SPXW270331C09000000
SPX Weekly Mar 31 2027 9000.00 Call
optionOPRA
EODOct 28, 2026
12.05USD+5.702%(+0.65)8Vol470OI
SPXW270331C09000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.8500 | 12.0500 | 11.8500 | 12.0500 | +5.702% | 8 | 470 | 0.000% |
| 2026-10-27 | 11.3000 | 11.4000 | 11.3000 | 11.4000 | +29.545% | 38 | 474 | +5.702% |
| 2026-10-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -33.835% | 2 | 491 | +36.932% |
| 2026-10-21 | 13.2000 | 13.3000 | 13.2000 | 13.3000 | +13.967% | 31 | 522 | -9.398% |
| 2026-10-15 | 12.2700 | 12.3000 | 11.6400 | 11.6700 | +10.198% | 16 | 459 | +3.256% |
| 2026-10-14 | 12.0000 | 12.0000 | 10.5900 | 10.5900 | -44.844% | 29 | 449 | +13.787% |
| 2026-10-09 | 17.8900 | 19.2000 | 17.8900 | 19.2000 | +4.975% | 6 | 451 | -37.240% |
| 2026-10-08 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | -8.321% | 1 | 441 | -34.117% |
| 2026-10-07 | 20.5800 | 20.5800 | 19.9500 | 19.9500 | -26.923% | 5 | 441 | -39.599% |
| 2026-10-06 | 24.0300 | 27.3000 | 24.0300 | 27.3000 | +45.989% | 3 | 448 | -55.861% |
| 2026-10-05 | 18.8000 | 18.9000 | 18.7000 | 18.7000 | +30.769% | 79 | 420 | -35.561% |
| 2026-10-01 | 14.4000 | 14.4000 | 14.2000 | 14.3000 | -9.608% | 260 | 501 | -15.734% |
| 2026-09-30 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | -4.121% | 1 | 500 | -23.831% |
| 2026-09-28 | 16.3000 | 16.5000 | 16.2000 | 16.5000 | -19.118% | 179 | 337 | -26.970% |
| 2026-09-23 | 20.1000 | 20.4000 | 20.0000 | 20.4000 | -22.137% | 23 | 353 | -40.931% |
| 2026-09-21 | 23.0100 | 26.2000 | 23.0100 | 26.2000 | +80.690% | 198 | 368 | -54.008% |
| 2026-09-16 | 14.6000 | 14.6000 | 14.4000 | 14.5000 | -12.121% | 17 | 369 | -16.897% |
| 2026-09-14 | 16.2000 | 16.5000 | 16.2000 | 16.5000 | -11.386% | 2 | 369 | -26.970% |
| 2026-09-11 | 18.6000 | 18.6200 | 18.6000 | 18.6200 | +8.256% | 4 | 369 | -35.285% |
| 2026-09-10 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -14.470% | 1 | 368 | -29.942% |
| 2026-09-09 | 20.1100 | 20.1100 | 20.1100 | 20.1100 | -25.519% | 1 | 410 | -40.080% |
| 2026-09-04 | 27.4700 | 27.5400 | 26.9600 | 27.0000 | +12.033% | 132 | 440 | -55.370% |
| 2026-09-03 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +13.146% | 5 | 440 | -50.000% |
| 2026-09-02 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +8.673% | 1 | 440 | -43.427% |
| 2026-09-01 | 21.7500 | 21.7500 | 19.6000 | 19.6000 | -38.131% | 6 | 439 | -38.520% |
| 2026-08-28 | 34.7900 | 37.3000 | 31.4900 | 31.6800 | +3.869% | 34 | 438 | -61.963% |
| 2026-08-20 | 30.4500 | 30.5000 | 30.4500 | 30.5000 | -16.598% | 2 | 438 | -60.492% |
| 2026-08-19 | 38.5500 | 38.5500 | 36.5700 | 36.5700 | +1.583% | 6 | 440 | -67.049% |
| 2026-08-18 | 36.0800 | 36.0800 | 36.0000 | 36.0000 | -26.829% | 5 | 439 | -66.528% |
| 2026-08-17 | 49.2000 | 49.2000 | 49.2000 | 49.2000 | -8.380% | 1 | 440 | -75.508% |
| 2026-08-14 | 53.6000 | 53.7000 | 53.6000 | 53.7000 | +4.070% | 18 | 447 | -77.561% |
| 2026-08-13 | 51.6000 | 51.6000 | 51.6000 | 51.6000 | +1.916% | 3 | 447 | -76.647% |
| 2026-08-11 | 50.6200 | 50.6300 | 50.6200 | 50.6300 | -0.628% | 4 | 447 | -76.200% |
| 2026-08-10 | 52.9100 | 52.9100 | 50.6100 | 50.9500 | +19.349% | 86 | 459 | -76.349% |
| 2026-08-06 | 48.2000 | 48.2000 | 42.6900 | 42.6900 | -14.586% | 149 | 510 | -71.773% |
| 2026-08-05 | 65.8500 | 66.2000 | 48.2300 | 49.9800 | -12.622% | 464 | 317 | -75.890% |
| 2026-08-04 | 40.8800 | 57.2000 | 40.8800 | 57.2000 | +81.876% | 92 | 360 | -78.934% |
| 2026-08-03 | 31.4500 | 31.4500 | 31.4500 | 31.4500 | +82.849% | 1 | 360 | -61.685% |
| 2026-07-31 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +27.031% | 2 | 361 | -29.942% |
| 2026-07-29 | 17.2000 | 17.2000 | 13.5400 | 13.5400 | -34.904% | 44 | 360 | -11.004% |
| 2026-07-24 | 19.1000 | 21.7000 | 19.1000 | 20.8000 | -0.478% | 6 | 366 | -42.067% |
| 2026-07-23 | 21.0000 | 21.0000 | 20.9000 | 20.9000 | -21.132% | 125 | 241 | -42.344% |
| 2026-07-17 | 28.1100 | 28.1100 | 26.5000 | 26.5000 | -30.755% | 37 | 206 | -54.528% |
| 2026-07-15 | 36.1200 | 38.2700 | 36.1200 | 38.2700 | +5.427% | 2 | 205 | -68.513% |
| 2026-07-13 | 38.9000 | 39.6000 | 36.3000 | 36.3000 | +18.241% | 12 | 203 | -66.804% |
| 2026-07-08 | 33.0000 | 33.0000 | 30.6000 | 30.7000 | -16.372% | 136 | 110 | -60.749% |
| 2026-07-07 | 36.7800 | 36.8300 | 36.6600 | 36.7100 | -7.063% | 24 | 98 | -67.175% |
| 2026-07-06 | 37.6000 | 40.5000 | 37.6000 | 39.5000 | +13.833% | 9 | 96 | -69.494% |
| 2026-07-02 | 40.7000 | 41.5000 | 33.5000 | 34.7000 | -12.152% | 19 | 96 | -65.274% |
| 2026-07-01 | 40.0000 | 40.0000 | 39.5000 | 39.5000 | +16.176% | 2 | 95 | -69.494% |
| 2026-06-29 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +15.254% | 1 | 95 | -64.559% |
| 2026-06-26 | 29.0000 | 29.5000 | 29.0000 | 29.5000 | -7.813% | 2 | 93 | -59.153% |
| 2026-06-25 | 32.6000 | 32.6000 | 32.0000 | 32.0000 | +8.108% | 6 | 89 | -62.344% |
| 2026-06-24 | 33.0000 | 33.0000 | 29.6000 | 29.6000 | -17.778% | 2 | 87 | -59.291% |
| 2026-06-23 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -27.565% | 1 | 86 | -66.528% |
| 2026-06-17 | 50.6000 | 50.6000 | 49.7000 | 49.7000 | -1.389% | 2 | 86 | -75.755% |
| 2026-06-16 | 59.0000 | 59.0000 | 50.4000 | 50.4000 | -20.000% | 3 | 85 | -76.091% |
| 2026-06-15 | 62.6000 | 63.0000 | 62.6000 | 63.0000 | +48.936% | 72 | 50 | -80.873% |
| 2026-06-12 | 46.3000 | 46.3000 | 42.3000 | 42.3000 | +2.174% | 2 | 51 | -71.513% |
| 2026-06-11 | 34.5000 | 41.4000 | 32.5000 | 41.4000 | +32.692% | 4 | 50 | -70.894% |
| 2026-06-10 | 38.9000 | 39.6000 | 31.2000 | 31.2000 | -20.611% | 3 | 48 | -61.378% |
| 2026-06-09 | 47.0000 | 47.0000 | 39.3000 | 39.3000 | -9.655% | 67 | 43 | -69.338% |
| 2026-06-08 | 43.5200 | 43.5200 | 43.5000 | 43.5000 | -33.384% | 2 | 43 | -72.299% |
| 2026-06-03 | 65.3000 | 65.3000 | 65.3000 | 65.3000 | -12.701% | 1 | 42 | -81.547% |
| 2026-06-02 | 74.8000 | 74.8000 | 74.8000 | 74.8000 | +2.046% | 1 | 42 | -83.890% |
| 2026-06-01 | 67.3000 | 73.3000 | 67.3000 | 73.3000 | +6.541% | 2 | 41 | -83.561% |
| 2026-05-28 | 69.0000 | 69.0000 | 68.8000 | 68.8000 | +20.914% | 12 | 39 | -82.485% |
| 2026-05-22 | 56.9000 | 56.9000 | 56.9000 | 56.9000 | +10.700% | 1 | 40 | -78.822% |
| 2026-05-21 | 51.3000 | 51.4000 | 51.2000 | 51.4000 | -17.760% | 36 | 4 | -76.556% |
| 2026-05-13 | 53.2000 | 62.5000 | 53.2000 | 62.5000 | +19.732% | 3 | 1 | -80.720% |
| 2026-05-11 | 52.2000 | 52.2000 | 52.2000 | 52.2000 | 0.000% | 1 | 0 | -76.916% |