SPXW270331C08700000
SPX Weekly Mar 31 2027 8700.00 Call
optionOPRA
EODOct 28, 2026
32.40USD-0.917%(-0.30)4Vol738OI
SPXW270331C08700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 32.48 | 32.48 | 32.40 | 32.40 | -0.917% | 4 | 738 | 0.000% |
| 2026-10-27 | 32.70 | 32.70 | 32.70 | 32.70 | +40.404% | 2 | 738 | -0.917% |
| 2026-10-23 | 23.29 | 23.29 | 23.29 | 23.29 | -33.457% | 1 | 737 | +39.116% |
| 2026-10-20 | 35.00 | 35.00 | 35.00 | 35.00 | +15.971% | 2 | 735 | -7.429% |
| 2026-10-19 | 30.18 | 30.18 | 30.18 | 30.18 | +16.796% | 1 | 735 | +7.356% |
| 2026-10-16 | 30.00 | 30.00 | 25.84 | 25.84 | -27.211% | 2 | 735 | +25.387% |
| 2026-10-15 | 33.74 | 35.50 | 32.84 | 35.50 | -22.993% | 7 | 733 | -8.732% |
| 2026-10-12 | 48.09 | 48.30 | 46.10 | 46.10 | -5.552% | 13 | 722 | -29.718% |
| 2026-10-09 | 46.21 | 48.81 | 46.21 | 48.81 | -3.270% | 3 | 720 | -33.620% |
| 2026-10-07 | 50.46 | 50.46 | 50.46 | 50.46 | -11.706% | 2 | 721 | -35.791% |
| 2026-10-06 | 56.60 | 57.15 | 56.50 | 57.15 | +12.722% | 232 | 739 | -43.307% |
| 2026-10-05 | 50.70 | 50.70 | 50.70 | 50.70 | +14.706% | 7 | 739 | -36.095% |
| 2026-10-02 | 44.20 | 44.20 | 44.20 | 44.20 | +7.464% | 5 | 737 | -26.697% |
| 2026-09-24 | 42.41 | 42.41 | 41.13 | 41.13 | -30.170% | 20 | 337 | -21.225% |
| 2026-09-22 | 58.90 | 58.90 | 58.90 | 58.90 | -4.723% | 2 | 339 | -44.992% |
| 2026-09-21 | 50.24 | 61.82 | 50.24 | 61.82 | +74.633% | 2 | 339 | -47.590% |
| 2026-09-16 | 35.40 | 35.40 | 35.40 | 35.40 | -10.175% | 2 | 337 | -8.475% |
| 2026-09-14 | 39.44 | 39.44 | 39.41 | 39.41 | -42.726% | 2 | 337 | -17.787% |
| 2026-08-28 | 68.48 | 68.81 | 68.48 | 68.81 | +5.246% | 2 | 337 | -52.914% |
| 2026-08-26 | 65.64 | 65.64 | 65.38 | 65.38 | -34.172% | 2 | 337 | -50.444% |
| 2026-08-14 | 99.32 | 99.32 | 99.32 | 99.32 | +8.145% | 1 | 336 | -67.378% |
| 2026-08-12 | 92.33 | 92.91 | 91.84 | 91.84 | +1.672% | 26 | 360 | -64.721% |
| 2026-08-11 | 96.10 | 96.31 | 90.33 | 90.33 | -7.986% | 52 | 361 | -64.132% |
| 2026-08-05 | 106.82 | 106.82 | 96.84 | 98.17 | -8.517% | 173 | 293 | -66.996% |
| 2026-08-04 | 93.75 | 107.31 | 92.78 | 107.31 | +226.965% | 216 | 315 | -69.807% |
| 2026-07-29 | 33.35 | 33.35 | 32.79 | 32.82 | -55.946% | 12 | 315 | -1.280% |
| 2026-07-15 | 74.50 | 74.50 | 74.50 | 74.50 | +3.978% | 1 | 315 | -56.510% |
| 2026-07-07 | 71.76 | 72.34 | 71.10 | 71.65 | -7.525% | 56 | 207 | -54.780% |
| 2026-07-06 | 74.00 | 77.48 | 74.00 | 77.48 | -2.048% | 4 | 208 | -58.183% |
| 2026-07-02 | 79.10 | 79.10 | 79.10 | 79.10 | +2.528% | 1 | 209 | -59.039% |
| 2026-07-01 | 77.15 | 77.15 | 77.15 | 77.15 | +4.257% | 1 | 209 | -58.004% |
| 2026-06-30 | 74.00 | 74.00 | 74.00 | 74.00 | +30.282% | 6 | 209 | -56.216% |
| 2026-06-29 | 57.45 | 57.45 | 56.80 | 56.80 | -13.017% | 4 | 209 | -42.958% |
| 2026-06-25 | 65.30 | 65.30 | 65.30 | 65.30 | -26.381% | 2 | 91 | -50.383% |
| 2026-06-18 | 88.70 | 88.70 | 88.70 | 88.70 | +9.642% | 9 | 83 | -63.472% |
| 2026-06-17 | 80.90 | 80.90 | 80.90 | 80.90 | -20.374% | 3 | 80 | -59.951% |
| 2026-06-16 | 104.10 | 104.10 | 101.60 | 101.60 | +0.099% | 3 | 77 | -68.110% |
| 2026-06-15 | 98.59 | 101.50 | 98.59 | 101.50 | +56.733% | 6 | 75 | -68.079% |
| 2026-06-10 | 64.76 | 64.76 | 64.76 | 64.76 | -35.175% | 1 | 75 | -49.969% |
| 2026-06-05 | 105.20 | 105.20 | 99.90 | 99.90 | -7.901% | 16 | 79 | -67.568% |
| 2026-06-04 | 107.90 | 108.47 | 107.90 | 108.47 | -6.901% | 9 | 73 | -70.130% |
| 2026-06-01 | 116.51 | 116.51 | 116.51 | 116.51 | +3.823% | 1 | 74 | -72.191% |
| 2026-05-28 | 108.00 | 112.22 | 105.60 | 112.22 | +3.620% | 13 | 73 | -71.128% |
| 2026-05-27 | 112.90 | 112.90 | 107.40 | 108.30 | -3.648% | 14 | 66 | -70.083% |
| 2026-05-26 | 108.90 | 112.40 | 108.40 | 112.40 | +11.619% | 13 | 67 | -71.174% |
| 2026-05-22 | 102.10 | 102.10 | 100.70 | 100.70 | +18.471% | 6 | 64 | -67.825% |
| 2026-05-21 | 83.40 | 85.10 | 83.40 | 85.00 | +13.485% | 4 | 63 | -61.882% |
| 2026-05-19 | 74.90 | 74.90 | 74.90 | 74.90 | -13.370% | 4 | 63 | -56.742% |
| 2026-05-08 | 83.04 | 86.46 | 83.04 | 86.46 | +5.865% | 41 | 63 | -62.526% |
| 2026-05-07 | 81.67 | 81.67 | 81.67 | 81.67 | +13.588% | 1 | 63 | -60.328% |
| 2026-05-06 | 72.92 | 72.92 | 71.90 | 71.90 | +22.571% | 60 | 3 | -54.937% |
| 2026-05-05 | 53.89 | 58.66 | 53.89 | 58.66 | 0.000% | 3 | 0 | -44.766% |