SPXW270331P07140000
SPX Weekly Mar 31 2027 7140.00 Put
optionOPRA
EODOct 28, 2026
125.57USD-19.687%(-30.78)1Vol90OI
SPXW270331P07140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 125.57 | 125.57 | 125.57 | 125.57 | -19.687% | 1 | 90 | 0.000% |
| 2026-10-23 | 158.55 | 158.55 | 156.35 | 156.35 | +5.749% | 3 | 91 | -19.687% |
| 2026-10-22 | 142.90 | 148.77 | 140.27 | 147.85 | +21.417% | 8 | 92 | -15.069% |
| 2026-10-21 | 125.90 | 125.90 | 121.77 | 121.77 | -7.202% | 11 | 95 | +3.121% |
| 2026-10-20 | 139.42 | 139.42 | 131.22 | 131.22 | -2.257% | 4 | 95 | -4.306% |
| 2026-10-19 | 135.53 | 135.80 | 129.30 | 134.25 | -10.141% | 14 | 97 | -6.466% |
| 2026-10-16 | 135.76 | 155.55 | 135.76 | 149.40 | +19.205% | 10 | 91 | -15.950% |
| 2026-10-15 | 132.08 | 132.08 | 123.94 | 125.33 | -5.318% | 12 | 93 | +0.191% |
| 2026-10-14 | 127.28 | 135.13 | 127.28 | 132.37 | +13.847% | 9 | 92 | -5.137% |
| 2026-10-13 | 118.38 | 119.70 | 116.27 | 116.27 | -0.343% | 11 | 90 | +7.999% |
| 2026-10-12 | 116.15 | 116.67 | 116.15 | 116.67 | -1.319% | 3 | 90 | +7.628% |
| 2026-10-09 | 120.95 | 121.30 | 118.23 | 118.23 | -5.943% | 4 | 93 | +6.208% |
| 2026-10-08 | 123.93 | 126.80 | 123.93 | 125.70 | +4.576% | 16 | 88 | -0.103% |
| 2026-10-07 | 124.68 | 126.21 | 120.20 | 120.20 | +3.380% | 25 | 87 | +4.468% |
| 2026-10-06 | 119.45 | 119.45 | 116.05 | 116.27 | -6.850% | 13 | 88 | +7.999% |
| 2026-10-05 | 132.37 | 132.37 | 124.82 | 124.82 | -7.017% | 12 | 90 | +0.601% |
| 2026-10-02 | 133.72 | 139.88 | 133.05 | 134.24 | -14.070% | 8 | 92 | -6.459% |
| 2026-10-01 | 158.00 | 158.43 | 152.60 | 156.22 | +5.697% | 12 | 89 | -19.620% |
| 2026-09-30 | 137.50 | 147.80 | 137.50 | 147.80 | +3.429% | 6 | 86 | -15.041% |
| 2026-09-28 | 141.10 | 142.90 | 141.10 | 142.90 | +8.323% | 6 | 86 | -12.127% |
| 2026-09-25 | 139.71 | 139.71 | 131.92 | 131.92 | -7.079% | 4 | 85 | -4.814% |
| 2026-09-24 | 141.97 | 141.97 | 141.97 | 141.97 | +2.365% | 1 | 85 | -11.552% |
| 2026-09-23 | 133.93 | 139.52 | 133.93 | 138.69 | +3.407% | 9 | 83 | -9.460% |
| 2026-09-21 | 143.10 | 143.10 | 134.12 | 134.12 | -12.568% | 8 | 86 | -6.375% |
| 2026-09-18 | 161.65 | 161.65 | 153.40 | 153.40 | -3.595% | 3 | 87 | -18.142% |
| 2026-09-17 | 161.11 | 161.11 | 159.12 | 159.12 | -12.137% | 34 | 87 | -21.085% |
| 2026-09-16 | 166.27 | 192.08 | 165.02 | 181.10 | +5.505% | 8 | 87 | -30.663% |
| 2026-09-15 | 171.65 | 171.65 | 171.65 | 171.65 | +2.227% | 1 | 86 | -26.845% |
| 2026-09-14 | 162.80 | 167.91 | 162.80 | 167.91 | +4.195% | 3 | 88 | -25.216% |
| 2026-09-11 | 161.15 | 161.15 | 161.15 | 161.15 | +9.351% | 5 | 84 | -22.079% |
| 2026-09-04 | 148.38 | 148.38 | 147.37 | 147.37 | +0.683% | 5 | 86 | -14.793% |
| 2026-09-03 | 149.15 | 149.15 | 146.37 | 146.37 | -9.087% | 3 | 83 | -14.211% |
| 2026-09-02 | 161.00 | 161.00 | 161.00 | 161.00 | -3.477% | 2 | 82 | -22.006% |
| 2026-09-01 | 166.80 | 166.80 | 166.80 | 166.80 | +2.162% | 1 | 82 | -24.718% |
| 2026-08-31 | 170.58 | 170.58 | 163.27 | 163.27 | -1.455% | 3 | 81 | -23.091% |
| 2026-08-28 | 165.67 | 165.68 | 165.56 | 165.68 | +1.271% | 5 | 81 | -24.209% |
| 2026-08-27 | 163.60 | 163.60 | 163.60 | 163.60 | -5.554% | 1 | 80 | -23.246% |
| 2026-08-26 | 173.22 | 173.22 | 173.22 | 173.22 | -2.898% | 1 | 79 | -27.508% |
| 2026-08-25 | 178.39 | 178.39 | 178.39 | 178.39 | -3.521% | 1 | 78 | -29.609% |
| 2026-08-24 | 184.90 | 184.90 | 184.90 | 184.90 | +4.777% | 1 | 78 | -32.088% |
| 2026-08-14 | 176.34 | 176.47 | 176.34 | 176.47 | -0.299% | 2 | 77 | -28.843% |
| 2026-08-13 | 177.04 | 177.04 | 176.87 | 177.00 | -1.787% | 20 | 64 | -29.056% |
| 2026-08-10 | 180.37 | 180.37 | 180.22 | 180.22 | -1.996% | 6 | 61 | -30.324% |
| 2026-08-07 | 184.02 | 184.02 | 183.89 | 183.89 | -9.266% | 6 | 58 | -31.715% |
| 2026-08-04 | 202.67 | 202.67 | 202.67 | 202.67 | -4.401% | 2 | 60 | -38.042% |
| 2026-08-03 | 212.00 | 212.00 | 212.00 | 212.00 | -18.213% | 2 | 60 | -40.769% |
| 2026-07-20 | 259.21 | 259.21 | 259.21 | 259.21 | +5.546% | 2 | 58 | -51.557% |
| 2026-07-09 | 245.59 | 245.59 | 245.59 | 245.59 | -6.120% | 2 | 56 | -48.870% |
| 2026-06-16 | 261.60 | 261.60 | 261.60 | 261.60 | -28.244% | 2 | 56 | -51.999% |
| 2026-05-01 | 364.47 | 364.57 | 364.47 | 364.57 | -11.848% | 48 | 32 | -65.557% |
| 2026-04-28 | 409.55 | 413.57 | 409.55 | 413.57 | 0.000% | 66 | 32 | -69.638% |