SPXW270331C08250000
SPX Weekly Mar 31 2027 8250.00 Call
optionOPRA
EODOct 28, 2026
121.57USD+0.165%(+0.20)2Vol505OI
SPXW270331C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 121.57 | 121.57 | 121.57 | 121.57 | +0.165% | 2 | 505 | 0.000% |
| 2026-10-27 | 117.40 | 121.37 | 117.40 | 121.37 | +29.323% | 3 | 505 | +0.165% |
| 2026-10-23 | 96.48 | 96.48 | 93.85 | 93.85 | -14.487% | 41 | 472 | +29.536% |
| 2026-10-22 | 109.60 | 109.75 | 109.60 | 109.75 | -16.950% | 4 | 468 | +10.770% |
| 2026-10-21 | 119.53 | 134.77 | 117.52 | 132.15 | +13.619% | 7 | 469 | -8.006% |
| 2026-10-20 | 128.33 | 128.33 | 116.31 | 116.31 | +5.833% | 27 | 460 | +4.522% |
| 2026-10-19 | 109.90 | 109.90 | 109.90 | 109.90 | -12.570% | 1 | 460 | +10.619% |
| 2026-10-16 | 125.70 | 125.70 | 125.70 | 125.70 | -3.678% | 2 | 458 | -3.286% |
| 2026-10-15 | 120.80 | 130.51 | 120.80 | 130.50 | -4.044% | 58 | 458 | -6.843% |
| 2026-10-14 | 136.00 | 136.00 | 136.00 | 136.00 | -13.188% | 2 | 456 | -10.610% |
| 2026-10-13 | 153.30 | 156.66 | 153.30 | 156.66 | +0.791% | 7 | 449 | -22.399% |
| 2026-10-12 | 163.66 | 163.66 | 155.43 | 155.43 | +2.257% | 65 | 504 | -21.785% |
| 2026-10-08 | 152.00 | 152.00 | 152.00 | 152.00 | -6.115% | 11 | 493 | -20.020% |
| 2026-10-07 | 155.74 | 161.90 | 155.74 | 161.90 | -8.386% | 32 | 471 | -24.910% |
| 2026-10-06 | 181.38 | 181.39 | 176.72 | 176.72 | +16.840% | 4 | 469 | -31.208% |
| 2026-10-05 | 151.25 | 151.25 | 151.25 | 151.25 | +7.959% | 9 | 463 | -19.623% |
| 2026-10-02 | 140.10 | 140.10 | 140.10 | 140.10 | +10.935% | 3 | 460 | -13.226% |
| 2026-10-01 | 126.29 | 126.29 | 126.29 | 126.29 | -0.965% | 5 | 465 | -3.737% |
| 2026-09-29 | 127.52 | 127.52 | 127.52 | 127.52 | -7.015% | 1 | 465 | -4.666% |
| 2026-09-28 | 137.35 | 137.35 | 137.14 | 137.14 | -19.754% | 2 | 465 | -11.353% |
| 2026-09-22 | 168.40 | 170.90 | 168.40 | 170.90 | -5.140% | 12 | 464 | -28.865% |
| 2026-09-21 | 178.40 | 180.16 | 178.40 | 180.16 | +45.831% | 16 | 448 | -32.521% |
| 2026-09-17 | 125.14 | 125.14 | 123.54 | 123.54 | +7.980% | 29 | 424 | -1.595% |
| 2026-09-16 | 119.59 | 119.59 | 114.41 | 114.41 | -0.044% | 18 | 422 | +6.258% |
| 2026-09-15 | 114.46 | 114.46 | 114.46 | 114.46 | -20.822% | 1 | 422 | +6.212% |
| 2026-09-11 | 144.15 | 145.90 | 144.15 | 144.56 | +1.624% | 38 | 388 | -15.903% |
| 2026-09-09 | 142.25 | 142.25 | 142.25 | 142.25 | -4.008% | 10 | 388 | -14.538% |
| 2026-09-02 | 148.65 | 148.65 | 148.19 | 148.19 | -10.199% | 8 | 391 | -17.963% |
| 2026-08-31 | 164.30 | 165.02 | 164.30 | 165.02 | -7.805% | 4 | 390 | -26.330% |
| 2026-08-26 | 174.85 | 178.99 | 174.85 | 178.99 | +1.428% | 7 | 385 | -32.080% |
| 2026-08-25 | 180.54 | 181.05 | 173.55 | 176.47 | -2.985% | 15 | 374 | -31.110% |
| 2026-08-20 | 183.90 | 186.40 | 181.90 | 181.90 | -12.291% | 5 | 375 | -33.167% |
| 2026-08-18 | 207.39 | 207.39 | 207.39 | 207.39 | -8.952% | 10 | 355 | -41.381% |
| 2026-08-17 | 227.56 | 227.78 | 227.56 | 227.78 | -7.331% | 2 | 356 | -46.628% |
| 2026-08-14 | 245.78 | 245.80 | 245.78 | 245.80 | -3.148% | 2 | 355 | -50.541% |
| 2026-08-13 | 252.55 | 253.79 | 244.11 | 253.79 | +12.496% | 46 | 314 | -52.098% |
| 2026-08-12 | 227.04 | 227.04 | 225.60 | 225.60 | +1.416% | 10 | 313 | -46.113% |
| 2026-08-11 | 239.06 | 240.04 | 222.45 | 222.45 | -9.011% | 3 | 312 | -45.350% |
| 2026-08-10 | 240.71 | 244.48 | 240.71 | 244.48 | +2.379% | 2 | 312 | -50.274% |
| 2026-08-07 | 225.45 | 238.80 | 225.45 | 238.80 | +9.925% | 17 | 303 | -49.091% |
| 2026-08-06 | 229.18 | 229.18 | 213.36 | 217.24 | -6.604% | 229 | 191 | -44.039% |
| 2026-08-05 | 270.48 | 270.48 | 232.60 | 232.60 | -2.568% | 92 | 106 | -47.734% |
| 2026-08-04 | 220.17 | 245.60 | 220.17 | 238.73 | +32.407% | 147 | 14 | -49.076% |
| 2026-07-09 | 173.36 | 180.30 | 173.36 | 180.30 | +5.754% | 7 | 12 | -32.573% |
| 2026-07-07 | 170.59 | 170.59 | 170.49 | 170.49 | -8.800% | 2 | 12 | -28.694% |
| 2026-07-06 | 186.94 | 186.94 | 186.94 | 186.94 | +13.311% | 4 | 12 | -34.968% |
| 2026-07-02 | 165.16 | 165.16 | 164.98 | 164.98 | -14.607% | 2 | 11 | -26.312% |
| 2026-06-18 | 198.16 | 198.16 | 193.20 | 193.20 | +6.734% | 3 | 8 | -37.076% |
| 2026-06-12 | 181.01 | 181.01 | 181.01 | 181.01 | +20.224% | 4 | 4 | -32.838% |
| 2026-06-09 | 150.56 | 150.56 | 150.56 | 150.56 | -42.905% | 1 | 3 | -19.255% |
| 2026-06-01 | 263.60 | 263.70 | 263.60 | 263.70 | +6.459% | 3 | 3 | -53.898% |
| 2026-05-28 | 247.00 | 247.70 | 247.00 | 247.70 | 0.000% | 3 | 0 | -50.920% |