SPXW270331P06800000
SPX Weekly Mar 31 2027 6800.00 Put
optionOPRA
EODOct 28, 2026
83.70USD-8.072%(-7.35)9Vol127OI
SPXW270331P06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 89.33 | 89.33 | 83.70 | 83.70 | -8.072% | 9 | 120 | 0.000% |
| 2026-10-27 | 94.52 | 94.52 | 91.05 | 91.05 | -6.153% | 17 | 115 | -8.072% |
| 2026-10-26 | 94.85 | 97.02 | 94.85 | 97.02 | -12.955% | 12 | 112 | -13.729% |
| 2026-10-23 | 111.62 | 111.62 | 111.46 | 111.46 | +9.489% | 2 | 112 | -24.906% |
| 2026-10-22 | 96.60 | 101.80 | 96.60 | 101.80 | +17.214% | 3 | 113 | -17.780% |
| 2026-10-21 | 86.85 | 86.85 | 86.85 | 86.85 | -3.371% | 1 | 112 | -3.627% |
| 2026-10-20 | 91.21 | 91.21 | 89.88 | 89.88 | -8.183% | 2 | 113 | -6.876% |
| 2026-10-19 | 94.09 | 97.89 | 90.61 | 97.89 | -7.634% | 4 | 112 | -14.496% |
| 2026-10-16 | 105.98 | 105.98 | 105.98 | 105.98 | +21.704% | 1 | 112 | -21.023% |
| 2026-10-15 | 95.97 | 100.90 | 87.08 | 87.08 | -5.502% | 22 | 111 | -3.881% |
| 2026-10-14 | 92.15 | 92.15 | 92.15 | 92.15 | +11.198% | 1 | 110 | -9.170% |
| 2026-10-13 | 82.90 | 82.90 | 82.87 | 82.87 | +0.607% | 5 | 113 | +1.002% |
| 2026-10-12 | 82.60 | 83.78 | 82.37 | 82.37 | -2.266% | 3 | 111 | +1.615% |
| 2026-10-09 | 85.35 | 85.35 | 84.28 | 84.28 | -10.197% | 41 | 112 | -0.688% |
| 2026-10-08 | 87.73 | 93.85 | 87.73 | 93.85 | +13.896% | 2 | 111 | -10.815% |
| 2026-10-06 | 83.10 | 83.62 | 81.17 | 82.40 | -8.394% | 46 | 73 | +1.578% |
| 2026-10-05 | 89.95 | 89.95 | 89.95 | 89.95 | -6.165% | 2 | 74 | -6.948% |
| 2026-10-02 | 94.57 | 98.25 | 94.57 | 95.86 | -13.429% | 4 | 73 | -12.685% |
| 2026-10-01 | 111.34 | 111.34 | 110.73 | 110.73 | +12.393% | 2 | 73 | -24.411% |
| 2026-09-29 | 99.34 | 99.34 | 98.52 | 98.52 | -3.421% | 5 | 70 | -15.043% |
| 2026-09-28 | 101.63 | 102.28 | 101.63 | 102.01 | +0.039% | 12 | 62 | -17.949% |
| 2026-09-25 | 97.77 | 101.97 | 97.77 | 101.97 | -3.172% | 3 | 63 | -17.917% |
| 2026-09-24 | 105.31 | 105.31 | 105.31 | 105.31 | +4.391% | 1 | 62 | -20.520% |
| 2026-09-23 | 95.25 | 100.88 | 95.25 | 100.88 | +9.414% | 3 | 59 | -17.030% |
| 2026-09-22 | 92.20 | 92.20 | 92.20 | 92.20 | -4.456% | 1 | 59 | -9.219% |
| 2026-09-21 | 96.50 | 96.50 | 96.50 | 96.50 | -14.640% | 1 | 60 | -13.264% |
| 2026-09-18 | 113.05 | 113.05 | 113.05 | 113.05 | +0.668% | 1 | 59 | -25.962% |
| 2026-09-17 | 110.41 | 113.65 | 110.41 | 112.30 | -13.462% | 9 | 59 | -25.467% |
| 2026-09-16 | 117.85 | 133.45 | 117.31 | 129.77 | +12.355% | 9 | 56 | -35.501% |
| 2026-09-11 | 116.57 | 117.90 | 115.50 | 115.50 | -11.508% | 8 | 52 | -27.532% |
| 2026-09-10 | 130.52 | 130.52 | 130.52 | 130.52 | +20.162% | 1 | 51 | -35.872% |
| 2026-09-04 | 107.15 | 108.62 | 107.15 | 108.62 | +3.596% | 2 | 50 | -22.942% |
| 2026-09-03 | 109.72 | 109.72 | 104.85 | 104.85 | -10.008% | 2 | 51 | -20.172% |
| 2026-09-02 | 116.51 | 116.51 | 116.51 | 116.51 | -5.338% | 3 | 51 | -28.161% |
| 2026-09-01 | 120.78 | 123.10 | 120.78 | 123.08 | +2.379% | 3 | 49 | -31.995% |
| 2026-08-28 | 120.22 | 120.22 | 120.22 | 120.22 | +0.687% | 1 | 50 | -30.378% |
| 2026-08-27 | 124.64 | 124.64 | 119.40 | 119.40 | -5.605% | 21 | 47 | -29.899% |
| 2026-08-26 | 125.96 | 126.49 | 125.96 | 126.49 | -6.567% | 2 | 36 | -33.829% |
| 2026-08-21 | 135.38 | 135.38 | 135.38 | 135.38 | +3.581% | 5 | 36 | -38.174% |
| 2026-08-17 | 130.70 | 130.70 | 130.70 | 130.70 | +1.161% | 3 | 34 | -35.960% |
| 2026-08-14 | 129.20 | 129.20 | 129.20 | 129.20 | +0.882% | 1 | 34 | -35.217% |
| 2026-08-13 | 128.07 | 128.07 | 128.07 | 128.07 | -3.525% | 1 | 35 | -34.645% |
| 2026-08-10 | 133.30 | 133.30 | 132.75 | 132.75 | -7.953% | 11 | 39 | -36.949% |
| 2026-08-04 | 144.22 | 144.22 | 144.22 | 144.22 | -23.612% | 3 | 38 | -41.964% |
| 2026-07-30 | 192.57 | 192.57 | 188.80 | 188.80 | -6.775% | 2 | 39 | -55.667% |
| 2026-07-23 | 202.52 | 202.52 | 202.52 | 202.52 | +11.000% | 1 | 39 | -58.671% |
| 2026-07-21 | 182.45 | 182.45 | 182.45 | 182.45 | -2.433% | 1 | 39 | -54.124% |
| 2026-07-20 | 188.30 | 188.30 | 187.00 | 187.00 | -5.379% | 4 | 38 | -55.241% |
| 2026-07-17 | 197.63 | 197.63 | 197.63 | 197.63 | +9.825% | 1 | 37 | -57.648% |
| 2026-07-16 | 179.95 | 179.95 | 179.95 | 179.95 | +2.688% | 2 | 35 | -53.487% |
| 2026-07-15 | 179.22 | 179.22 | 175.24 | 175.24 | -13.972% | 16 | 26 | -52.237% |
| 2026-07-08 | 203.70 | 203.70 | 203.70 | 203.70 | -2.815% | 1 | 26 | -58.910% |
| 2026-06-29 | 209.60 | 209.60 | 209.60 | 209.60 | -6.844% | 6 | 21 | -60.067% |
| 2026-06-12 | 225.00 | 225.00 | 225.00 | 225.00 | -14.122% | 1 | 22 | -62.800% |
| 2026-06-11 | 262.00 | 262.00 | 262.00 | 262.00 | +1.354% | 1 | 21 | -68.053% |
| 2026-06-10 | 258.50 | 258.50 | 258.50 | 258.50 | +5.081% | 1 | 20 | -67.621% |
| 2026-06-05 | 220.50 | 246.00 | 220.50 | 246.00 | +19.901% | 3 | 20 | -65.976% |
| 2026-06-02 | 205.17 | 205.17 | 205.17 | 205.17 | +0.736% | 4 | 16 | -59.205% |
| 2026-06-01 | 203.67 | 203.67 | 203.67 | 203.67 | -3.295% | 3 | 16 | -58.904% |
| 2026-05-28 | 210.61 | 210.61 | 210.61 | 210.61 | -3.831% | 3 | 16 | -60.258% |
| 2026-05-27 | 223.00 | 223.00 | 219.00 | 219.00 | -6.170% | 2 | 16 | -61.781% |
| 2026-05-21 | 246.50 | 249.50 | 233.40 | 233.40 | -4.266% | 9 | 12 | -64.139% |
| 2026-05-20 | 243.80 | 243.80 | 243.80 | 243.80 | -5.905% | 1 | 12 | -65.669% |
| 2026-05-19 | 259.10 | 259.10 | 259.10 | 259.10 | +3.640% | 1 | 12 | -67.696% |
| 2026-05-15 | 253.50 | 253.50 | 250.00 | 250.00 | +3.511% | 2 | 11 | -66.520% |
| 2026-05-14 | 250.05 | 250.05 | 241.52 | 241.52 | -5.656% | 3 | 11 | -65.344% |
| 2026-05-13 | 260.00 | 260.00 | 256.00 | 256.00 | -0.389% | 2 | 10 | -67.305% |
| 2026-05-12 | 257.00 | 257.00 | 257.00 | 257.00 | +0.187% | 1 | 10 | -67.432% |
| 2026-05-11 | 256.52 | 256.52 | 256.52 | 256.52 | -1.118% | 10 | 18 | -67.371% |
| 2026-05-08 | 259.95 | 259.95 | 259.42 | 259.42 | -8.851% | 10 | 18 | -67.736% |
| 2026-05-04 | 284.61 | 284.61 | 284.61 | 284.61 | -28.924% | 1 | 18 | -70.591% |
| 2026-04-09 | 403.00 | 405.66 | 399.74 | 400.43 | -33.905% | 35 | 18 | -79.097% |
| 2026-03-30 | 605.84 | 605.84 | 605.84 | 605.84 | 0.000% | 1 | 1 | -86.184% |