SPXW270331C08350000
SPX Weekly Mar 31 2027 8350.00 Call
optionOPRA
EODOct 28, 2026
89.10USD-0.469%(-0.42)51Vol1,395OI
SPXW270331C08350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 91.57 | 92.60 | 88.80 | 89.10 | -0.469% | 51 | 1,405 | 0.000% |
| 2026-10-27 | 83.85 | 92.00 | 83.85 | 89.52 | +7.726% | 19 | 1,399 | -0.469% |
| 2026-10-22 | 83.10 | 83.10 | 83.10 | 83.10 | -18.689% | 2 | 1,399 | +7.220% |
| 2026-10-21 | 91.50 | 105.05 | 89.80 | 102.20 | +16.268% | 14 | 1,410 | -12.818% |
| 2026-10-20 | 81.50 | 92.01 | 81.40 | 87.90 | +1.081% | 45 | 1,407 | +1.365% |
| 2026-10-19 | 85.62 | 86.96 | 83.40 | 86.96 | +9.826% | 76 | 1,465 | +2.461% |
| 2026-10-16 | 96.00 | 96.00 | 79.18 | 79.18 | -16.389% | 33 | 1,432 | +12.528% |
| 2026-10-15 | 92.20 | 94.70 | 92.20 | 94.70 | -9.291% | 5 | 1,430 | -5.913% |
| 2026-10-14 | 104.40 | 104.40 | 104.40 | 104.40 | -11.906% | 2 | 1,428 | -14.655% |
| 2026-10-13 | 120.60 | 120.60 | 118.51 | 118.51 | -1.782% | 4 | 1,424 | -24.816% |
| 2026-10-12 | 129.32 | 129.32 | 120.66 | 120.66 | +0.760% | 110 | 1,388 | -26.156% |
| 2026-10-09 | 119.10 | 120.07 | 119.10 | 119.75 | -1.925% | 4 | 1,386 | -25.595% |
| 2026-10-08 | 122.10 | 122.10 | 122.10 | 122.10 | -5.466% | 1 | 1,385 | -27.027% |
| 2026-10-07 | 122.62 | 129.16 | 118.30 | 129.16 | -7.319% | 46 | 1,363 | -31.016% |
| 2026-10-06 | 144.74 | 145.00 | 139.36 | 139.36 | +23.656% | 93 | 1,352 | -36.065% |
| 2026-10-05 | 112.70 | 112.70 | 112.70 | 112.70 | +3.215% | 2 | 1,351 | -20.941% |
| 2026-10-02 | 117.90 | 117.90 | 109.19 | 109.19 | +6.955% | 5 | 1,346 | -18.399% |
| 2026-09-30 | 102.09 | 102.09 | 102.09 | 102.09 | +0.929% | 1 | 1,345 | -12.724% |
| 2026-09-29 | 101.22 | 101.22 | 101.15 | 101.15 | -6.064% | 18 | 1,327 | -11.913% |
| 2026-09-24 | 107.68 | 107.68 | 107.68 | 107.68 | -19.068% | 15 | 1,312 | -17.255% |
| 2026-09-21 | 133.05 | 133.05 | 133.05 | 133.05 | +34.258% | 2 | 1,310 | -33.033% |
| 2026-09-14 | 99.20 | 99.20 | 99.10 | 99.10 | -12.417% | 15 | 1,310 | -10.091% |
| 2026-09-11 | 113.15 | 113.15 | 113.15 | 113.15 | +14.028% | 4 | 1,314 | -21.255% |
| 2026-09-10 | 99.23 | 99.23 | 99.23 | 99.23 | -11.060% | 20 | 1,334 | -10.209% |
| 2026-09-09 | 113.65 | 113.65 | 111.57 | 111.57 | -23.546% | 10 | 1,345 | -20.140% |
| 2026-09-03 | 145.93 | 145.93 | 145.93 | 145.93 | +23.596% | 1 | 1,344 | -38.943% |
| 2026-09-02 | 118.07 | 118.07 | 118.07 | 118.07 | +4.348% | 1 | 1,344 | -24.536% |
| 2026-09-01 | 113.15 | 113.15 | 113.15 | 113.15 | -11.671% | 10 | 1,354 | -21.255% |
| 2026-08-31 | 128.57 | 128.57 | 128.10 | 128.10 | -9.630% | 2 | 1,354 | -30.445% |
| 2026-08-25 | 143.15 | 143.15 | 141.75 | 141.75 | -0.456% | 6 | 1,353 | -37.143% |
| 2026-08-24 | 140.38 | 142.40 | 140.38 | 142.40 | -13.864% | 3 | 1,354 | -37.430% |
| 2026-08-19 | 165.32 | 165.32 | 165.32 | 165.32 | +0.048% | 5 | 1,349 | -46.105% |
| 2026-08-18 | 165.24 | 165.24 | 165.24 | 165.24 | -17.930% | 2 | 1,347 | -46.078% |
| 2026-08-14 | 201.41 | 201.41 | 201.34 | 201.34 | -5.274% | 4 | 1,347 | -55.746% |
| 2026-08-13 | 205.95 | 216.27 | 205.95 | 212.55 | +12.520% | 35 | 1,319 | -58.080% |
| 2026-08-12 | 188.90 | 188.90 | 188.90 | 188.90 | +2.340% | 11 | 1,314 | -52.832% |
| 2026-08-11 | 197.02 | 197.02 | 184.58 | 184.58 | -4.816% | 20 | 1,299 | -51.728% |
| 2026-08-07 | 195.62 | 195.62 | 193.92 | 193.92 | +1.999% | 20 | 1,279 | -54.053% |
| 2026-08-05 | 226.78 | 229.50 | 189.27 | 190.12 | -5.389% | 23 | 1,272 | -53.135% |
| 2026-08-04 | 169.86 | 201.04 | 169.86 | 200.95 | +74.436% | 213 | 1,222 | -55.661% |
| 2026-08-03 | 115.20 | 115.20 | 115.20 | 115.20 | +22.788% | 13 | 1,222 | -22.656% |
| 2026-07-31 | 94.56 | 94.56 | 93.82 | 93.82 | +3.212% | 2 | 1,222 | -5.031% |
| 2026-07-28 | 90.90 | 90.90 | 90.90 | 90.90 | -37.816% | 4 | 1,222 | -1.980% |
| 2026-07-07 | 146.28 | 146.28 | 146.18 | 146.18 | -7.223% | 2 | 1,221 | -39.048% |
| 2026-07-06 | 157.56 | 157.56 | 157.56 | 157.56 | -1.154% | 4 | 1,217 | -43.450% |
| 2026-06-17 | 159.40 | 159.40 | 159.40 | 159.40 | -15.393% | 3 | 1,217 | -44.103% |
| 2026-06-15 | 188.40 | 188.40 | 188.40 | 188.40 | +50.563% | 2 | 1,217 | -52.707% |
| 2026-06-09 | 125.13 | 125.13 | 125.13 | 125.13 | -16.691% | 1 | 1,216 | -28.794% |
| 2026-06-08 | 150.04 | 150.20 | 150.04 | 150.20 | -8.693% | 2 | 1,215 | -40.679% |
| 2026-06-05 | 178.33 | 178.33 | 164.50 | 164.50 | -25.227% | 4 | 1,213 | -45.836% |
| 2026-06-04 | 219.74 | 220.00 | 219.74 | 220.00 | +2.991% | 1,201 | 15 | -59.500% |
| 2026-06-01 | 213.59 | 213.61 | 213.59 | 213.61 | +10.627% | 2 | 15 | -58.288% |
| 2026-05-27 | 193.09 | 193.09 | 193.09 | 193.09 | -1.172% | 1 | 15 | -53.856% |
| 2026-05-26 | 195.38 | 195.38 | 195.38 | 195.38 | -6.962% | 13 | 3 | -54.397% |
| 2026-05-14 | 210.89 | 211.41 | 210.00 | 210.00 | +50.754% | 3 | 1 | -57.571% |
| 2026-05-07 | 153.72 | 153.72 | 139.30 | 139.30 | 0.000% | 2 | 1 | -36.037% |