SPXW270331P07050000
SPX Weekly Mar 31 2027 7050.00 Put
optionOPRA
EODOct 27, 2026
117.28USD-5.290%(-6.55)4Vol751OI
SPXW270331P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 117.28 | 117.28 | 117.28 | 117.28 | -5.290% | 4 | 755 | 0.000% |
| 2026-10-26 | 123.83 | 123.83 | 123.83 | 123.83 | -12.146% | 2 | 755 | -5.290% |
| 2026-10-23 | 142.90 | 142.90 | 140.95 | 140.95 | +3.366% | 3 | 753 | -16.793% |
| 2026-10-22 | 136.18 | 136.36 | 136.18 | 136.36 | +10.664% | 9 | 753 | -13.992% |
| 2026-10-19 | 123.22 | 123.22 | 123.22 | 123.22 | +1.835% | 3 | 753 | -4.821% |
| 2026-10-16 | 121.00 | 121.00 | 121.00 | 121.00 | +0.859% | 1 | 753 | -3.074% |
| 2026-10-14 | 112.20 | 119.97 | 112.20 | 119.97 | +10.378% | 5 | 751 | -2.242% |
| 2026-10-13 | 108.69 | 108.69 | 108.69 | 108.69 | -4.991% | 1 | 751 | +7.903% |
| 2026-10-07 | 114.40 | 114.40 | 114.40 | 114.40 | +7.287% | 1 | 750 | +2.517% |
| 2026-10-06 | 105.32 | 106.63 | 105.32 | 106.63 | -14.982% | 3 | 752 | +9.988% |
| 2026-09-30 | 126.30 | 126.40 | 125.39 | 125.42 | -2.722% | 122 | 752 | -6.490% |
| 2026-09-29 | 128.93 | 128.93 | 128.93 | 128.93 | +0.774% | 100 | 652 | -9.036% |
| 2026-09-28 | 127.74 | 127.94 | 127.74 | 127.94 | -5.871% | 5 | 650 | -8.332% |
| 2026-09-24 | 135.92 | 135.92 | 135.92 | 135.92 | +7.404% | 1 | 650 | -13.714% |
| 2026-09-23 | 126.55 | 126.55 | 126.55 | 126.55 | -3.123% | 1 | 650 | -7.325% |
| 2026-09-21 | 130.63 | 130.63 | 130.63 | 130.63 | -9.717% | 100 | 550 | -10.220% |
| 2026-09-17 | 144.69 | 144.69 | 144.69 | 144.69 | -9.342% | 3 | 552 | -18.944% |
| 2026-09-15 | 157.30 | 161.51 | 157.30 | 159.60 | +9.210% | 6 | 552 | -26.516% |
| 2026-09-11 | 146.36 | 146.36 | 146.14 | 146.14 | -12.202% | 3 | 552 | -19.748% |
| 2026-09-10 | 166.45 | 166.45 | 166.45 | 166.45 | +19.964% | 8 | 544 | -29.540% |
| 2026-09-03 | 138.75 | 138.75 | 138.75 | 138.75 | -11.279% | 1 | 545 | -15.474% |
| 2026-08-31 | 156.43 | 156.43 | 156.39 | 156.39 | -5.304% | 2 | 545 | -25.008% |
| 2026-08-25 | 165.15 | 165.15 | 165.15 | 165.15 | -1.685% | 2 | 543 | -28.986% |
| 2026-08-21 | 167.98 | 167.98 | 167.98 | 167.98 | +4.589% | 2 | 544 | -30.182% |
| 2026-08-14 | 160.55 | 160.61 | 159.82 | 160.61 | +0.772% | 6 | 542 | -26.978% |
| 2026-08-13 | 159.48 | 159.48 | 159.38 | 159.38 | -7.627% | 2 | 541 | -26.415% |
| 2026-08-06 | 172.54 | 172.63 | 172.48 | 172.54 | +1.387% | 12 | 535 | -32.027% |
| 2026-08-05 | 171.52 | 171.77 | 170.17 | 170.18 | -19.878% | 84 | 493 | -31.085% |
| 2026-07-31 | 212.40 | 212.40 | 212.40 | 212.40 | -17.780% | 1 | 493 | -44.783% |
| 2026-06-29 | 258.58 | 258.58 | 258.33 | 258.33 | -6.096% | 122 | 371 | -54.601% |
| 2026-06-23 | 275.10 | 275.10 | 275.10 | 275.10 | +8.422% | 300 | 371 | -57.368% |
| 2026-06-22 | 253.64 | 253.73 | 253.64 | 253.73 | -1.322% | 2 | 372 | -53.778% |
| 2026-06-03 | 257.13 | 257.13 | 257.13 | 257.13 | +2.988% | 1 | 372 | -54.389% |
| 2026-06-02 | 249.67 | 249.67 | 249.67 | 249.67 | -32.607% | 2 | 371 | -53.026% |
| 2026-04-27 | 371.89 | 371.89 | 370.47 | 370.47 | -9.639% | 20 | 21 | -68.343% |
| 2026-04-23 | 385.53 | 409.99 | 381.79 | 409.99 | +7.027% | 5 | 11 | -71.394% |
| 2026-04-22 | 383.53 | 384.24 | 382.99 | 383.07 | -3.635% | 50 | 10 | -69.384% |
| 2026-04-21 | 396.48 | 397.52 | 396.48 | 397.52 | +0.013% | 2 | 4 | -70.497% |
| 2026-04-20 | 393.28 | 397.47 | 393.28 | 397.47 | +5.840% | 2 | 4 | -70.493% |
| 2026-04-17 | 380.60 | 380.98 | 375.54 | 375.54 | -8.347% | 3 | 4 | -68.770% |
| 2026-04-16 | 412.18 | 412.18 | 409.39 | 409.74 | 0.000% | 5 | 3 | -71.377% |