Dark

SPXW20270331P7000
SPX Weekly Mar 31 2027 7000.00 Put (SPXW270331P07000000)
option OPRA

EOD

Sep 10, 2026

157.90+7.870%(+11.52)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	155.8000	157.9000	155.8000	157.9000	+7.870%	15	767	0.000%
2026-09-09	149.4500	149.4500	145.6300	146.3800	+5.241%	12	762	+7.870%
2026-09-08	135.9200	139.0900	135.2800	139.0900	+4.736%	155	751	+13.524%
2026-09-04	132.8000	132.8000	132.8000	132.8000	+4.051%	4	615	+18.901%
2026-09-03	131.4800	131.4800	127.6300	127.6300	-9.910%	3	615	+23.717%
2026-09-02	141.5800	141.6700	141.5800	141.6700	-0.457%	38	616	+11.456%
2026-08-31	147.0000	147.0000	142.3200	142.3200	+0.303%	23	592	+10.947%
2026-08-28	141.8900	141.8900	141.8900	141.8900	+0.325%	1	572	+11.283%
2026-08-27	141.7000	144.2700	141.4300	141.4300	-7.616%	4	572	+11.645%
2026-08-26	152.4600	153.0900	152.4600	153.0900	-5.072%	2	572	+3.142%
2026-08-24	161.0100	161.2700	161.0100	161.2700	-0.303%	2	570	-2.090%
2026-08-21	162.8300	162.8300	161.7600	161.7600	-1.845%	10	570	-2.386%
2026-08-20	164.7000	164.8000	164.7000	164.8000	-0.926%	20	565	-4.187%
2026-08-18	166.5500	166.5500	166.3400	166.3400	+6.057%	20	546	-5.074%
2026-08-17	157.0800	157.0800	156.8400	156.8400	-0.696%	6	434	+0.676%
2026-08-12	157.5900	157.9400	157.5900	157.9400	-4.279%	4	430	-0.025%
2026-08-11	165.6000	165.6000	165.0000	165.0000	+1.239%	3	428	-4.303%
2026-08-06	162.9800	162.9800	162.9800	162.9800	-1.002%	1	426	-3.117%
2026-08-05	164.6300	164.6300	164.6300	164.6300	-4.745%	5	426	-4.088%
2026-08-04	178.2700	178.2700	172.8300	172.8300	-7.553%	2	423	-8.639%
2026-08-03	186.9500	186.9500	186.9500	186.9500	-7.861%	1	423	-15.539%
2026-07-31	202.9000	202.9000	202.9000	202.9000	-7.521%	1	423	-22.178%
2026-07-30	219.4000	219.4000	219.4000	219.4000	-6.872%	1	422	-28.031%
2026-07-27	235.5900	235.5900	235.5900	235.5900	+7.399%	1	423	-32.977%
2026-07-21	219.3600	219.3600	219.3600	219.3600	+2.649%	1	423	-28.018%
2026-07-16	213.1200	213.7000	213.1200	213.7000	+2.543%	3	424	-26.111%
2026-07-10	210.8600	210.8600	208.4000	208.4000	-8.161%	13	423	-24.232%
2026-07-07	226.9200	226.9200	226.9200	226.9200	+3.362%	1	413	-30.416%
2026-07-06	220.1400	220.1400	219.5400	219.5400	-9.825%	2	412	-28.077%
2026-07-02	222.6300	243.4600	222.6300	243.4600	+7.384%	3	415	-35.143%
2026-07-01	223.7500	226.7200	223.7500	226.7200	+0.505%	4	415	-30.355%
2026-06-30	225.5800	225.5800	225.5800	225.5800	-13.789%	3	415	-30.003%
2026-06-26	261.6600	261.6600	261.6600	261.6600	+6.931%	45	415	-39.655%
2026-06-22	244.7000	244.7000	244.7000	244.7000	-3.281%	1	396	-35.472%
2026-06-17	238.3000	253.0000	238.3000	253.0000	-19.131%	2	395	-37.589%
2026-06-11	312.8500	312.8500	312.8500	312.8500	+8.238%	1	395	-49.529%
2026-06-10	289.0400	289.0400	289.0400	289.0400	-2.493%	1	396	-45.371%
2026-06-09	296.4300	296.4300	296.4300	296.4300	+5.263%	1	396	-46.733%
2026-06-05	255.0000	281.6100	255.0000	281.6100	+14.849%	4	398	-43.930%
2026-06-04	248.9000	248.9000	245.2000	245.2000	-2.311%	2	398	-35.604%
2026-06-03	244.5400	251.0000	244.5400	251.0000	+3.318%	3	399	-37.092%
2026-06-02	242.9400	242.9400	242.9400	242.9400	+0.364%	2	400	-35.005%
2026-05-29	242.0600	242.0600	242.0600	242.0600	-2.218%	2	398	-34.768%
2026-05-28	248.2400	248.2400	247.5500	247.5500	-3.763%	5	396	-36.215%
2026-05-26	256.9000	257.9700	256.9000	257.2300	-5.604%	5	395	-38.615%
2026-05-21	286.7900	286.9900	272.5000	272.5000	-5.775%	28	394	-42.055%
2026-05-20	289.2000	289.2000	289.2000	289.2000	-4.513%	1	394	-45.401%
2026-05-19	302.8700	302.8700	302.8700	302.8700	+2.021%	1	380	-47.865%
2026-05-18	296.6500	296.8700	296.6500	296.8700	+5.648%	2	380	-46.812%
2026-05-14	291.1200	291.1200	281.0000	281.0000	-4.102%	302	380	-43.808%
2026-05-13	302.5100	302.5100	291.3700	293.0200	-3.628%	5	79	-46.113%
2026-05-12	304.0500	304.0500	304.0500	304.0500	+1.618%	2	79	-48.068%
2026-05-11	299.5300	299.5300	295.3000	299.2100	-1.094%	8	79	-47.228%
2026-05-08	304.2300	304.2300	302.5200	302.5200	-4.266%	3	76	-47.805%
2026-05-07	305.4300	316.0000	305.2100	316.0000	+1.227%	7	75	-50.032%
2026-05-06	312.1700	312.1700	312.1700	312.1700	-5.259%	1	74	-49.419%
2026-05-05	329.5000	329.5000	329.5000	329.5000	-5.430%	1	73	-52.079%
2026-05-04	336.3900	355.7400	331.4300	348.4200	+3.327%	8	73	-54.681%
2026-04-30	363.5000	363.5000	337.2000	337.2000	-6.333%	4	69	-53.173%
2026-04-27	360.0000	360.0000	360.0000	360.0000	-3.090%	1	66	-56.139%
2026-04-24	371.4800	371.4800	371.4800	371.4800	-1.346%	1	65	-57.494%
2026-04-23	383.3500	384.8600	376.3900	376.5500	+1.875%	6	64	-58.067%
2026-04-22	369.6200	369.6200	369.6200	369.6200	-3.960%	1	65	-57.280%
2026-04-21	384.6800	384.8600	384.6800	384.8600	+3.105%	2	64	-58.972%
2026-04-20	373.2700	373.2700	373.2700	373.2700	+3.250%	1	64	-57.698%
2026-04-17	361.5200	361.5200	361.5200	361.5200	-8.237%	1	64	-56.323%
2026-04-16	397.0000	399.1000	393.9700	393.9700	-3.004%	24	63	-59.921%
2026-04-15	406.2800	406.3300	406.1100	406.1700	-1.773%	10	52	-61.125%
2026-04-14	412.7500	415.5800	412.7500	413.5000	-12.563%	81	47	-61.814%
2026-04-10	459.9300	472.9100	459.9300	472.9100	+1.991%	6	31	-66.611%
2026-04-09	465.0700	465.0700	463.3200	463.6800	-19.769%	6	32	-65.946%
2026-04-07	577.9300	577.9300	577.9300	577.9300	-0.181%	1	32	-72.678%
2026-04-06	580.1900	582.4000	578.9800	578.9800	-8.981%	4	31	-72.728%
2026-04-02	636.1100	636.1100	636.1100	636.1100	+4.882%	1	26	-75.177%
2026-04-01	605.9500	613.7400	605.9500	606.5000	-15.420%	13	26	-73.965%
2026-03-27	698.6300	717.0700	698.6300	717.0700	+20.504%	14	13	-77.980%
2026-03-23	595.0600	595.0600	595.0600	595.0600	0.000%	1	1	-73.465%

.dark-mode .XWS73h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XWS73h{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20270331P7000SPX Weekly Mar 31 2027 7000.00 Put (SPXW270331P07000000)option OPRA

SPXW20270331P7000
SPX Weekly Mar 31 2027 7000.00 Put (SPXW270331P07000000)
option OPRA