SPXW270331C08800000
SPX Weekly Mar 31 2027 8800.00 Call
optionOPRA
EODOct 28, 2026
24.40USD+6.087%(+1.40)54Vol306OI
SPXW270331C08800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 22.90 | 24.40 | 22.90 | 24.40 | +6.087% | 54 | 256 | 0.000% |
| 2026-10-27 | 23.00 | 23.00 | 23.00 | 23.00 | +17.707% | 1 | 255 | +6.087% |
| 2026-10-22 | 19.10 | 19.54 | 19.00 | 19.54 | -4.776% | 53 | 205 | +24.872% |
| 2026-10-19 | 20.52 | 20.52 | 20.52 | 20.52 | -15.556% | 5 | 205 | +18.908% |
| 2026-10-16 | 24.10 | 24.30 | 24.10 | 24.30 | -30.072% | 2 | 205 | +0.412% |
| 2026-10-12 | 34.76 | 34.76 | 34.75 | 34.75 | -3.472% | 4 | 206 | -29.784% |
| 2026-10-09 | 34.01 | 36.00 | 34.01 | 36.00 | -3.589% | 49 | 205 | -32.222% |
| 2026-10-07 | 33.90 | 38.21 | 33.86 | 37.34 | -13.665% | 132 | 138 | -34.655% |
| 2026-10-06 | 42.93 | 46.84 | 42.93 | 43.25 | +58.425% | 11 | 140 | -43.584% |
| 2026-10-01 | 27.30 | 27.30 | 27.30 | 27.30 | -9.692% | 2 | 138 | -10.623% |
| 2026-09-30 | 32.62 | 33.56 | 30.19 | 30.23 | +16.718% | 160 | 93 | -19.285% |
| 2026-09-29 | 26.54 | 27.04 | 25.90 | 25.90 | -32.552% | 6 | 92 | -5.792% |
| 2026-09-25 | 36.71 | 38.40 | 36.71 | 38.40 | +10.663% | 6 | 87 | -36.458% |
| 2026-09-23 | 35.60 | 35.60 | 34.70 | 34.70 | +21.754% | 2 | 87 | -29.683% |
| 2026-09-17 | 28.50 | 28.50 | 28.50 | 28.50 | +9.531% | 1 | 87 | -14.386% |
| 2026-09-16 | 26.22 | 26.22 | 26.02 | 26.02 | -13.641% | 4 | 87 | -6.226% |
| 2026-09-14 | 30.04 | 30.13 | 30.04 | 30.13 | -9.898% | 2 | 88 | -19.018% |
| 2026-09-11 | 33.50 | 33.50 | 33.44 | 33.44 | +12.973% | 2 | 89 | -27.033% |
| 2026-09-10 | 29.60 | 29.60 | 29.60 | 29.60 | -39.406% | 2 | 87 | -17.568% |
| 2026-09-03 | 49.73 | 49.73 | 48.85 | 48.85 | +29.851% | 3 | 88 | -50.051% |
| 2026-09-02 | 37.62 | 37.62 | 37.62 | 37.62 | -11.711% | 1 | 88 | -35.141% |
| 2026-08-31 | 42.62 | 42.62 | 42.61 | 42.61 | -11.118% | 4 | 88 | -42.736% |
| 2026-08-24 | 47.86 | 47.94 | 47.86 | 47.94 | -7.790% | 8 | 80 | -49.103% |
| 2026-08-21 | 53.06 | 53.16 | 51.95 | 51.99 | -18.332% | 88 | 65 | -53.068% |
| 2026-08-19 | 63.65 | 63.66 | 63.65 | 63.66 | +6.437% | 2 | 65 | -61.671% |
| 2026-08-18 | 59.74 | 59.81 | 59.74 | 59.81 | -25.424% | 2 | 66 | -59.204% |
| 2026-08-14 | 80.22 | 80.22 | 80.20 | 80.20 | -8.946% | 2 | 66 | -69.576% |
| 2026-08-13 | 88.08 | 88.08 | 88.08 | 88.08 | +18.387% | 1 | 66 | -72.298% |
| 2026-08-12 | 75.53 | 75.61 | 74.40 | 74.40 | +4.173% | 7 | 63 | -67.204% |
| 2026-08-11 | 78.83 | 79.01 | 71.42 | 71.42 | -8.961% | 6 | 62 | -65.836% |
| 2026-08-10 | 80.94 | 81.01 | 78.33 | 78.45 | +12.894% | 5 | 59 | -68.897% |
| 2026-08-06 | 69.52 | 69.52 | 69.49 | 69.49 | -12.049% | 2 | 60 | -64.887% |
| 2026-08-05 | 99.54 | 99.54 | 78.93 | 79.01 | -9.027% | 4 | 58 | -69.118% |
| 2026-08-04 | 84.79 | 86.85 | 84.75 | 86.85 | +63.529% | 41 | 62 | -71.906% |
| 2026-08-03 | 53.11 | 53.11 | 53.11 | 53.11 | +68.603% | 15 | 62 | -54.058% |
| 2026-07-28 | 31.95 | 31.95 | 31.50 | 31.50 | -11.367% | 15 | 47 | -22.540% |
| 2026-07-24 | 35.33 | 35.54 | 35.33 | 35.54 | -17.655% | 2 | 47 | -31.345% |
| 2026-07-20 | 43.28 | 43.28 | 43.16 | 43.16 | -25.108% | 2 | 47 | -43.466% |
| 2026-07-07 | 57.86 | 57.86 | 57.63 | 57.63 | +4.213% | 8 | 45 | -57.661% |
| 2026-07-02 | 55.30 | 55.30 | 55.30 | 55.30 | +31.667% | 4 | 49 | -55.877% |
| 2026-06-26 | 42.00 | 42.00 | 42.00 | 42.00 | -17.307% | 4 | 45 | -41.905% |
| 2026-06-23 | 50.30 | 50.79 | 50.30 | 50.79 | -25.528% | 2 | 45 | -51.959% |
| 2026-06-18 | 72.80 | 72.80 | 68.20 | 68.20 | +5.085% | 23 | 32 | -64.223% |
| 2026-06-12 | 64.90 | 64.90 | 64.90 | 64.90 | +19.963% | 17 | 32 | -62.404% |
| 2026-06-09 | 68.55 | 68.55 | 54.10 | 54.10 | -17.781% | 3 | 33 | -54.898% |
| 2026-06-08 | 66.99 | 66.99 | 65.63 | 65.80 | +2.812% | 3 | 32 | -62.918% |
| 2026-06-05 | 79.09 | 79.09 | 64.00 | 64.00 | -32.844% | 2 | 32 | -61.875% |
| 2026-06-04 | 96.27 | 96.27 | 95.30 | 95.30 | -3.543% | 2 | 32 | -74.397% |
| 2026-06-03 | 105.00 | 105.00 | 95.12 | 98.80 | -8.535% | 18 | 27 | -75.304% |
| 2026-06-02 | 100.50 | 108.02 | 100.50 | 108.02 | +2.127% | 16 | 18 | -77.412% |
| 2026-06-01 | 96.30 | 106.70 | 96.30 | 105.77 | -1.334% | 21 | 15 | -76.931% |
| 2026-05-29 | 102.66 | 107.20 | 101.90 | 107.20 | +6.202% | 16 | 4 | -77.239% |
| 2026-05-28 | 100.94 | 100.94 | 100.94 | 100.94 | +17.372% | 1 | 3 | -75.827% |
| 2026-05-22 | 86.00 | 86.00 | 86.00 | 86.00 | -3.609% | 1 | 2 | -71.628% |
| 2026-05-13 | 89.22 | 89.22 | 89.22 | 89.22 | +29.793% | 1 | 1 | -72.652% |
| 2026-05-08 | 68.74 | 68.74 | 68.74 | 68.74 | +44.230% | 1 | 2 | -64.504% |
| 2026-05-05 | 47.66 | 47.66 | 47.66 | 47.66 | +51.302% | 1 | 1 | -48.804% |
| 2026-04-21 | 31.90 | 31.90 | 31.50 | 31.50 | 0.000% | 2 | 0 | -22.540% |