SPXW270331P07100000
SPX Weekly Mar 31 2027 7100.00 Put
optionOPRA
EODOct 27, 2026
124.43USD-4.892%(-6.40)1Vol1,027OI
SPXW270331P07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 124.43 | 124.43 | 124.43 | 124.43 | -4.892% | 1 | 1,027 | 0.000% |
| 2026-10-26 | 130.83 | 130.83 | 130.83 | 130.83 | -8.106% | 1 | 1,026 | -4.892% |
| 2026-10-22 | 142.02 | 142.37 | 142.02 | 142.37 | +22.227% | 3 | 1,027 | -12.601% |
| 2026-10-21 | 118.03 | 118.03 | 116.48 | 116.48 | -20.170% | 3 | 1,028 | +6.825% |
| 2026-10-16 | 145.91 | 145.91 | 145.91 | 145.91 | +15.271% | 1 | 1,028 | -14.721% |
| 2026-10-14 | 126.70 | 130.11 | 123.51 | 126.58 | +10.454% | 340 | 954 | -1.699% |
| 2026-10-13 | 111.17 | 114.60 | 111.17 | 114.60 | +2.294% | 6 | 958 | +8.578% |
| 2026-10-12 | 112.16 | 112.16 | 112.03 | 112.03 | -2.183% | 2 | 957 | +11.068% |
| 2026-10-09 | 116.20 | 116.91 | 114.45 | 114.53 | +2.837% | 69 | 957 | +8.644% |
| 2026-10-06 | 111.25 | 111.37 | 110.72 | 111.37 | -6.803% | 54 | 952 | +11.727% |
| 2026-10-05 | 123.00 | 123.00 | 119.50 | 119.50 | -7.544% | 2 | 953 | +4.126% |
| 2026-10-02 | 129.25 | 129.25 | 129.25 | 129.25 | -7.401% | 1 | 954 | -3.729% |
| 2026-10-01 | 139.58 | 139.58 | 139.58 | 139.58 | +4.539% | 1 | 954 | -10.854% |
| 2026-09-29 | 133.52 | 133.52 | 133.52 | 133.52 | -2.133% | 1 | 953 | -6.808% |
| 2026-09-28 | 133.98 | 138.52 | 133.98 | 136.43 | +4.841% | 11 | 948 | -8.796% |
| 2026-09-25 | 130.13 | 130.13 | 130.13 | 130.13 | -8.610% | 1 | 948 | -4.380% |
| 2026-09-24 | 142.39 | 142.39 | 142.39 | 142.39 | +6.206% | 1 | 947 | -12.613% |
| 2026-09-23 | 130.86 | 134.07 | 130.81 | 134.07 | -2.338% | 7 | 946 | -7.190% |
| 2026-09-21 | 137.50 | 137.50 | 137.28 | 137.28 | -11.301% | 4 | 946 | -9.360% |
| 2026-09-18 | 154.77 | 154.77 | 154.77 | 154.77 | -0.418% | 4 | 946 | -19.603% |
| 2026-09-17 | 154.21 | 157.02 | 154.19 | 155.42 | -6.119% | 48 | 946 | -19.940% |
| 2026-09-15 | 165.55 | 165.55 | 165.55 | 165.55 | +7.752% | 1 | 946 | -24.838% |
| 2026-09-11 | 156.20 | 156.20 | 153.64 | 153.64 | -11.899% | 7 | 951 | -19.012% |
| 2026-09-10 | 172.83 | 174.39 | 172.83 | 174.39 | +15.705% | 8 | 947 | -28.648% |
| 2026-09-08 | 150.52 | 151.67 | 150.27 | 150.72 | +3.268% | 36 | 943 | -17.443% |
| 2026-09-03 | 145.95 | 145.95 | 145.95 | 145.95 | -6.783% | 1 | 944 | -14.745% |
| 2026-09-02 | 156.48 | 156.57 | 156.48 | 156.57 | -4.809% | 38 | 944 | -20.528% |
| 2026-09-01 | 164.48 | 164.48 | 164.48 | 164.48 | +1.456% | 4 | 939 | -24.349% |
| 2026-08-31 | 162.35 | 162.35 | 162.12 | 162.12 | +3.261% | 4 | 939 | -23.248% |
| 2026-08-28 | 158.74 | 158.74 | 157.00 | 157.00 | +0.686% | 7 | 939 | -20.745% |
| 2026-08-27 | 155.93 | 155.93 | 155.93 | 155.93 | -15.278% | 1 | 940 | -20.201% |
| 2026-08-20 | 184.05 | 184.05 | 184.05 | 184.05 | +0.916% | 4 | 936 | -32.393% |
| 2026-08-18 | 182.40 | 182.40 | 182.38 | 182.38 | +6.842% | 6 | 936 | -31.774% |
| 2026-08-14 | 171.42 | 172.16 | 170.70 | 170.70 | +1.777% | 120 | 936 | -27.106% |
| 2026-08-13 | 167.72 | 167.72 | 167.72 | 167.72 | -4.612% | 1 | 936 | -25.811% |
| 2026-08-10 | 174.49 | 177.02 | 174.46 | 175.83 | -1.297% | 20 | 935 | -29.233% |
| 2026-08-05 | 178.14 | 178.14 | 178.14 | 178.14 | -5.980% | 2 | 937 | -30.150% |
| 2026-08-04 | 195.32 | 195.32 | 189.47 | 189.47 | -21.424% | 9 | 945 | -34.327% |
| 2026-07-30 | 242.10 | 242.10 | 241.13 | 241.13 | -6.241% | 3 | 942 | -48.397% |
| 2026-07-29 | 257.18 | 257.18 | 257.18 | 257.18 | +6.154% | 6 | 948 | -51.618% |
| 2026-07-28 | 259.83 | 259.83 | 242.27 | 242.27 | -4.614% | 10 | 945 | -48.640% |
| 2026-07-27 | 241.20 | 253.99 | 241.20 | 253.99 | -5.870% | 5 | 941 | -51.010% |
| 2026-07-23 | 269.83 | 269.83 | 269.83 | 269.83 | +5.870% | 1 | 941 | -53.886% |
| 2026-07-20 | 254.87 | 254.87 | 254.87 | 254.87 | -2.086% | 2 | 939 | -51.179% |
| 2026-07-17 | 260.30 | 260.30 | 260.30 | 260.30 | +12.020% | 2 | 939 | -52.197% |
| 2026-07-16 | 232.37 | 232.37 | 232.37 | 232.37 | -0.896% | 1 | 938 | -46.452% |
| 2026-07-13 | 234.47 | 234.47 | 234.47 | 234.47 | +3.154% | 1 | 937 | -46.931% |
| 2026-07-10 | 227.30 | 227.30 | 227.30 | 227.30 | -8.132% | 1 | 938 | -45.257% |
| 2026-07-07 | 247.42 | 247.42 | 247.42 | 247.42 | +2.451% | 1 | 937 | -49.709% |
| 2026-07-02 | 241.50 | 241.50 | 241.50 | 241.50 | -0.412% | 14 | 937 | -48.476% |
| 2026-07-01 | 248.00 | 248.00 | 242.50 | 242.50 | -2.786% | 178 | 841 | -48.689% |
| 2026-06-30 | 252.11 | 252.11 | 249.45 | 249.45 | -5.978% | 89 | 889 | -50.118% |
| 2026-06-29 | 275.25 | 275.42 | 265.31 | 265.31 | +2.496% | 19 | 889 | -53.100% |
| 2026-06-17 | 258.85 | 258.85 | 258.85 | 258.85 | +0.979% | 1 | 889 | -51.930% |
| 2026-06-15 | 256.34 | 256.34 | 256.34 | 256.34 | -20.163% | 1 | 889 | -51.459% |
| 2026-06-09 | 321.08 | 321.08 | 321.08 | 321.08 | +5.442% | 1 | 890 | -61.246% |
| 2026-06-05 | 281.24 | 304.51 | 281.24 | 304.51 | +14.650% | 7 | 887 | -59.138% |
| 2026-06-04 | 265.60 | 265.60 | 265.60 | 265.60 | -1.692% | 1 | 887 | -53.151% |
| 2026-06-03 | 270.17 | 270.17 | 270.17 | 270.17 | +2.965% | 1 | 886 | -53.944% |
| 2026-05-29 | 262.39 | 262.39 | 262.39 | 262.39 | -2.403% | 4 | 882 | -52.578% |
| 2026-05-28 | 268.93 | 268.93 | 268.82 | 268.85 | -3.793% | 4 | 882 | -53.718% |
| 2026-05-26 | 281.70 | 281.75 | 279.45 | 279.45 | -8.145% | 4 | 881 | -55.473% |
| 2026-05-20 | 304.23 | 304.23 | 304.23 | 304.23 | -7.040% | 1 | 882 | -59.100% |
| 2026-05-19 | 327.27 | 327.27 | 327.27 | 327.27 | +1.344% | 301 | 630 | -61.979% |
| 2026-05-18 | 322.93 | 322.93 | 322.93 | 322.93 | -0.484% | 1 | 630 | -61.468% |
| 2026-05-15 | 324.50 | 324.50 | 324.50 | 324.50 | +1.492% | 1 | 629 | -61.655% |
| 2026-05-13 | 319.73 | 319.73 | 319.73 | 319.73 | -4.089% | 1 | 629 | -61.083% |
| 2026-05-12 | 333.36 | 333.36 | 333.36 | 333.36 | +4.214% | 1 | 629 | -62.674% |
| 2026-05-11 | 321.13 | 322.12 | 319.10 | 319.88 | -10.944% | 84 | 591 | -61.101% |
| 2026-05-05 | 358.74 | 359.19 | 358.74 | 359.19 | -4.620% | 52 | 591 | -65.358% |
| 2026-05-04 | 376.59 | 376.59 | 376.59 | 376.59 | +7.890% | 2 | 589 | -66.959% |
| 2026-05-01 | 349.05 | 349.05 | 349.05 | 349.05 | -5.412% | 1 | 589 | -64.352% |
| 2026-04-30 | 369.02 | 369.02 | 369.02 | 369.02 | -7.791% | 1 | 589 | -66.281% |
| 2026-04-29 | 394.14 | 402.40 | 389.68 | 400.20 | +0.806% | 68 | 588 | -68.908% |
| 2026-04-28 | 397.38 | 397.74 | 396.09 | 397.00 | +3.160% | 25 | 566 | -68.657% |
| 2026-04-27 | 392.39 | 394.74 | 384.84 | 384.84 | -1.298% | 100 | 565 | -67.667% |
| 2026-04-24 | 396.89 | 400.04 | 387.09 | 389.90 | -2.870% | 181 | 525 | -68.087% |
| 2026-04-23 | 399.51 | 426.68 | 391.37 | 401.42 | +1.749% | 591 | 455 | -69.003% |
| 2026-04-22 | 399.11 | 400.17 | 394.52 | 394.52 | -4.201% | 174 | 204 | -68.460% |
| 2026-04-21 | 398.90 | 413.77 | 398.90 | 411.82 | -0.206% | 44 | 116 | -69.785% |
| 2026-04-20 | 408.28 | 412.67 | 408.28 | 412.67 | +5.610% | 2 | 116 | -69.848% |
| 2026-04-17 | 395.30 | 395.73 | 390.75 | 390.75 | -20.249% | 3 | 118 | -68.156% |
| 2026-04-13 | 491.18 | 491.18 | 489.96 | 489.96 | -2.745% | 30 | 35 | -74.604% |
| 2026-04-09 | 503.79 | 503.79 | 503.79 | 503.79 | -21.166% | 4 | 5 | -75.301% |
| 2026-03-23 | 639.05 | 639.05 | 639.05 | 639.05 | 0.000% | 1 | 1 | -80.529% |