SPXW270331C08325000
SPX Weekly Mar 31 2027 8325.00 Call
optionOPRA
EODOct 28, 2026
96.50USD0.000%(0.00)9Vol455OI
SPXW270331C08325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 99.70 | 99.70 | 96.50 | 96.50 | 0.000% | 9 | 453 | 0.000% |
| 2026-10-27 | 89.24 | 96.50 | 89.24 | 96.50 | +27.124% | 20 | 469 | 0.000% |
| 2026-10-23 | 79.17 | 79.17 | 75.91 | 75.91 | -14.899% | 8 | 468 | +27.124% |
| 2026-10-22 | 89.21 | 89.21 | 89.20 | 89.20 | -17.560% | 39 | 474 | +8.184% |
| 2026-10-21 | 96.54 | 108.20 | 96.54 | 108.20 | +6.811% | 3 | 471 | -10.813% |
| 2026-10-20 | 96.90 | 101.30 | 96.90 | 101.30 | +7.298% | 22 | 471 | -4.738% |
| 2026-10-19 | 89.50 | 94.41 | 89.50 | 94.41 | -8.251% | 3 | 469 | +2.214% |
| 2026-10-16 | 102.90 | 102.90 | 102.90 | 102.90 | -2.915% | 2 | 467 | -6.220% |
| 2026-10-15 | 98.80 | 107.51 | 97.75 | 105.99 | -1.267% | 159 | 415 | -8.954% |
| 2026-10-14 | 111.60 | 111.86 | 107.35 | 107.35 | -16.107% | 14 | 413 | -10.107% |
| 2026-10-13 | 128.60 | 128.60 | 127.95 | 127.96 | +0.070% | 7 | 406 | -24.586% |
| 2026-10-12 | 130.50 | 130.74 | 127.87 | 127.87 | -6.178% | 10 | 429 | -24.533% |
| 2026-10-09 | 132.02 | 137.00 | 132.02 | 136.29 | +15.110% | 20 | 421 | -29.195% |
| 2026-10-08 | 118.40 | 118.40 | 118.40 | 118.40 | -19.054% | 1 | 420 | -18.497% |
| 2026-10-06 | 148.33 | 148.33 | 146.27 | 146.27 | +21.185% | 14 | 421 | -34.026% |
| 2026-10-05 | 120.70 | 120.70 | 120.70 | 120.70 | +3.882% | 2 | 419 | -20.050% |
| 2026-10-02 | 125.30 | 125.30 | 116.18 | 116.19 | +14.812% | 10 | 411 | -16.946% |
| 2026-10-01 | 102.65 | 102.65 | 95.77 | 101.20 | -7.723% | 29 | 413 | -4.644% |
| 2026-09-30 | 116.97 | 116.97 | 109.67 | 109.67 | +3.776% | 42 | 386 | -12.009% |
| 2026-09-29 | 106.18 | 106.18 | 105.68 | 105.68 | -13.801% | 62 | 384 | -8.687% |
| 2026-09-24 | 120.46 | 123.70 | 120.46 | 122.60 | -16.382% | 37 | 402 | -21.289% |
| 2026-09-22 | 142.93 | 146.62 | 142.93 | 146.62 | -0.089% | 10 | 396 | -34.184% |
| 2026-09-21 | 146.30 | 146.75 | 146.30 | 146.75 | +49.608% | 8 | 398 | -34.242% |
| 2026-09-18 | 98.09 | 98.09 | 98.09 | 98.09 | -2.582% | 2 | 396 | -1.621% |
| 2026-09-16 | 100.70 | 100.70 | 100.69 | 100.69 | -17.481% | 10 | 406 | -4.161% |
| 2026-09-11 | 123.80 | 123.80 | 122.02 | 122.02 | +15.681% | 81 | 380 | -20.915% |
| 2026-09-10 | 105.48 | 105.48 | 105.48 | 105.48 | -10.890% | 20 | 380 | -8.513% |
| 2026-09-09 | 120.55 | 120.55 | 118.37 | 118.37 | -10.319% | 10 | 380 | -18.476% |
| 2026-09-08 | 134.60 | 134.60 | 131.43 | 131.99 | -14.708% | 24 | 404 | -26.888% |
| 2026-09-03 | 135.24 | 155.37 | 135.24 | 154.75 | +22.866% | 9 | 395 | -37.641% |
| 2026-09-02 | 124.31 | 125.95 | 124.31 | 125.95 | +5.938% | 6 | 398 | -23.382% |
| 2026-09-01 | 123.99 | 123.99 | 118.89 | 118.89 | -13.440% | 13 | 396 | -18.833% |
| 2026-08-31 | 137.85 | 137.85 | 135.38 | 137.35 | -10.369% | 19 | 381 | -29.742% |
| 2026-08-28 | 165.51 | 165.51 | 151.61 | 153.24 | -7.631% | 147 | 518 | -37.027% |
| 2026-08-27 | 165.80 | 165.90 | 165.80 | 165.90 | +10.086% | 7 | 518 | -41.832% |
| 2026-08-25 | 150.70 | 150.70 | 150.70 | 150.70 | +2.951% | 12 | 518 | -35.965% |
| 2026-08-24 | 142.69 | 148.00 | 141.87 | 146.38 | -4.669% | 49 | 479 | -34.076% |
| 2026-08-21 | 153.55 | 153.55 | 153.55 | 153.55 | +2.647% | 4 | 479 | -37.154% |
| 2026-08-20 | 162.32 | 162.32 | 149.47 | 149.59 | -12.633% | 17 | 449 | -35.490% |
| 2026-08-19 | 178.46 | 182.62 | 171.22 | 171.22 | -0.047% | 39 | 436 | -43.640% |
| 2026-08-18 | 175.39 | 175.39 | 171.30 | 171.30 | -13.555% | 24 | 447 | -43.666% |
| 2026-08-17 | 206.52 | 209.57 | 197.81 | 198.16 | -5.947% | 62 | 395 | -51.302% |
| 2026-08-14 | 213.25 | 214.62 | 210.28 | 210.69 | -5.592% | 70 | 327 | -54.198% |
| 2026-08-13 | 205.08 | 230.31 | 205.08 | 223.17 | +12.843% | 153 | 198 | -56.759% |
| 2026-08-12 | 201.89 | 202.87 | 197.77 | 197.77 | +3.425% | 82 | 119 | -51.206% |
| 2026-08-11 | 211.31 | 212.03 | 189.47 | 191.22 | -6.594% | 143 | 10 | -49.535% |
| 2026-08-07 | 204.72 | 204.72 | 204.72 | 204.72 | 0.000% | 10 | 0 | -52.862% |