SPXW270331P06750000
SPX Weekly Mar 31 2027 6750.00 Put
optionOPRA
EODOct 27, 2026
86.97USD-5.744%(-5.30)6Vol167OI
SPXW270331P06750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 86.67 | 86.97 | 86.67 | 86.97 | -5.744% | 6 | 171 | 0.000% |
| 2026-10-26 | 90.20 | 92.27 | 90.20 | 92.27 | -12.082% | 12 | 179 | -5.744% |
| 2026-10-23 | 104.75 | 104.95 | 104.03 | 104.95 | +12.680% | 53 | 155 | -17.132% |
| 2026-10-22 | 98.25 | 98.25 | 93.14 | 93.14 | +8.227% | 25 | 130 | -6.624% |
| 2026-10-19 | 86.06 | 86.06 | 86.06 | 86.06 | -19.593% | 1 | 131 | +1.057% |
| 2026-10-16 | 88.37 | 107.03 | 88.37 | 107.03 | +11.664% | 10 | 130 | -18.742% |
| 2026-10-15 | 95.85 | 95.85 | 95.85 | 95.85 | +5.133% | 7 | 132 | -9.264% |
| 2026-10-14 | 91.17 | 91.17 | 91.17 | 91.17 | +16.765% | 7 | 127 | -4.607% |
| 2026-10-12 | 78.09 | 78.09 | 78.08 | 78.08 | -14.386% | 6 | 131 | +11.386% |
| 2026-10-02 | 91.20 | 91.20 | 91.20 | 91.20 | -13.093% | 1 | 131 | -4.638% |
| 2026-10-01 | 104.94 | 104.94 | 104.94 | 104.94 | +10.790% | 1 | 131 | -17.124% |
| 2026-09-30 | 94.72 | 94.72 | 94.72 | 94.72 | +2.278% | 1 | 130 | -8.182% |
| 2026-09-28 | 92.52 | 92.61 | 92.52 | 92.61 | -1.583% | 2 | 129 | -6.090% |
| 2026-09-21 | 94.10 | 94.10 | 94.10 | 94.10 | -12.056% | 1 | 130 | -7.577% |
| 2026-09-18 | 107.00 | 107.00 | 107.00 | 107.00 | +0.131% | 1 | 130 | -18.720% |
| 2026-09-17 | 106.86 | 106.86 | 106.86 | 106.86 | -5.392% | 4 | 126 | -18.613% |
| 2026-09-16 | 112.95 | 112.95 | 112.95 | 112.95 | -3.404% | 1 | 126 | -23.001% |
| 2026-09-15 | 116.93 | 116.93 | 116.93 | 116.93 | +6.922% | 2 | 124 | -25.622% |
| 2026-09-11 | 110.13 | 110.18 | 109.36 | 109.36 | -10.213% | 108 | 113 | -20.474% |
| 2026-09-10 | 121.80 | 121.80 | 121.80 | 121.80 | +11.538% | 4 | 113 | -28.596% |
| 2026-09-08 | 109.20 | 109.20 | 109.20 | 109.20 | +7.777% | 1 | 113 | -20.357% |
| 2026-09-03 | 101.32 | 101.32 | 101.32 | 101.32 | -10.865% | 1 | 113 | -14.163% |
| 2026-08-31 | 113.67 | 113.67 | 113.67 | 113.67 | +1.882% | 1 | 112 | -23.489% |
| 2026-08-27 | 111.57 | 111.57 | 111.57 | 111.57 | -10.787% | 1 | 112 | -22.049% |
| 2026-08-14 | 125.10 | 125.10 | 125.06 | 125.06 | +1.766% | 2 | 111 | -30.457% |
| 2026-08-13 | 122.82 | 122.89 | 122.74 | 122.89 | -5.199% | 14 | 104 | -29.229% |
| 2026-08-10 | 128.68 | 129.63 | 128.67 | 129.63 | -1.159% | 58 | 101 | -32.909% |
| 2026-08-05 | 131.15 | 131.15 | 131.15 | 131.15 | -1.094% | 1 | 100 | -33.687% |
| 2026-08-04 | 132.63 | 132.63 | 132.51 | 132.60 | -18.825% | 144 | 71 | -34.412% |
| 2026-07-31 | 177.27 | 177.27 | 163.35 | 163.35 | -13.603% | 2 | 73 | -46.758% |
| 2026-07-27 | 189.07 | 189.07 | 189.07 | 189.07 | -0.164% | 2 | 72 | -54.001% |
| 2026-07-17 | 189.38 | 189.38 | 189.38 | 189.38 | +5.634% | 1 | 72 | -54.076% |
| 2026-07-09 | 179.32 | 179.32 | 179.28 | 179.28 | -0.161% | 2 | 71 | -51.489% |
| 2026-07-07 | 179.61 | 179.61 | 179.57 | 179.57 | -20.604% | 2 | 70 | -51.568% |
| 2026-06-08 | 226.07 | 226.62 | 226.04 | 226.17 | +14.755% | 14 | 66 | -61.547% |
| 2026-06-02 | 197.09 | 197.09 | 197.09 | 197.09 | -0.700% | 1 | 67 | -55.873% |
| 2026-05-29 | 198.17 | 198.48 | 198.17 | 198.48 | -2.587% | 6 | 66 | -56.182% |
| 2026-05-28 | 203.75 | 203.75 | 203.75 | 203.75 | -3.078% | 2 | 66 | -57.315% |
| 2026-05-26 | 210.09 | 210.22 | 210.09 | 210.22 | -9.835% | 2 | 65 | -58.629% |
| 2026-05-14 | 232.73 | 233.19 | 232.73 | 233.15 | -6.147% | 22 | 54 | -62.698% |
| 2026-05-12 | 248.42 | 248.42 | 248.42 | 248.42 | -25.312% | 1 | 53 | -64.991% |
| 2026-04-15 | 332.47 | 332.61 | 332.47 | 332.61 | -14.285% | 2 | 53 | -73.852% |
| 2026-04-13 | 388.19 | 388.19 | 388.04 | 388.04 | -0.538% | 2 | 52 | -77.587% |
| 2026-04-10 | 378.72 | 390.60 | 378.72 | 390.14 | +1.264% | 23 | 51 | -77.708% |
| 2026-04-09 | 385.72 | 386.04 | 383.19 | 385.27 | -23.760% | 74 | 39 | -77.426% |
| 2026-04-02 | 505.34 | 505.34 | 505.34 | 505.34 | -16.619% | 1 | 1 | -82.790% |
| 2026-03-30 | 606.06 | 606.06 | 606.06 | 606.06 | 0.000% | 1 | 1 | -85.650% |