SPXW270331C08300000
SPX Weekly Mar 31 2027 8300.00 Call
optionOPRA
EODOct 28, 2026
103.30USD-2.113%(-2.23)9Vol2,137OI
SPXW270331C08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 106.75 | 106.75 | 103.30 | 103.30 | -2.113% | 9 | 2,150 | 0.000% |
| 2026-10-27 | 91.60 | 105.53 | 91.10 | 105.53 | +15.713% | 18 | 2,140 | -2.113% |
| 2026-10-26 | 91.00 | 91.70 | 90.20 | 91.20 | +11.220% | 30 | 2,142 | +13.268% |
| 2026-10-23 | 83.60 | 87.80 | 81.80 | 82.00 | -7.240% | 32 | 2,143 | +25.976% |
| 2026-10-22 | 95.68 | 95.68 | 88.00 | 88.40 | -26.180% | 68 | 2,182 | +16.855% |
| 2026-10-21 | 116.30 | 119.75 | 116.30 | 119.75 | +10.470% | 3 | 2,190 | -13.737% |
| 2026-10-20 | 108.40 | 108.40 | 108.40 | 108.40 | +8.367% | 20 | 2,190 | -4.705% |
| 2026-10-19 | 98.37 | 100.03 | 95.90 | 100.03 | +9.682% | 74 | 2,209 | +3.269% |
| 2026-10-16 | 110.10 | 110.10 | 91.20 | 91.20 | -19.499% | 32 | 2,179 | +13.268% |
| 2026-10-15 | 105.70 | 115.01 | 105.70 | 113.29 | -1.350% | 47 | 2,172 | -8.818% |
| 2026-10-14 | 119.30 | 119.30 | 114.84 | 114.84 | -16.053% | 11 | 2,181 | -10.049% |
| 2026-10-13 | 136.90 | 136.90 | 133.50 | 136.80 | +0.463% | 25 | 2,178 | -24.488% |
| 2026-10-12 | 146.18 | 146.18 | 136.17 | 136.17 | -5.992% | 112 | 2,155 | -24.139% |
| 2026-10-09 | 140.37 | 145.60 | 140.37 | 144.85 | +12.243% | 22 | 2,134 | -28.685% |
| 2026-10-08 | 129.05 | 129.05 | 129.05 | 129.05 | -11.519% | 1 | 2,134 | -19.954% |
| 2026-10-07 | 138.26 | 145.85 | 135.39 | 145.85 | -8.770% | 51 | 2,114 | -29.174% |
| 2026-10-06 | 153.99 | 162.24 | 153.55 | 159.87 | +23.834% | 43 | 2,080 | -35.385% |
| 2026-10-05 | 129.10 | 129.10 | 129.10 | 129.10 | +5.062% | 2 | 2,081 | -19.985% |
| 2026-10-02 | 126.96 | 126.96 | 122.88 | 122.88 | +10.404% | 9 | 2,077 | -15.934% |
| 2026-10-01 | 109.42 | 111.30 | 102.18 | 111.30 | -4.693% | 33 | 2,078 | -7.188% |
| 2026-09-30 | 124.32 | 124.32 | 116.78 | 116.78 | -15.420% | 42 | 2,063 | -11.543% |
| 2026-09-25 | 137.13 | 138.07 | 137.13 | 138.07 | +6.045% | 18 | 2,063 | -25.183% |
| 2026-09-24 | 125.21 | 130.20 | 118.60 | 130.20 | +2.860% | 56 | 2,083 | -20.661% |
| 2026-09-23 | 140.30 | 140.30 | 126.58 | 126.58 | -18.378% | 6 | 2,089 | -18.392% |
| 2026-09-22 | 155.08 | 155.08 | 155.08 | 155.08 | -0.077% | 8 | 2,081 | -33.389% |
| 2026-09-21 | 142.58 | 155.20 | 142.58 | 155.20 | +39.218% | 22 | 2,090 | -33.441% |
| 2026-09-18 | 111.50 | 111.50 | 111.48 | 111.48 | +2.737% | 8 | 2,083 | -7.338% |
| 2026-09-17 | 104.49 | 108.69 | 104.49 | 108.51 | +17.946% | 27 | 2,084 | -4.801% |
| 2026-09-16 | 107.35 | 107.35 | 83.43 | 92.00 | -27.616% | 26 | 2,078 | +12.283% |
| 2026-09-11 | 129.90 | 129.90 | 127.10 | 127.10 | +0.197% | 13 | 2,075 | -18.725% |
| 2026-09-09 | 126.85 | 126.85 | 126.85 | 126.85 | -8.826% | 10 | 2,075 | -18.565% |
| 2026-09-08 | 143.70 | 143.70 | 139.13 | 139.13 | -7.432% | 22 | 2,096 | -25.753% |
| 2026-09-04 | 150.30 | 150.30 | 150.30 | 150.30 | -7.599% | 13 | 2,094 | -31.271% |
| 2026-09-03 | 143.04 | 163.92 | 143.04 | 162.66 | +21.888% | 11 | 2,085 | -36.493% |
| 2026-09-02 | 132.85 | 139.00 | 132.85 | 133.45 | +4.307% | 20 | 2,105 | -22.593% |
| 2026-09-01 | 127.94 | 127.94 | 127.94 | 127.94 | -10.009% | 1 | 2,104 | -19.259% |
| 2026-08-31 | 145.60 | 145.60 | 142.17 | 142.17 | -12.939% | 2 | 2,107 | -27.341% |
| 2026-08-28 | 176.32 | 176.32 | 159.91 | 163.30 | +1.177% | 147 | 2,249 | -36.742% |
| 2026-08-26 | 161.40 | 161.40 | 161.40 | 161.40 | +7.015% | 10 | 2,259 | -35.998% |
| 2026-08-24 | 150.44 | 150.82 | 149.57 | 150.82 | -8.065% | 777 | 2,502 | -31.508% |
| 2026-08-21 | 161.65 | 164.05 | 161.65 | 164.05 | +4.165% | 5 | 2,506 | -37.031% |
| 2026-08-20 | 170.72 | 170.72 | 157.49 | 157.49 | -12.467% | 17 | 2,491 | -34.409% |
| 2026-08-19 | 187.36 | 191.67 | 179.92 | 179.92 | -0.072% | 36 | 2,483 | -42.586% |
| 2026-08-18 | 184.21 | 184.21 | 180.05 | 180.05 | -13.529% | 220 | 2,599 | -42.627% |
| 2026-08-17 | 216.22 | 219.32 | 208.22 | 208.22 | -5.526% | 56 | 2,551 | -50.389% |
| 2026-08-14 | 223.05 | 224.47 | 219.83 | 220.40 | -5.196% | 193 | 2,507 | -53.131% |
| 2026-08-13 | 214.58 | 240.51 | 214.58 | 232.48 | +12.190% | 221 | 2,391 | -55.566% |
| 2026-08-12 | 212.37 | 212.37 | 207.22 | 207.22 | +3.419% | 84 | 2,309 | -50.150% |
| 2026-08-11 | 221.46 | 221.46 | 198.30 | 200.37 | -8.121% | 189 | 2,215 | -48.445% |
| 2026-08-10 | 220.19 | 220.19 | 218.00 | 218.08 | +2.665% | 26 | 2,192 | -52.632% |
| 2026-08-07 | 212.42 | 212.42 | 212.42 | 212.42 | +1.525% | 10 | 2,182 | -51.370% |
| 2026-08-06 | 210.87 | 210.87 | 209.14 | 209.23 | -1.701% | 206 | 2,152 | -50.628% |
| 2026-08-05 | 249.43 | 249.43 | 212.85 | 212.85 | -5.635% | 100 | 2,072 | -51.468% |
| 2026-08-04 | 187.92 | 225.70 | 186.54 | 225.56 | +44.312% | 285 | 1,929 | -54.203% |
| 2026-08-03 | 136.55 | 156.30 | 136.20 | 156.30 | +66.631% | 22 | 1,945 | -33.909% |
| 2026-07-30 | 93.80 | 93.80 | 93.80 | 93.80 | +3.601% | 1 | 1,255 | +10.128% |
| 2026-07-29 | 91.40 | 91.61 | 90.23 | 90.54 | -11.322% | 6 | 1,252 | +14.093% |
| 2026-07-28 | 102.10 | 102.10 | 102.10 | 102.10 | -13.254% | 14 | 1,241 | +1.175% |
| 2026-07-24 | 119.10 | 119.10 | 117.70 | 117.70 | +4.604% | 2 | 1,241 | -12.234% |
| 2026-07-23 | 112.52 | 112.52 | 112.52 | 112.52 | -10.953% | 6 | 1,237 | -8.194% |
| 2026-07-20 | 127.98 | 127.98 | 126.36 | 126.36 | -21.783% | 7 | 1,231 | -18.249% |
| 2026-07-13 | 161.55 | 161.55 | 161.55 | 161.55 | -6.941% | 3 | 1,228 | -36.057% |
| 2026-07-10 | 173.60 | 173.60 | 173.60 | 173.60 | +19.559% | 1,004 | 1,224 | -40.495% |
| 2026-07-08 | 136.19 | 145.20 | 136.19 | 145.20 | -9.193% | 4 | 1,222 | -28.857% |
| 2026-07-07 | 159.74 | 159.90 | 159.74 | 159.90 | +22.154% | 10 | 1,222 | -35.397% |
| 2026-06-29 | 138.66 | 138.66 | 130.90 | 130.90 | -10.022% | 4 | 1,223 | -21.085% |
| 2026-06-24 | 144.48 | 147.06 | 144.24 | 145.48 | +0.331% | 16 | 1,215 | -28.994% |
| 2026-06-23 | 145.00 | 145.00 | 145.00 | 145.00 | -7.878% | 7 | 1,208 | -28.759% |
| 2026-06-17 | 157.40 | 157.40 | 157.40 | 157.40 | +12.260% | 1 | 1,208 | -34.371% |
| 2026-06-10 | 140.21 | 140.21 | 140.21 | 140.21 | -17.524% | 1 | 1,208 | -26.325% |
| 2026-06-08 | 169.58 | 170.00 | 169.58 | 170.00 | -5.817% | 2 | 1,208 | -39.235% |
| 2026-06-05 | 180.50 | 180.50 | 180.50 | 180.50 | -24.160% | 2 | 1,208 | -42.770% |
| 2026-06-04 | 238.00 | 238.00 | 238.00 | 238.00 | -2.936% | 1,200 | 11 | -56.597% |
| 2026-06-02 | 246.47 | 246.47 | 245.20 | 245.20 | +17.147% | 5 | 14 | -57.871% |
| 2026-05-27 | 209.46 | 209.46 | 209.31 | 209.31 | -1.548% | 5 | 10 | -50.647% |
| 2026-05-26 | 212.60 | 212.60 | 212.60 | 212.60 | +14.875% | 1 | 11 | -51.411% |
| 2026-05-21 | 185.07 | 185.07 | 185.07 | 185.07 | +3.218% | 4 | 11 | -44.183% |
| 2026-05-20 | 179.30 | 179.30 | 179.30 | 179.30 | +16.884% | 1 | 11 | -42.387% |
| 2026-05-19 | 160.69 | 160.69 | 153.40 | 153.40 | -34.248% | 2 | 11 | -32.660% |
| 2026-05-14 | 233.06 | 233.30 | 232.80 | 233.30 | +14.240% | 4 | 8 | -55.722% |
| 2026-05-13 | 204.22 | 204.22 | 204.22 | 204.22 | +34.091% | 1 | 8 | -49.417% |
| 2026-05-07 | 167.52 | 167.52 | 152.30 | 152.30 | -5.421% | 2 | 7 | -32.173% |
| 2026-05-06 | 157.72 | 161.03 | 157.72 | 161.03 | +33.204% | 2 | 5 | -35.850% |
| 2026-05-05 | 120.60 | 120.89 | 120.60 | 120.89 | +25.509% | 2 | 5 | -14.550% |
| 2026-04-28 | 97.09 | 97.09 | 96.32 | 96.32 | -8.354% | 3 | 5 | +7.247% |
| 2026-04-27 | 105.10 | 105.10 | 105.10 | 105.10 | +10.515% | 1 | 3 | -1.713% |
| 2026-04-23 | 97.70 | 97.70 | 95.10 | 95.10 | 0.000% | 2 | 1 | +8.623% |