SPXW270331C08600000
SPX Weekly Mar 31 2027 8600.00 Call
optionOPRA
EODOct 27, 2026
44.53USD+19.383%(+7.23)2Vol261OI
SPXW270331C08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 44.53 | 44.53 | 44.53 | 44.53 | +19.383% | 2 | 263 | 0.000% |
| 2026-10-26 | 37.30 | 37.30 | 37.30 | 37.30 | +15.017% | 18 | 245 | +19.383% |
| 2026-10-23 | 32.43 | 32.43 | 32.43 | 32.43 | -23.060% | 2 | 245 | +37.311% |
| 2026-10-19 | 39.62 | 42.15 | 39.62 | 42.15 | +2.033% | 6 | 245 | +5.647% |
| 2026-10-16 | 41.31 | 41.31 | 41.31 | 41.31 | -1.455% | 3 | 248 | +7.795% |
| 2026-10-14 | 41.92 | 41.92 | 41.92 | 41.92 | -33.828% | 1 | 249 | +6.226% |
| 2026-10-12 | 64.36 | 64.36 | 63.32 | 63.35 | +0.396% | 4 | 246 | -29.708% |
| 2026-10-09 | 61.92 | 63.76 | 61.92 | 63.10 | +11.879% | 112 | 195 | -29.429% |
| 2026-10-08 | 60.17 | 60.17 | 56.40 | 56.40 | -24.700% | 5 | 195 | -21.046% |
| 2026-10-06 | 79.10 | 79.10 | 74.90 | 74.90 | +59.362% | 3 | 196 | -40.547% |
| 2026-10-01 | 47.00 | 47.00 | 47.00 | 47.00 | -2.307% | 8 | 188 | -5.255% |
| 2026-09-29 | 47.91 | 48.49 | 47.91 | 48.11 | -10.410% | 4 | 190 | -7.441% |
| 2026-09-28 | 56.69 | 59.29 | 53.70 | 53.70 | +1.283% | 22 | 188 | -17.076% |
| 2026-09-18 | 53.02 | 53.02 | 53.02 | 53.02 | +5.998% | 1 | 187 | -16.013% |
| 2026-09-17 | 50.02 | 50.02 | 50.02 | 50.02 | +0.725% | 3 | 187 | -10.976% |
| 2026-09-14 | 49.66 | 49.66 | 49.66 | 49.66 | -14.674% | 2 | 187 | -10.330% |
| 2026-09-11 | 58.00 | 58.30 | 57.80 | 58.20 | -12.415% | 60 | 215 | -23.488% |
| 2026-09-08 | 66.45 | 66.45 | 66.45 | 66.45 | -14.313% | 1 | 215 | -32.987% |
| 2026-09-04 | 78.49 | 78.53 | 77.45 | 77.55 | -8.893% | 66 | 238 | -42.579% |
| 2026-08-25 | 84.89 | 85.12 | 84.89 | 85.12 | +8.433% | 2 | 238 | -47.686% |
| 2026-08-24 | 78.50 | 78.50 | 78.50 | 78.50 | -1.654% | 8 | 246 | -43.274% |
| 2026-08-20 | 79.82 | 79.82 | 79.82 | 79.82 | -28.973% | 1 | 246 | -44.212% |
| 2026-08-17 | 112.67 | 112.67 | 112.38 | 112.38 | -8.329% | 6 | 246 | -60.376% |
| 2026-08-14 | 123.33 | 123.33 | 122.59 | 122.59 | -8.364% | 6 | 246 | -63.676% |
| 2026-08-13 | 121.47 | 133.78 | 121.47 | 133.78 | +10.053% | 19 | 246 | -66.714% |
| 2026-08-11 | 121.49 | 121.56 | 121.49 | 121.56 | +0.721% | 2 | 246 | -63.368% |
| 2026-08-07 | 120.69 | 120.69 | 120.69 | 120.69 | +13.505% | 1 | 245 | -63.104% |
| 2026-08-06 | 108.93 | 110.68 | 106.33 | 106.33 | -10.804% | 74 | 282 | -58.121% |
| 2026-08-05 | 120.66 | 122.33 | 119.21 | 119.21 | -7.661% | 211 | 348 | -62.646% |
| 2026-08-04 | 117.26 | 129.20 | 117.23 | 129.10 | +55.730% | 213 | 308 | -65.507% |
| 2026-08-03 | 82.90 | 82.90 | 82.90 | 82.90 | +81.281% | 15 | 293 | -46.285% |
| 2026-07-29 | 46.40 | 46.40 | 45.66 | 45.73 | -13.977% | 24 | 285 | -2.624% |
| 2026-07-28 | 53.90 | 53.90 | 53.16 | 53.16 | -2.815% | 15 | 300 | -16.234% |
| 2026-07-27 | 54.70 | 54.70 | 54.70 | 54.70 | -21.068% | 6 | 306 | -18.592% |
| 2026-07-21 | 69.30 | 69.30 | 69.30 | 69.30 | -4.149% | 6 | 312 | -35.743% |
| 2026-07-17 | 77.13 | 77.13 | 72.18 | 72.30 | -18.148% | 162 | 152 | -38.409% |
| 2026-07-16 | 88.27 | 88.33 | 88.24 | 88.33 | -3.486% | 50 | 114 | -49.587% |
| 2026-07-09 | 91.52 | 91.52 | 91.52 | 91.52 | -3.653% | 1 | 115 | -51.344% |
| 2026-07-01 | 84.28 | 94.99 | 84.28 | 94.99 | +15.251% | 28 | 100 | -53.121% |
| 2026-06-30 | 82.42 | 82.42 | 82.42 | 82.42 | -15.640% | 1 | 99 | -45.972% |
| 2026-06-22 | 110.30 | 110.30 | 96.50 | 97.70 | -7.569% | 14 | 91 | -54.422% |
| 2026-06-18 | 99.90 | 105.70 | 99.90 | 105.70 | +10.104% | 5 | 90 | -57.871% |
| 2026-06-17 | 108.80 | 110.50 | 96.00 | 96.00 | -14.286% | 11 | 87 | -53.615% |
| 2026-06-16 | 112.00 | 112.00 | 112.00 | 112.00 | +8.213% | 1 | 87 | -60.241% |
| 2026-06-09 | 101.90 | 103.50 | 101.90 | 103.50 | +5.882% | 4 | 87 | -56.976% |
| 2026-06-08 | 102.20 | 102.20 | 97.52 | 97.75 | -3.409% | 18 | 82 | -54.445% |
| 2026-06-05 | 109.10 | 109.10 | 101.20 | 101.20 | -32.353% | 16 | 74 | -55.998% |
| 2026-06-02 | 151.88 | 151.88 | 149.60 | 149.60 | +3.386% | 3 | 77 | -70.234% |
| 2026-05-29 | 144.70 | 144.70 | 144.70 | 144.70 | +3.283% | 12 | 89 | -69.226% |
| 2026-05-28 | 140.00 | 140.10 | 139.90 | 140.10 | +27.387% | 64 | 25 | -68.216% |
| 2026-05-21 | 101.10 | 110.03 | 101.10 | 109.98 | +5.547% | 10 | 21 | -59.511% |
| 2026-05-20 | 99.00 | 104.20 | 99.00 | 104.20 | +10.851% | 3 | 22 | -57.265% |
| 2026-05-19 | 95.00 | 97.70 | 90.30 | 94.00 | -4.277% | 9 | 17 | -52.628% |
| 2026-05-18 | 101.00 | 101.60 | 95.80 | 98.20 | -22.677% | 13 | 12 | -54.654% |
| 2026-05-13 | 127.00 | 127.00 | 127.00 | 127.00 | +20.015% | 1 | 11 | -64.937% |
| 2026-05-08 | 105.82 | 105.82 | 105.82 | 105.82 | +7.683% | 1 | 12 | -57.919% |
| 2026-05-07 | 98.27 | 98.27 | 98.27 | 98.27 | +3.225% | 1 | 12 | -54.686% |
| 2026-05-06 | 95.30 | 95.30 | 95.20 | 95.20 | +34.692% | 7 | 12 | -53.225% |
| 2026-05-05 | 68.78 | 70.68 | 68.78 | 70.68 | +3.789% | 9 | 11 | -36.998% |
| 2026-05-01 | 68.10 | 68.10 | 68.10 | 68.10 | +38.246% | 10 | 1 | -34.611% |
| 2026-04-22 | 49.26 | 49.26 | 49.26 | 49.26 | 0.000% | 1 | 1 | -9.602% |