SPXW270331P06700000
SPX Weekly Mar 31 2027 6700.00 Put
optionOPRA
EODOct 28, 2026
75.70USD-8.131%(-6.70)9Vol252OI
SPXW270331P06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 80.78 | 80.78 | 75.70 | 75.70 | -8.131% | 9 | 246 | 0.000% |
| 2026-10-27 | 84.94 | 84.94 | 82.40 | 82.40 | -17.773% | 4 | 244 | -8.131% |
| 2026-10-23 | 100.21 | 100.21 | 100.21 | 100.21 | +27.737% | 4 | 241 | -24.459% |
| 2026-10-21 | 78.45 | 78.45 | 78.45 | 78.45 | -3.422% | 1 | 240 | -3.505% |
| 2026-10-20 | 81.23 | 81.23 | 81.23 | 81.23 | -8.411% | 1 | 239 | -6.808% |
| 2026-10-19 | 88.69 | 88.69 | 88.69 | 88.69 | -6.396% | 1 | 239 | -14.647% |
| 2026-10-16 | 94.75 | 94.75 | 94.75 | 94.75 | +20.425% | 1 | 240 | -20.106% |
| 2026-10-15 | 80.60 | 81.38 | 78.68 | 78.68 | -6.445% | 4 | 238 | -3.787% |
| 2026-10-14 | 80.87 | 84.10 | 80.87 | 84.10 | +9.008% | 6 | 243 | -9.988% |
| 2026-10-09 | 77.15 | 77.15 | 77.15 | 77.15 | +4.952% | 40 | 249 | -1.879% |
| 2026-10-06 | 75.81 | 75.81 | 73.51 | 73.51 | -12.237% | 41 | 209 | +2.979% |
| 2026-10-05 | 83.50 | 83.76 | 83.50 | 83.76 | -11.515% | 2 | 210 | -9.623% |
| 2026-10-01 | 94.66 | 94.66 | 94.66 | 94.66 | +6.623% | 1 | 209 | -20.030% |
| 2026-09-30 | 87.72 | 88.78 | 87.64 | 88.78 | -0.393% | 9 | 211 | -14.733% |
| 2026-09-28 | 89.13 | 89.13 | 89.13 | 89.13 | +4.797% | 5 | 211 | -15.068% |
| 2026-09-22 | 85.05 | 85.05 | 85.05 | 85.05 | -2.800% | 1 | 210 | -10.994% |
| 2026-09-21 | 89.00 | 89.20 | 87.50 | 87.50 | -21.419% | 17 | 204 | -13.486% |
| 2026-09-09 | 111.35 | 111.35 | 111.35 | 111.35 | +12.908% | 2 | 202 | -32.016% |
| 2026-09-04 | 98.62 | 98.62 | 98.62 | 98.62 | -1.053% | 1 | 201 | -23.241% |
| 2026-09-03 | 99.67 | 99.67 | 99.67 | 99.67 | -10.874% | 1 | 202 | -24.049% |
| 2026-09-01 | 110.87 | 111.95 | 109.78 | 111.83 | +4.749% | 5 | 200 | -32.308% |
| 2026-08-28 | 106.76 | 106.76 | 106.76 | 106.76 | -1.649% | 1 | 201 | -29.093% |
| 2026-08-27 | 107.38 | 108.55 | 107.38 | 108.55 | -4.931% | 3 | 200 | -30.263% |
| 2026-08-26 | 114.18 | 114.18 | 114.18 | 114.18 | -10.985% | 1 | 201 | -33.701% |
| 2026-08-18 | 128.27 | 128.27 | 128.27 | 128.27 | +7.070% | 1 | 200 | -40.984% |
| 2026-08-14 | 119.46 | 119.80 | 119.40 | 119.80 | +2.850% | 32 | 216 | -36.811% |
| 2026-08-13 | 116.48 | 116.48 | 116.48 | 116.48 | -6.472% | 1 | 216 | -35.010% |
| 2026-08-11 | 124.63 | 124.63 | 124.54 | 124.54 | -1.898% | 2 | 217 | -39.216% |
| 2026-08-04 | 136.08 | 136.08 | 126.90 | 126.95 | -26.491% | 9 | 213 | -40.370% |
| 2026-07-30 | 184.14 | 184.14 | 172.70 | 172.70 | -7.721% | 3 | 213 | -56.167% |
| 2026-07-23 | 184.19 | 187.15 | 184.19 | 187.15 | +3.455% | 2 | 213 | -59.551% |
| 2026-07-20 | 180.90 | 180.90 | 180.90 | 180.90 | +0.055% | 1 | 212 | -58.154% |
| 2026-07-17 | 181.27 | 181.27 | 180.80 | 180.80 | +1.928% | 2 | 211 | -58.131% |
| 2026-07-07 | 177.41 | 177.41 | 177.38 | 177.38 | -5.744% | 4 | 210 | -57.323% |
| 2026-07-02 | 188.19 | 188.19 | 188.19 | 188.19 | +7.396% | 1 | 210 | -59.775% |
| 2026-07-01 | 176.46 | 176.46 | 175.23 | 175.23 | +0.017% | 5 | 207 | -56.800% |
| 2026-06-30 | 175.20 | 175.20 | 175.20 | 175.20 | -6.779% | 15 | 192 | -56.792% |
| 2026-06-29 | 187.94 | 187.94 | 187.94 | 187.94 | -1.032% | 5 | 187 | -59.721% |
| 2026-06-01 | 188.40 | 189.90 | 188.40 | 189.90 | -2.345% | 3 | 186 | -60.137% |
| 2026-05-28 | 195.73 | 195.73 | 194.46 | 194.46 | -5.151% | 4 | 186 | -61.072% |
| 2026-05-26 | 202.39 | 205.02 | 202.39 | 205.02 | -7.020% | 4 | 183 | -63.077% |
| 2026-05-21 | 225.50 | 225.50 | 220.50 | 220.50 | -4.130% | 2 | 182 | -65.669% |
| 2026-05-18 | 237.00 | 237.00 | 230.00 | 230.00 | -6.122% | 2 | 183 | -67.087% |
| 2026-05-07 | 250.00 | 250.00 | 245.00 | 245.00 | -16.431% | 2 | 183 | -69.102% |
| 2026-04-28 | 293.80 | 293.80 | 293.17 | 293.17 | +1.993% | 2 | 183 | -74.179% |
| 2026-04-27 | 287.44 | 287.44 | 287.44 | 287.44 | -0.766% | 1 | 181 | -73.664% |
| 2026-04-23 | 289.66 | 289.66 | 289.66 | 289.66 | -21.828% | 1 | 181 | -73.866% |
| 2026-04-09 | 371.52 | 371.52 | 370.54 | 370.54 | -4.934% | 78 | 180 | -79.570% |
| 2026-04-08 | 389.97 | 390.00 | 389.77 | 389.77 | 0.000% | 144 | 142 | -80.578% |