SPXW270331P07000000
SPX Weekly Mar 31 2027 7000.00 Put
optionOPRA
EODOct 28, 2026
107.50USD-5.685%(-6.48)51Vol1,129OI
SPXW270331P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 111.60 | 111.60 | 107.50 | 107.50 | -5.685% | 51 | 1,099 | 0.000% |
| 2026-10-27 | 115.41 | 115.41 | 110.92 | 113.98 | -5.708% | 14 | 1,094 | -5.685% |
| 2026-10-26 | 123.32 | 124.90 | 117.56 | 120.88 | -9.737% | 36 | 1,088 | -11.069% |
| 2026-10-23 | 133.92 | 133.92 | 133.92 | 133.92 | +2.589% | 1 | 1,090 | -19.728% |
| 2026-10-22 | 116.04 | 130.54 | 116.04 | 130.54 | +21.173% | 15 | 1,082 | -17.650% |
| 2026-10-21 | 107.75 | 107.75 | 105.43 | 107.73 | -3.277% | 5 | 1,082 | -0.213% |
| 2026-10-20 | 120.35 | 120.35 | 111.36 | 111.38 | -4.395% | 22 | 1,077 | -3.484% |
| 2026-10-19 | 115.76 | 116.50 | 111.34 | 116.50 | -13.060% | 49 | 1,074 | -7.725% |
| 2026-10-16 | 130.50 | 136.40 | 130.50 | 134.00 | +21.708% | 15 | 1,061 | -19.776% |
| 2026-10-15 | 110.10 | 110.10 | 110.10 | 110.10 | -5.004% | 1 | 1,062 | -2.361% |
| 2026-10-14 | 106.50 | 117.80 | 106.05 | 115.90 | +12.306% | 8 | 1,061 | -7.248% |
| 2026-10-13 | 100.72 | 103.35 | 100.72 | 103.20 | +1.695% | 13 | 1,049 | +4.167% |
| 2026-10-12 | 100.81 | 102.58 | 100.81 | 101.48 | -0.559% | 8 | 1,046 | +5.932% |
| 2026-10-09 | 103.95 | 105.41 | 102.05 | 102.05 | -4.232% | 111 | 1,003 | +5.341% |
| 2026-10-08 | 107.20 | 107.20 | 106.56 | 106.56 | +5.851% | 3 | 998 | +0.882% |
| 2026-10-06 | 101.90 | 101.92 | 99.56 | 100.67 | -6.571% | 80 | 958 | +6.785% |
| 2026-10-05 | 111.36 | 111.36 | 107.45 | 107.75 | -7.232% | 54 | 907 | -0.232% |
| 2026-10-02 | 116.15 | 116.15 | 116.15 | 116.15 | -12.735% | 1 | 907 | -7.447% |
| 2026-10-01 | 133.26 | 133.26 | 133.01 | 133.10 | +6.056% | 6 | 904 | -19.234% |
| 2026-09-30 | 124.20 | 125.50 | 124.20 | 125.50 | +1.373% | 10 | 899 | -14.343% |
| 2026-09-28 | 119.90 | 124.92 | 119.90 | 123.80 | +5.067% | 120 | 789 | -13.166% |
| 2026-09-25 | 117.83 | 117.83 | 117.83 | 117.83 | -8.708% | 1 | 789 | -8.767% |
| 2026-09-24 | 129.14 | 129.14 | 129.07 | 129.07 | +5.795% | 3 | 787 | -16.712% |
| 2026-09-23 | 120.10 | 122.00 | 119.83 | 122.00 | +6.830% | 13 | 774 | -11.885% |
| 2026-09-22 | 115.38 | 115.72 | 114.20 | 114.20 | -6.240% | 8 | 773 | -5.867% |
| 2026-09-21 | 121.80 | 121.80 | 121.80 | 121.80 | -11.224% | 2 | 773 | -11.741% |
| 2026-09-18 | 137.20 | 137.20 | 137.20 | 137.20 | -0.175% | 10 | 773 | -21.647% |
| 2026-09-17 | 137.44 | 137.44 | 137.44 | 137.44 | -5.540% | 3 | 770 | -21.784% |
| 2026-09-16 | 145.50 | 145.50 | 145.50 | 145.50 | -3.508% | 4 | 768 | -26.117% |
| 2026-09-15 | 150.79 | 150.79 | 150.79 | 150.79 | +9.110% | 1 | 767 | -28.709% |
| 2026-09-11 | 138.20 | 138.20 | 138.20 | 138.20 | -12.476% | 1 | 767 | -22.214% |
| 2026-09-10 | 155.80 | 157.90 | 155.80 | 157.90 | +7.870% | 15 | 762 | -31.919% |
| 2026-09-09 | 149.45 | 149.45 | 145.63 | 146.38 | +5.241% | 12 | 751 | -26.561% |
| 2026-09-08 | 135.92 | 139.09 | 135.28 | 139.09 | +4.736% | 155 | 619 | -22.712% |
| 2026-09-04 | 132.80 | 132.80 | 132.80 | 132.80 | +4.051% | 4 | 615 | -19.051% |
| 2026-09-03 | 131.48 | 131.48 | 127.63 | 127.63 | -9.910% | 3 | 616 | -15.772% |
| 2026-09-02 | 141.58 | 141.67 | 141.58 | 141.67 | -0.457% | 38 | 593 | -24.119% |
| 2026-08-31 | 147.00 | 147.00 | 142.32 | 142.32 | +0.303% | 23 | 572 | -24.466% |
| 2026-08-28 | 141.89 | 141.89 | 141.89 | 141.89 | +0.325% | 1 | 572 | -24.237% |
| 2026-08-27 | 141.70 | 144.27 | 141.43 | 141.43 | -7.616% | 4 | 572 | -23.991% |
| 2026-08-26 | 152.46 | 153.09 | 152.46 | 153.09 | -5.072% | 2 | 570 | -29.780% |
| 2026-08-24 | 161.01 | 161.27 | 161.01 | 161.27 | -0.303% | 2 | 570 | -33.342% |
| 2026-08-21 | 162.83 | 162.83 | 161.76 | 161.76 | -1.845% | 10 | 565 | -33.544% |
| 2026-08-20 | 164.70 | 164.80 | 164.70 | 164.80 | -0.926% | 20 | 546 | -34.769% |
| 2026-08-18 | 166.55 | 166.55 | 166.34 | 166.34 | +6.057% | 20 | 434 | -35.373% |
| 2026-08-17 | 157.08 | 157.08 | 156.84 | 156.84 | -0.696% | 6 | 431 | -31.459% |
| 2026-08-12 | 157.59 | 157.94 | 157.59 | 157.94 | -4.279% | 4 | 428 | -31.936% |
| 2026-08-11 | 165.60 | 165.60 | 165.00 | 165.00 | +1.239% | 3 | 427 | -34.848% |
| 2026-08-06 | 162.98 | 162.98 | 162.98 | 162.98 | -1.002% | 1 | 426 | -34.041% |
| 2026-08-05 | 164.63 | 164.63 | 164.63 | 164.63 | -4.745% | 5 | 423 | -34.702% |
| 2026-08-04 | 178.27 | 178.27 | 172.83 | 172.83 | -7.553% | 2 | 423 | -37.800% |
| 2026-08-03 | 186.95 | 186.95 | 186.95 | 186.95 | -7.861% | 1 | 423 | -42.498% |
| 2026-07-31 | 202.90 | 202.90 | 202.90 | 202.90 | -7.521% | 1 | 422 | -47.018% |
| 2026-07-30 | 219.40 | 219.40 | 219.40 | 219.40 | -6.872% | 1 | 423 | -51.003% |
| 2026-07-27 | 235.59 | 235.59 | 235.59 | 235.59 | +7.399% | 1 | 423 | -54.370% |
| 2026-07-21 | 219.36 | 219.36 | 219.36 | 219.36 | +2.649% | 1 | 424 | -50.994% |
| 2026-07-16 | 213.12 | 213.70 | 213.12 | 213.70 | +2.543% | 3 | 423 | -49.696% |
| 2026-07-10 | 210.86 | 210.86 | 208.40 | 208.40 | -8.161% | 13 | 413 | -48.417% |
| 2026-07-07 | 226.92 | 226.92 | 226.92 | 226.92 | +3.362% | 1 | 412 | -52.626% |
| 2026-07-06 | 220.14 | 220.14 | 219.54 | 219.54 | -9.825% | 2 | 413 | -51.034% |
| 2026-07-02 | 222.63 | 243.46 | 222.63 | 243.46 | +7.384% | 3 | 415 | -55.845% |
| 2026-07-01 | 223.75 | 226.72 | 223.75 | 226.72 | +0.505% | 4 | 415 | -52.585% |
| 2026-06-30 | 225.58 | 225.58 | 225.58 | 225.58 | -13.789% | 3 | 415 | -52.345% |
| 2026-06-26 | 261.66 | 261.66 | 261.66 | 261.66 | +6.931% | 45 | 395 | -58.916% |
| 2026-06-22 | 244.70 | 244.70 | 244.70 | 244.70 | -3.281% | 1 | 396 | -56.069% |
| 2026-06-17 | 238.30 | 253.00 | 238.30 | 253.00 | -19.131% | 2 | 395 | -57.510% |
| 2026-06-11 | 312.85 | 312.85 | 312.85 | 312.85 | +8.238% | 1 | 396 | -65.638% |
| 2026-06-10 | 289.04 | 289.04 | 289.04 | 289.04 | -2.493% | 1 | 396 | -62.808% |
| 2026-06-09 | 296.43 | 296.43 | 296.43 | 296.43 | +5.263% | 1 | 397 | -63.735% |
| 2026-06-05 | 255.00 | 281.61 | 255.00 | 281.61 | +14.849% | 4 | 398 | -61.827% |
| 2026-06-04 | 248.90 | 248.90 | 245.20 | 245.20 | -2.311% | 2 | 399 | -56.158% |
| 2026-06-03 | 244.54 | 251.00 | 244.54 | 251.00 | +3.318% | 3 | 400 | -57.171% |
| 2026-06-02 | 242.94 | 242.94 | 242.94 | 242.94 | +0.364% | 2 | 398 | -55.750% |
| 2026-05-29 | 242.06 | 242.06 | 242.06 | 242.06 | -2.218% | 2 | 396 | -55.590% |
| 2026-05-28 | 248.24 | 248.24 | 247.55 | 247.55 | -3.763% | 5 | 395 | -56.574% |
| 2026-05-26 | 256.90 | 257.97 | 256.90 | 257.23 | -5.604% | 5 | 394 | -58.209% |
| 2026-05-21 | 286.79 | 286.99 | 272.50 | 272.50 | -5.775% | 28 | 380 | -60.550% |
| 2026-05-20 | 289.20 | 289.20 | 289.20 | 289.20 | -4.513% | 1 | 380 | -62.828% |
| 2026-05-19 | 302.87 | 302.87 | 302.87 | 302.87 | +2.021% | 1 | 379 | -64.506% |
| 2026-05-18 | 296.65 | 296.87 | 296.65 | 296.87 | +5.648% | 2 | 380 | -63.789% |
| 2026-05-14 | 291.12 | 291.12 | 281.00 | 281.00 | -4.102% | 302 | 79 | -61.744% |
| 2026-05-13 | 302.51 | 302.51 | 291.37 | 293.02 | -3.628% | 5 | 79 | -63.313% |
| 2026-05-12 | 304.05 | 304.05 | 304.05 | 304.05 | +1.618% | 2 | 79 | -64.644% |
| 2026-05-11 | 299.53 | 299.53 | 295.30 | 299.21 | -1.094% | 8 | 76 | -64.072% |
| 2026-05-08 | 304.23 | 304.23 | 302.52 | 302.52 | -4.266% | 3 | 75 | -64.465% |
| 2026-05-07 | 305.43 | 316.00 | 305.21 | 316.00 | +1.227% | 7 | 74 | -65.981% |
| 2026-05-06 | 312.17 | 312.17 | 312.17 | 312.17 | -5.259% | 1 | 73 | -65.564% |
| 2026-05-05 | 329.50 | 329.50 | 329.50 | 329.50 | -5.430% | 1 | 73 | -67.375% |
| 2026-05-04 | 336.39 | 355.74 | 331.43 | 348.42 | +3.327% | 8 | 69 | -69.146% |
| 2026-04-30 | 363.50 | 363.50 | 337.20 | 337.20 | -6.333% | 4 | 69 | -68.120% |
| 2026-04-27 | 360.00 | 360.00 | 360.00 | 360.00 | -3.090% | 1 | 66 | -70.139% |
| 2026-04-24 | 371.48 | 371.48 | 371.48 | 371.48 | -1.346% | 1 | 65 | -71.062% |
| 2026-04-23 | 383.35 | 384.86 | 376.39 | 376.55 | +1.875% | 6 | 64 | -71.451% |
| 2026-04-22 | 369.62 | 369.62 | 369.62 | 369.62 | -3.960% | 1 | 65 | -70.916% |
| 2026-04-21 | 384.68 | 384.86 | 384.68 | 384.86 | +3.105% | 2 | 64 | -72.068% |
| 2026-04-20 | 373.27 | 373.27 | 373.27 | 373.27 | +3.250% | 1 | 64 | -71.200% |
| 2026-04-17 | 361.52 | 361.52 | 361.52 | 361.52 | -8.237% | 1 | 64 | -70.264% |
| 2026-04-16 | 397.00 | 399.10 | 393.97 | 393.97 | -3.004% | 24 | 63 | -72.714% |
| 2026-04-15 | 406.28 | 406.33 | 406.11 | 406.17 | -1.773% | 10 | 52 | -73.533% |
| 2026-04-14 | 412.75 | 415.58 | 412.75 | 413.50 | -12.563% | 81 | 47 | -74.002% |
| 2026-04-10 | 459.93 | 472.91 | 459.93 | 472.91 | +1.991% | 6 | 31 | -77.268% |
| 2026-04-09 | 465.07 | 465.07 | 463.32 | 463.68 | -19.769% | 6 | 32 | -76.816% |
| 2026-04-07 | 577.93 | 577.93 | 577.93 | 577.93 | -0.181% | 1 | 32 | -81.399% |
| 2026-04-06 | 580.19 | 582.40 | 578.98 | 578.98 | -8.981% | 4 | 31 | -81.433% |
| 2026-04-02 | 636.11 | 636.11 | 636.11 | 636.11 | +4.882% | 1 | 26 | -83.100% |
| 2026-04-01 | 605.95 | 613.74 | 605.95 | 606.50 | -15.420% | 13 | 26 | -82.275% |
| 2026-03-27 | 698.63 | 717.07 | 698.63 | 717.07 | +20.504% | 14 | 13 | -85.008% |
| 2026-03-23 | 595.06 | 595.06 | 595.06 | 595.06 | 0.000% | 1 | 1 | -81.935% |