SPXW270331P07120000
SPX Weekly Mar 31 2027 7120.00 Put
optionOPRA
EODOct 27, 2026
126.87USD-5.229%(-7.00)1Vol330OI
SPXW270331P07120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 126.87 | 126.87 | 126.87 | 126.87 | -5.229% | 1 | 330 | 0.000% |
| 2026-10-26 | 140.04 | 140.04 | 133.87 | 133.87 | -12.532% | 2 | 331 | -5.229% |
| 2026-10-23 | 153.05 | 153.05 | 153.05 | 153.05 | +11.496% | 2 | 329 | -17.106% |
| 2026-10-22 | 139.80 | 139.80 | 137.27 | 137.27 | +14.583% | 7 | 325 | -7.576% |
| 2026-10-21 | 122.70 | 122.70 | 119.80 | 119.80 | -5.334% | 2 | 326 | +5.902% |
| 2026-10-19 | 132.68 | 132.68 | 126.55 | 126.55 | -13.494% | 7 | 332 | +0.253% |
| 2026-10-16 | 133.54 | 154.06 | 133.54 | 146.29 | +15.965% | 11 | 327 | -13.275% |
| 2026-10-15 | 126.15 | 126.15 | 126.15 | 126.15 | -2.549% | 1 | 327 | +0.571% |
| 2026-10-14 | 123.73 | 129.45 | 123.73 | 129.45 | +2.535% | 9 | 322 | -1.993% |
| 2026-10-05 | 126.60 | 126.60 | 126.25 | 126.25 | -8.581% | 9 | 331 | +0.491% |
| 2026-09-29 | 138.40 | 138.40 | 138.10 | 138.10 | +1.083% | 37 | 368 | -8.132% |
| 2026-09-23 | 136.62 | 136.62 | 136.62 | 136.62 | +4.545% | 1 | 369 | -7.137% |
| 2026-09-22 | 130.68 | 130.68 | 130.68 | 130.68 | -3.486% | 252 | 382 | -2.916% |
| 2026-09-21 | 135.40 | 135.40 | 135.40 | 135.40 | -9.854% | 2 | 383 | -6.300% |
| 2026-09-18 | 158.25 | 158.25 | 150.20 | 150.20 | -4.130% | 4 | 382 | -15.533% |
| 2026-09-17 | 156.67 | 156.67 | 156.67 | 156.67 | -11.685% | 1 | 382 | -19.021% |
| 2026-09-16 | 161.67 | 188.13 | 161.67 | 177.40 | +3.913% | 3 | 383 | -28.484% |
| 2026-09-15 | 170.72 | 170.72 | 170.72 | 170.72 | +0.958% | 1 | 383 | -25.685% |
| 2026-09-14 | 169.70 | 169.80 | 169.10 | 169.10 | +9.898% | 98 | 291 | -24.973% |
| 2026-09-08 | 154.07 | 154.07 | 153.87 | 153.87 | +7.249% | 6 | 291 | -17.547% |
| 2026-09-03 | 146.20 | 146.20 | 143.47 | 143.47 | -9.081% | 3 | 291 | -11.570% |
| 2026-09-02 | 157.80 | 157.80 | 157.80 | 157.80 | -3.486% | 2 | 291 | -19.601% |
| 2026-09-01 | 163.50 | 163.50 | 163.50 | 163.50 | +2.143% | 1 | 292 | -22.404% |
| 2026-08-31 | 167.23 | 167.23 | 160.07 | 160.07 | -1.453% | 3 | 292 | -20.741% |
| 2026-08-28 | 162.43 | 162.43 | 162.43 | 162.43 | +1.266% | 1 | 292 | -21.893% |
| 2026-08-27 | 160.40 | 160.40 | 160.40 | 160.40 | -5.575% | 1 | 292 | -20.904% |
| 2026-08-26 | 169.87 | 169.87 | 169.87 | 169.87 | -2.926% | 1 | 292 | -25.313% |
| 2026-08-25 | 174.99 | 174.99 | 174.99 | 174.99 | -3.534% | 1 | 292 | -27.499% |
| 2026-08-24 | 181.40 | 181.40 | 181.40 | 181.40 | +2.030% | 1 | 292 | -30.061% |
| 2026-08-21 | 180.86 | 180.86 | 177.79 | 177.79 | -4.890% | 25 | 267 | -28.641% |
| 2026-08-20 | 186.82 | 187.23 | 186.78 | 186.93 | +7.234% | 12 | 267 | -32.130% |
| 2026-08-13 | 173.89 | 174.32 | 173.85 | 174.32 | -16.172% | 72 | 267 | -27.220% |
| 2026-08-03 | 207.95 | 207.95 | 207.95 | 207.95 | -19.023% | 252 | 19 | -38.990% |
| 2026-06-30 | 260.70 | 260.70 | 256.80 | 256.80 | -0.194% | 28 | 5 | -50.596% |
| 2026-06-16 | 257.30 | 257.30 | 257.30 | 257.30 | -33.471% | 2 | 5 | -50.692% |
| 2026-04-30 | 386.56 | 386.75 | 386.56 | 386.75 | -4.116% | 4 | 5 | -67.196% |
| 2026-04-28 | 403.35 | 403.35 | 403.35 | 403.35 | +2.386% | 2 | 3 | -68.546% |
| 2026-04-27 | 393.95 | 393.95 | 393.95 | 393.95 | -8.388% | 1 | 1 | -67.795% |
| 2026-04-21 | 430.02 | 430.02 | 430.02 | 430.02 | +8.413% | 1 | 1 | -70.497% |
| 2026-04-17 | 396.65 | 396.65 | 396.65 | 396.65 | 0.000% | 1 | 1 | -68.015% |