SPXW270331C08500000
SPX Weekly Mar 31 2027 8500.00 Call
optionOPRA
EODOct 28, 2026
59.15USD-1.712%(-1.03)5Vol1,336OI
SPXW270331C08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 58.70 | 59.15 | 58.70 | 59.15 | -1.712% | 5 | 1,336 | 0.000% |
| 2026-10-27 | 60.18 | 60.18 | 60.18 | 60.18 | +34.631% | 2 | 1,336 | -1.712% |
| 2026-10-23 | 44.20 | 44.70 | 44.20 | 44.70 | -33.333% | 4 | 1,336 | +32.327% |
| 2026-10-21 | 69.52 | 69.52 | 67.05 | 67.05 | +21.292% | 2 | 1,218 | -11.782% |
| 2026-10-19 | 56.14 | 56.21 | 55.12 | 55.28 | -5.261% | 20 | 1,238 | +7.001% |
| 2026-10-16 | 58.35 | 58.35 | 58.35 | 58.35 | -8.542% | 2 | 1,236 | +1.371% |
| 2026-10-15 | 63.80 | 63.80 | 63.80 | 63.80 | +9.060% | 1 | 1,236 | -7.288% |
| 2026-10-14 | 68.50 | 68.50 | 58.50 | 58.50 | -27.419% | 126 | 1,235 | +1.111% |
| 2026-10-13 | 80.60 | 80.60 | 80.60 | 80.60 | -0.617% | 2 | 1,233 | -26.613% |
| 2026-10-12 | 84.15 | 84.15 | 81.00 | 81.10 | -7.841% | 11 | 1,229 | -27.065% |
| 2026-10-09 | 80.20 | 88.00 | 80.20 | 88.00 | +18.919% | 401 | 876 | -32.784% |
| 2026-10-08 | 82.80 | 82.80 | 74.00 | 74.00 | -10.085% | 7 | 874 | -20.068% |
| 2026-10-07 | 82.30 | 82.30 | 82.30 | 82.30 | -14.002% | 1 | 874 | -28.129% |
| 2026-10-06 | 101.80 | 103.22 | 95.70 | 95.70 | +12.035% | 13 | 868 | -38.192% |
| 2026-10-05 | 76.50 | 85.42 | 76.50 | 85.42 | +15.589% | 3 | 867 | -30.754% |
| 2026-10-02 | 80.80 | 80.80 | 72.40 | 73.90 | +18.145% | 50 | 853 | -19.959% |
| 2026-09-30 | 76.52 | 76.52 | 62.55 | 62.55 | -20.115% | 391 | 545 | -5.436% |
| 2026-09-25 | 78.30 | 78.30 | 78.30 | 78.30 | -0.445% | 14 | 545 | -24.457% |
| 2026-09-24 | 71.40 | 78.65 | 71.30 | 78.65 | +1.484% | 273 | 345 | -24.793% |
| 2026-09-23 | 82.20 | 82.40 | 77.20 | 77.50 | -20.349% | 21 | 344 | -23.677% |
| 2026-09-22 | 97.50 | 97.50 | 97.30 | 97.30 | +9.832% | 2 | 344 | -39.209% |
| 2026-09-21 | 84.61 | 88.59 | 84.61 | 88.59 | +27.431% | 14 | 346 | -33.232% |
| 2026-09-18 | 69.52 | 69.52 | 69.52 | 69.52 | +16.742% | 1 | 345 | -14.917% |
| 2026-09-15 | 59.55 | 59.55 | 59.55 | 59.55 | -9.084% | 1 | 345 | -0.672% |
| 2026-09-14 | 65.50 | 65.50 | 65.50 | 65.50 | -15.122% | 1 | 345 | -9.695% |
| 2026-09-11 | 77.17 | 77.17 | 77.17 | 77.17 | -1.140% | 3 | 343 | -23.351% |
| 2026-09-09 | 78.06 | 78.06 | 78.06 | 78.06 | -17.046% | 1 | 342 | -24.225% |
| 2026-09-04 | 94.30 | 94.40 | 94.10 | 94.10 | +4.556% | 9 | 339 | -37.141% |
| 2026-09-03 | 90.00 | 90.00 | 90.00 | 90.00 | +13.751% | 1 | 339 | -34.278% |
| 2026-09-01 | 78.98 | 79.12 | 78.98 | 79.12 | -14.187% | 12 | 329 | -25.240% |
| 2026-08-31 | 92.20 | 92.20 | 92.20 | 92.20 | -13.759% | 1 | 328 | -35.846% |
| 2026-08-28 | 124.90 | 124.90 | 106.91 | 106.91 | -7.916% | 11 | 330 | -44.673% |
| 2026-08-27 | 111.60 | 117.50 | 111.60 | 116.10 | +18.349% | 4 | 331 | -49.053% |
| 2026-08-24 | 98.10 | 98.10 | 98.10 | 98.10 | -18.332% | 10 | 333 | -39.704% |
| 2026-08-18 | 120.11 | 120.12 | 120.11 | 120.12 | -23.782% | 2 | 334 | -50.758% |
| 2026-08-13 | 166.60 | 166.60 | 157.60 | 157.60 | +8.667% | 2 | 332 | -62.468% |
| 2026-08-07 | 150.30 | 151.70 | 145.03 | 145.03 | +0.110% | 5 | 332 | -59.215% |
| 2026-08-06 | 144.87 | 144.87 | 144.87 | 144.87 | -8.153% | 2 | 332 | -59.170% |
| 2026-08-05 | 176.89 | 176.89 | 157.73 | 157.73 | +1.584% | 185 | 353 | -62.499% |
| 2026-08-04 | 124.14 | 155.27 | 124.14 | 155.27 | +51.188% | 190 | 479 | -61.905% |
| 2026-08-03 | 102.70 | 102.70 | 102.70 | 102.70 | +37.299% | 2 | 479 | -42.405% |
| 2026-07-31 | 63.00 | 74.80 | 63.00 | 74.80 | +13.851% | 26 | 471 | -20.922% |
| 2026-07-30 | 63.10 | 65.70 | 60.30 | 65.70 | -4.755% | 15 | 466 | -9.970% |
| 2026-07-23 | 74.40 | 74.99 | 68.98 | 68.98 | -26.928% | 340 | 150 | -14.251% |
| 2026-07-20 | 94.40 | 94.40 | 94.40 | 94.40 | -1.544% | 1 | 150 | -37.341% |
| 2026-07-17 | 95.90 | 95.90 | 95.88 | 95.88 | -2.163% | 4 | 150 | -38.308% |
| 2026-06-23 | 98.00 | 98.00 | 98.00 | 98.00 | -26.160% | 8 | 142 | -39.643% |
| 2026-06-22 | 132.72 | 132.72 | 132.72 | 132.72 | +10.233% | 1 | 141 | -55.432% |
| 2026-06-18 | 120.40 | 120.40 | 120.40 | 120.40 | -13.939% | 11 | 130 | -50.872% |
| 2026-06-16 | 139.90 | 139.90 | 139.90 | 139.90 | +27.413% | 2 | 130 | -57.720% |
| 2026-06-11 | 109.80 | 109.80 | 109.80 | 109.80 | +8.929% | 1 | 132 | -46.129% |
| 2026-06-10 | 102.70 | 105.30 | 100.10 | 100.80 | -4.726% | 7 | 129 | -41.319% |
| 2026-06-09 | 98.20 | 105.80 | 98.20 | 105.80 | -12.706% | 4 | 126 | -44.093% |
| 2026-06-08 | 120.80 | 121.20 | 120.80 | 121.20 | -28.237% | 18 | 109 | -51.196% |
| 2026-06-04 | 168.82 | 168.89 | 168.82 | 168.89 | +0.130% | 2 | 108 | -64.977% |
| 2026-06-02 | 169.17 | 169.17 | 168.67 | 168.67 | +12.462% | 2 | 107 | -64.932% |
| 2026-05-26 | 149.70 | 150.06 | 149.70 | 149.98 | +13.475% | 7 | 106 | -60.561% |
| 2026-05-21 | 132.17 | 132.17 | 132.17 | 132.17 | +13.656% | 5 | 102 | -55.247% |
| 2026-05-18 | 113.31 | 116.29 | 113.31 | 116.29 | -13.126% | 202 | 1 | -49.136% |
| 2026-05-11 | 133.62 | 133.86 | 133.62 | 133.86 | +6.053% | 2 | 0 | -55.812% |
| 2026-05-08 | 126.22 | 126.22 | 126.22 | 126.22 | +106.647% | 1 | 1 | -53.137% |
| 2026-04-22 | 61.08 | 61.08 | 61.08 | 61.08 | 0.000% | 1 | 1 | -3.160% |