SPXW270331P06900000
SPX Weekly Mar 31 2027 6900.00 Put
optionOPRA
EODOct 28, 2026
98.26USD-3.001%(-3.04)1Vol374OI
SPXW270331P06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 98.26 | 98.26 | 98.26 | 98.26 | -3.001% | 1 | 375 | 0.000% |
| 2026-10-27 | 103.70 | 107.95 | 100.78 | 101.30 | -8.101% | 7 | 379 | -3.001% |
| 2026-10-26 | 109.45 | 111.07 | 105.89 | 110.23 | -8.803% | 22 | 369 | -10.859% |
| 2026-10-23 | 120.97 | 120.97 | 120.87 | 120.87 | +4.922% | 2 | 368 | -18.706% |
| 2026-10-22 | 115.11 | 115.20 | 112.00 | 115.20 | +21.506% | 3 | 366 | -14.705% |
| 2026-10-21 | 94.81 | 94.81 | 94.81 | 94.81 | -10.977% | 2 | 364 | +3.639% |
| 2026-10-19 | 106.50 | 106.50 | 106.50 | 106.50 | -9.114% | 1 | 365 | -7.737% |
| 2026-10-16 | 118.75 | 118.75 | 117.18 | 117.18 | +8.070% | 9 | 362 | -16.146% |
| 2026-10-15 | 108.43 | 108.43 | 108.43 | 108.43 | +2.244% | 1 | 363 | -9.379% |
| 2026-10-14 | 95.50 | 106.05 | 95.50 | 106.05 | +14.032% | 5 | 359 | -7.346% |
| 2026-10-13 | 92.92 | 93.10 | 92.92 | 93.00 | +2.367% | 3 | 358 | +5.656% |
| 2026-10-12 | 90.89 | 90.89 | 90.85 | 90.85 | -2.143% | 2 | 357 | +8.156% |
| 2026-10-09 | 93.90 | 95.20 | 92.84 | 92.84 | -10.688% | 5 | 357 | +5.838% |
| 2026-10-08 | 96.28 | 103.95 | 96.28 | 103.95 | +9.306% | 4 | 354 | -5.474% |
| 2026-10-07 | 97.10 | 97.30 | 95.10 | 95.10 | +4.460% | 3 | 354 | +3.323% |
| 2026-10-06 | 91.90 | 92.13 | 90.16 | 91.04 | -6.434% | 35 | 353 | +7.931% |
| 2026-10-05 | 98.03 | 98.03 | 97.30 | 97.30 | -20.753% | 2 | 355 | +0.987% |
| 2026-10-01 | 122.78 | 122.78 | 122.78 | 122.78 | +13.287% | 1 | 355 | -19.971% |
| 2026-09-30 | 108.55 | 108.55 | 108.38 | 108.38 | +0.074% | 2 | 356 | -9.338% |
| 2026-09-23 | 105.40 | 108.35 | 105.40 | 108.30 | +4.688% | 13 | 144 | -9.271% |
| 2026-09-22 | 103.45 | 103.45 | 103.45 | 103.45 | -1.990% | 1 | 143 | -5.017% |
| 2026-09-21 | 109.90 | 109.90 | 105.48 | 105.55 | -15.594% | 27 | 146 | -6.907% |
| 2026-09-18 | 125.05 | 125.05 | 125.05 | 125.05 | -17.120% | 1 | 146 | -21.423% |
| 2026-09-16 | 141.61 | 150.88 | 141.61 | 150.88 | +23.339% | 31 | 144 | -34.875% |
| 2026-09-08 | 122.33 | 122.33 | 122.33 | 122.33 | +3.494% | 2 | 144 | -19.676% |
| 2026-09-04 | 118.20 | 118.20 | 118.20 | 118.20 | +2.178% | 1 | 143 | -16.870% |
| 2026-09-03 | 119.08 | 119.08 | 115.68 | 115.68 | -12.410% | 3 | 143 | -15.059% |
| 2026-08-28 | 132.07 | 132.07 | 132.07 | 132.07 | -13.351% | 1 | 143 | -25.600% |
| 2026-08-20 | 152.42 | 152.42 | 152.42 | 152.42 | +7.946% | 1 | 144 | -35.533% |
| 2026-08-14 | 141.20 | 141.20 | 141.20 | 141.20 | -7.616% | 1 | 143 | -30.411% |
| 2026-08-05 | 152.83 | 152.84 | 152.83 | 152.84 | -2.798% | 4 | 143 | -35.711% |
| 2026-08-04 | 157.24 | 157.24 | 157.24 | 157.24 | -35.715% | 1 | 142 | -37.510% |
| 2026-06-26 | 244.60 | 244.60 | 244.60 | 244.60 | -16.803% | 7 | 135 | -59.828% |
| 2026-06-11 | 294.00 | 294.00 | 294.00 | 294.00 | +15.294% | 1 | 128 | -66.578% |
| 2026-06-05 | 255.10 | 255.10 | 255.00 | 255.00 | +15.662% | 2 | 130 | -61.467% |
| 2026-06-01 | 220.47 | 220.47 | 220.47 | 220.47 | -3.813% | 3 | 130 | -55.432% |
| 2026-05-28 | 229.21 | 229.21 | 229.21 | 229.21 | -3.810% | 1 | 130 | -57.131% |
| 2026-05-26 | 238.29 | 238.29 | 238.29 | 238.29 | -14.576% | 1 | 130 | -58.765% |
| 2026-05-15 | 278.95 | 278.95 | 278.95 | 278.95 | +6.053% | 1 | 131 | -64.775% |
| 2026-05-14 | 263.03 | 263.03 | 263.03 | 263.03 | -20.506% | 1 | 130 | -62.643% |
| 2026-05-04 | 330.88 | 330.88 | 330.88 | 330.88 | +8.903% | 1 | 130 | -70.303% |
| 2026-05-01 | 303.68 | 303.83 | 303.61 | 303.83 | -9.486% | 38 | 124 | -67.660% |
| 2026-04-27 | 335.67 | 335.67 | 335.67 | 335.67 | -0.982% | 1 | 124 | -70.727% |
| 2026-04-22 | 339.00 | 339.00 | 339.00 | 339.00 | -7.072% | 1 | 124 | -71.015% |
| 2026-04-21 | 349.00 | 364.80 | 349.00 | 364.80 | +0.885% | 2 | 122 | -73.065% |
| 2026-04-16 | 361.60 | 361.60 | 361.60 | 361.60 | -4.288% | 1 | 122 | -72.826% |
| 2026-04-15 | 377.80 | 377.80 | 377.80 | 377.80 | -1.461% | 1 | 121 | -73.992% |
| 2026-04-14 | 390.40 | 390.40 | 383.40 | 383.40 | -12.245% | 14 | 121 | -74.371% |
| 2026-04-10 | 437.18 | 437.94 | 435.54 | 436.90 | -0.146% | 226 | 128 | -77.510% |
| 2026-04-09 | 434.82 | 437.54 | 434.82 | 437.54 | -22.203% | 3 | 17 | -77.543% |
| 2026-04-01 | 562.41 | 562.41 | 562.41 | 562.41 | -15.068% | 1 | 14 | -82.529% |
| 2026-03-30 | 662.19 | 662.19 | 662.19 | 662.19 | -1.077% | 1 | 13 | -85.161% |
| 2026-03-27 | 652.28 | 669.40 | 652.28 | 669.40 | 0.000% | 14 | 12 | -85.321% |