | 136.83 | 136.83 | 125.36 | 125.36 | +6.689% | 20 | 146 | +3.183% |
| 2026-10-19 | 117.50 | 117.50 | 117.50 | 117.50 | -13.654% | 2 | 144 | +10.085% |
| 2026-10-16 | 134.10 | 136.18 | 134.10 | 136.08 | +5.816% | 6 | 140 | -4.946% |
| 2026-10-15 | 128.60 | 128.60 | 128.60 | 128.60 | -23.233% | 2 | 140 | +0.583% |
| 2026-10-12 | 167.52 | 167.52 | 167.52 | 167.52 | -1.366% | 5 | 140 | -22.785% |
| 2026-10-09 | 169.84 | 169.84 | 169.84 | 169.84 | +6.952% | 2 | 138 | -23.840% |
| 2026-10-08 | 151.20 | 158.80 | 151.20 | 158.80 | -7.432% | 12 | 126 | -18.545% |
| 2026-10-07 | 171.85 | 174.98 | 171.55 | 171.55 | -7.145% | 68 | 100 | -24.599% |
| 2026-10-06 | 181.45 | 194.42 | 181.45 | 184.75 | +37.575% | 9 | 99 | -29.986% |
| 2026-10-01 | 134.29 | 134.29 | 134.29 | 134.29 | +1.046% | 5 | 99 | -3.679% |
| 2026-09-30 | 138.94 | 138.94 | 132.90 | 132.90 | -1.904% | 72 | 141 | -2.671% |
| 2026-09-29 | 135.83 | 135.98 | 135.48 | 135.48 | -8.939% | 94 | 120 | -4.525% |
| 2026-09-28 | 148.78 | 148.78 | 148.78 | 148.78 | -5.072% | 4 | 120 | -13.060% |
| 2026-09-24 | 156.73 | 156.73 | 156.73 | 156.73 | -12.206% | 3 | 117 | -17.470% |
| 2026-09-22 | 178.52 | 178.52 | 178.52 | 178.52 | +36.535% | 4 | 117 | -27.543% |
| 2026-09-17 | 130.75 | 130.75 | 130.75 | 130.75 | -9.447% | 4 | 113 | -1.071% |
| 2026-09-09 | 144.39 | 144.39 | 144.39 | 144.39 | -21.085% | 1 | 112 | -10.416% |
| 2026-09-03 | 182.97 | 182.97 | 182.97 | 182.97 | +16.787% | 3 | 112 | -29.305% |
| 2026-09-02 | 156.67 | 156.67 | 156.67 | 156.67 | -22.762% | 3 | 115 | -17.438% |
| 2026-08-28 | 204.99 | 207.90 | 202.84 | 202.84 | -21.837% | 9 | 109 | -36.231% |
| 2026-08-14 | 259.25 | 259.51 | 259.25 | 259.51 | +8.044% | 2 | 109 | -50.156% |
| 2026-08-12 | 240.09 | 240.19 | 240.09 | 240.19 | -5.911% | 2 | 109 | -46.147% |
| 2026-08-10 | 251.31 | 255.28 | 251.31 | 255.28 | +3.684% | 2 | 109 | -49.330% |
| 2026-08-07 | 246.21 | 246.21 | 246.21 | 246.21 | +9.184% | 2 | 111 | -47.464% |
| 2026-08-06 | 225.46 | 225.50 | 225.19 | 225.50 | -10.852% | 28 | 97 | -42.639% |
| 2026-08-04 | 231.70 | 252.95 | 229.83 | 252.95 | +89.931% | 93 | 79 | -48.863% |
| 2026-07-24 | 133.18 | 133.18 | 133.18 | 133.18 | -19.713% | 30 | 79 | -2.876% |
| 2026-07-22 | 163.39 | 165.88 | 163.39 | 165.88 | +1.512% | 32 | 77 | -22.022% |
| 2026-07-17 | 169.25 | 169.27 | 163.41 | 163.41 | -10.017% | 64 | 4 | -20.843% |
| 2026-07-09 | 181.60 | 181.60 | 181.60 | 181.60 | 0.000% | 4 | 0 | -28.772% |