SPXW270331C08400000
SPX Weekly Mar 31 2027 8400.00 Call
optionOPRA
EODOct 27, 2026
78.00USD+13.011%(+8.98)5Vol3,090OI
SPXW270331C08400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 68.74 | 78.00 | 68.74 | 78.00 | +13.011% | 5 | 3,089 | 0.000% |
| 2026-10-26 | 69.30 | 69.30 | 69.02 | 69.02 | +13.240% | 7 | 3,086 | +13.011% |
| 2026-10-23 | 60.95 | 60.95 | 60.95 | 60.95 | -15.347% | 2 | 3,082 | +27.974% |
| 2026-10-22 | 72.00 | 72.00 | 72.00 | 72.00 | -18.919% | 2 | 3,082 | +8.333% |
| 2026-10-21 | 86.21 | 88.80 | 86.20 | 88.80 | +22.652% | 4 | 3,082 | -12.162% |
| 2026-10-20 | 72.00 | 72.40 | 72.00 | 72.40 | -2.819% | 8 | 3,086 | +7.735% |
| 2026-10-19 | 73.09 | 76.50 | 72.30 | 74.50 | +11.879% | 48 | 3,091 | +4.698% |
| 2026-10-16 | 83.70 | 83.70 | 66.41 | 66.59 | -17.073% | 25 | 3,094 | +17.135% |
| 2026-10-15 | 80.30 | 80.30 | 80.30 | 80.30 | +3.854% | 2 | 3,094 | -2.864% |
| 2026-10-14 | 90.80 | 90.80 | 77.32 | 77.32 | -26.919% | 263 | 2,839 | +0.879% |
| 2026-10-13 | 105.80 | 105.80 | 105.80 | 105.80 | -1.673% | 2 | 2,839 | -26.276% |
| 2026-10-12 | 110.73 | 110.73 | 107.60 | 107.60 | +2.868% | 3 | 2,840 | -27.509% |
| 2026-10-09 | 104.60 | 104.60 | 104.60 | 104.60 | +4.621% | 2 | 2,840 | -25.430% |
| 2026-10-08 | 107.60 | 107.60 | 98.65 | 99.98 | -11.974% | 4 | 2,839 | -21.984% |
| 2026-10-07 | 106.80 | 113.58 | 104.31 | 113.58 | -11.196% | 67 | 2,839 | -31.326% |
| 2026-10-06 | 127.90 | 127.90 | 127.90 | 127.90 | +24.283% | 2 | 2,839 | -39.015% |
| 2026-10-05 | 99.30 | 102.91 | 99.30 | 102.91 | +6.986% | 8 | 2,839 | -24.206% |
| 2026-10-02 | 99.71 | 104.30 | 96.19 | 96.19 | +12.240% | 15 | 2,838 | -18.910% |
| 2026-10-01 | 86.44 | 86.44 | 85.70 | 85.70 | -11.183% | 2 | 2,837 | -8.985% |
| 2026-09-30 | 97.84 | 99.99 | 96.49 | 96.49 | +17.814% | 79 | 2,836 | -19.163% |
| 2026-09-29 | 86.20 | 86.20 | 81.60 | 81.90 | -11.325% | 76 | 2,824 | -4.762% |
| 2026-09-28 | 95.58 | 95.58 | 90.70 | 92.36 | -12.728% | 15 | 2,822 | -15.548% |
| 2026-09-25 | 109.44 | 109.44 | 105.83 | 105.83 | +5.345% | 17 | 2,810 | -26.297% |
| 2026-09-24 | 100.50 | 100.50 | 100.46 | 100.46 | -2.181% | 12 | 2,798 | -22.357% |
| 2026-09-23 | 102.65 | 102.70 | 102.65 | 102.70 | -17.317% | 22 | 2,798 | -24.051% |
| 2026-09-22 | 123.41 | 124.25 | 123.36 | 124.21 | +2.357% | 112 | 2,805 | -37.203% |
| 2026-09-21 | 108.29 | 121.35 | 108.29 | 121.35 | +41.220% | 26 | 2,801 | -35.723% |
| 2026-09-17 | 85.93 | 85.93 | 85.93 | 85.93 | +10.949% | 1 | 2,800 | -9.228% |
| 2026-09-15 | 77.45 | 77.45 | 77.45 | 77.45 | -8.678% | 1 | 2,800 | +0.710% |
| 2026-09-14 | 84.81 | 84.81 | 84.81 | 84.81 | -11.931% | 2 | 2,530 | -8.030% |
| 2026-09-11 | 101.00 | 101.00 | 96.30 | 96.30 | +7.634% | 272 | 2,665 | -19.003% |
| 2026-09-10 | 89.47 | 89.47 | 89.47 | 89.47 | -15.682% | 1 | 2,665 | -12.820% |
| 2026-09-02 | 101.63 | 110.60 | 101.63 | 106.11 | +5.257% | 27 | 2,705 | -26.491% |
| 2026-09-01 | 108.10 | 108.10 | 100.81 | 100.81 | -13.860% | 212 | 2,655 | -22.627% |
| 2026-08-31 | 113.05 | 117.03 | 113.05 | 117.03 | -17.787% | 5 | 2,655 | -33.350% |
| 2026-08-28 | 153.69 | 154.20 | 142.35 | 142.35 | +10.675% | 22 | 2,655 | -45.205% |
| 2026-08-25 | 128.62 | 128.62 | 128.62 | 128.62 | +2.055% | 2 | 2,653 | -39.356% |
| 2026-08-24 | 123.60 | 126.48 | 123.60 | 126.03 | -4.581% | 7 | 2,648 | -38.110% |
| 2026-08-21 | 128.87 | 134.44 | 128.87 | 132.08 | -10.937% | 50 | 2,632 | -40.945% |
| 2026-08-18 | 148.30 | 148.30 | 148.30 | 148.30 | -17.179% | 2 | 2,632 | -47.404% |
| 2026-08-17 | 179.06 | 179.06 | 179.06 | 179.06 | -1.885% | 1 | 2,632 | -56.439% |
| 2026-08-14 | 183.61 | 183.78 | 182.50 | 182.50 | +7.606% | 9 | 2,640 | -57.260% |
| 2026-08-12 | 169.60 | 169.60 | 169.60 | 169.60 | -1.223% | 101 | 2,576 | -54.009% |
| 2026-08-11 | 171.70 | 171.70 | 171.70 | 171.70 | -4.526% | 3 | 2,576 | -54.572% |
| 2026-08-10 | 183.44 | 183.44 | 179.84 | 179.84 | +2.066% | 10 | 2,578 | -56.628% |
| 2026-08-06 | 176.22 | 176.22 | 176.20 | 176.20 | +0.743% | 20 | 2,348 | -55.732% |
| 2026-08-05 | 211.00 | 211.00 | 174.90 | 174.90 | +4.468% | 217 | 2,479 | -55.403% |
| 2026-08-04 | 167.67 | 167.89 | 167.42 | 167.42 | +31.310% | 12 | 2,479 | -53.411% |
| 2026-08-03 | 102.90 | 127.50 | 102.90 | 127.50 | +73.706% | 165 | 2,403 | -38.824% |
| 2026-07-30 | 73.40 | 73.40 | 73.40 | 73.40 | +8.837% | 1 | 2,403 | +6.267% |
| 2026-07-29 | 76.00 | 77.20 | 67.30 | 67.44 | -19.427% | 13 | 2,410 | +15.658% |
| 2026-07-28 | 80.10 | 83.70 | 80.10 | 83.70 | -3.125% | 4 | 2,409 | -6.810% |
| 2026-07-27 | 98.30 | 99.00 | 86.40 | 86.40 | -2.262% | 3 | 2,408 | -9.722% |
| 2026-07-24 | 91.40 | 96.80 | 88.40 | 88.40 | -4.618% | 10 | 2,409 | -11.765% |
| 2026-07-23 | 97.30 | 98.40 | 92.68 | 92.68 | -19.409% | 9 | 2,409 | -15.839% |
| 2026-07-22 | 111.50 | 115.00 | 111.50 | 115.00 | +2.068% | 4 | 2,409 | -32.174% |
| 2026-07-20 | 117.31 | 117.31 | 112.67 | 112.67 | +1.596% | 6 | 2,411 | -30.771% |
| 2026-07-17 | 107.40 | 110.90 | 107.40 | 110.90 | -24.306% | 2 | 2,411 | -29.666% |
| 2026-07-10 | 146.50 | 146.51 | 146.50 | 146.51 | +23.325% | 2 | 2,411 | -46.761% |
| 2026-07-08 | 118.80 | 118.80 | 118.80 | 118.80 | -6.161% | 1 | 2,411 | -34.343% |
| 2026-07-07 | 137.80 | 137.80 | 126.60 | 126.60 | -8.194% | 7 | 2,411 | -38.389% |
| 2026-07-06 | 137.90 | 137.90 | 137.90 | 137.90 | +16.667% | 1 | 2,412 | -43.437% |
| 2026-07-02 | 141.00 | 141.00 | 118.20 | 118.20 | -7.872% | 7 | 2,411 | -34.010% |
| 2026-06-30 | 121.50 | 128.30 | 121.50 | 128.30 | +12.052% | 6 | 2,410 | -39.205% |
| 2026-06-29 | 109.30 | 114.50 | 109.30 | 114.50 | +12.255% | 4 | 2,408 | -31.878% |
| 2026-06-26 | 98.50 | 110.20 | 98.50 | 102.00 | -4.762% | 3 | 2,408 | -23.529% |
| 2026-06-24 | 107.10 | 107.10 | 107.10 | 107.10 | -9.773% | 3 | 2,408 | -27.171% |
| 2026-06-23 | 118.70 | 118.70 | 118.70 | 118.70 | -23.666% | 8 | 2,408 | -34.288% |
| 2026-06-18 | 155.50 | 155.50 | 155.50 | 155.50 | +15.699% | 7 | 2,408 | -49.839% |
| 2026-06-17 | 145.50 | 145.50 | 134.40 | 134.40 | -26.573% | 5 | 2,410 | -41.964% |
| 2026-06-15 | 169.20 | 183.04 | 169.20 | 183.04 | +37.356% | 7 | 2,405 | -57.386% |
| 2026-06-10 | 133.26 | 133.26 | 133.26 | 133.26 | +5.930% | 1 | 2,468 | -41.468% |
| 2026-06-09 | 147.10 | 147.10 | 114.02 | 125.80 | -14.071% | 4 | 2,467 | -37.997% |
| 2026-06-08 | 153.00 | 153.00 | 143.74 | 146.40 | +3.164% | 4 | 2,469 | -46.721% |
| 2026-06-05 | 170.25 | 170.25 | 141.91 | 141.91 | -30.007% | 3 | 2,469 | -45.036% |
| 2026-06-04 | 191.35 | 202.75 | 191.35 | 202.75 | +6.263% | 2 | 2,469 | -61.529% |
| 2026-06-03 | 190.52 | 194.40 | 190.52 | 190.80 | -1.660% | 11 | 2,479 | -59.119% |
| 2026-06-01 | 194.02 | 194.02 | 194.02 | 194.02 | -3.068% | 2 | 2,479 | -59.798% |
| 2026-05-29 | 200.16 | 200.16 | 200.16 | 200.16 | +1.301% | 1 | 2,479 | -61.031% |
| 2026-05-28 | 193.37 | 197.59 | 193.37 | 197.59 | +45.458% | 3 | 2,479 | -60.524% |
| 2026-05-18 | 142.90 | 142.90 | 135.82 | 135.84 | -30.145% | 19 | 2,487 | -42.580% |
| 2026-05-14 | 194.46 | 194.46 | 194.46 | 194.46 | +10.451% | 1 | 2,487 | -59.889% |
| 2026-05-13 | 149.89 | 176.06 | 149.89 | 176.06 | +13.178% | 4 | 2,487 | -55.697% |
| 2026-05-11 | 154.95 | 155.56 | 154.95 | 155.56 | +70.907% | 2 | 2,487 | -49.859% |
| 2026-04-30 | 90.94 | 91.02 | 90.83 | 91.02 | +17.582% | 206 | 2,487 | -14.305% |
| 2026-04-21 | 77.42 | 77.42 | 77.41 | 77.41 | +3.048% | 4 | 1,919 | +0.762% |
| 2026-04-17 | 75.12 | 75.12 | 75.12 | 75.12 | +26.188% | 1 | 1,919 | +3.834% |
| 2026-04-15 | 56.94 | 59.70 | 56.83 | 59.53 | +24.853% | 255 | 1,920 | +31.026% |
| 2026-04-14 | 41.31 | 47.69 | 41.31 | 47.68 | +36.933% | 328 | 1,810 | +63.591% |
| 2026-04-13 | 34.82 | 34.82 | 34.82 | 34.82 | +6.516% | 1 | 1,810 | +124.009% |
| 2026-04-10 | 33.89 | 33.89 | 32.47 | 32.69 | +0.215% | 379 | 1,809 | +138.605% |
| 2026-04-09 | 30.74 | 33.47 | 30.59 | 32.62 | +4.719% | 1,038 | 1,628 | +139.117% |
| 2026-04-08 | 32.13 | 32.15 | 30.29 | 31.15 | +23.611% | 2,420 | 1,137 | +150.401% |
| 2026-04-01 | 25.20 | 25.20 | 25.20 | 25.20 | +17.757% | 2 | 56 | +209.524% |
| 2026-03-31 | 21.40 | 21.40 | 21.40 | 21.40 | +18.889% | 2 | 54 | +264.486% |
| 2026-03-30 | 19.00 | 20.10 | 18.00 | 18.00 | -3.226% | 15 | 52 | +333.333% |
| 2026-03-27 | 21.20 | 21.20 | 18.60 | 18.60 | -19.481% | 8 | 38 | +319.355% |
| 2026-03-26 | 27.30 | 27.30 | 23.10 | 23.10 | -24.013% | 11 | 30 | +237.662% |
| 2026-03-25 | 30.40 | 30.40 | 30.40 | 30.40 | +6.294% | 2 | 20 | +156.579% |
| 2026-03-24 | 29.10 | 30.50 | 28.60 | 28.60 | 0.000% | 18 | 18 | +172.727% |