SPXW270331P07150000
SPX Weekly Mar 31 2027 7150.00 Put
optionOPRA
EODOct 28, 2026
126.90USD-5.545%(-7.45)1Vol475OI
SPXW270331P07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 126.90 | 126.90 | 126.90 | 126.90 | -5.545% | 1 | 475 | 0.000% |
| 2026-10-27 | 135.22 | 139.88 | 131.60 | 134.35 | -6.779% | 16 | 477 | -5.545% |
| 2026-10-26 | 144.12 | 144.12 | 144.12 | 144.12 | -9.450% | 1 | 476 | -11.948% |
| 2026-10-23 | 160.52 | 164.15 | 151.47 | 159.16 | +9.223% | 16 | 469 | -20.269% |
| 2026-10-22 | 142.97 | 154.35 | 142.97 | 145.72 | +17.421% | 11 | 466 | -12.915% |
| 2026-10-21 | 124.10 | 124.10 | 124.10 | 124.10 | -4.259% | 1 | 466 | +2.256% |
| 2026-10-20 | 132.17 | 132.17 | 129.62 | 129.62 | -15.419% | 2 | 464 | -2.098% |
| 2026-10-16 | 122.87 | 158.91 | 122.87 | 153.25 | +21.878% | 19 | 452 | -17.194% |
| 2026-10-15 | 141.66 | 141.66 | 125.74 | 125.74 | -9.540% | 10 | 452 | +0.923% |
| 2026-10-14 | 127.88 | 139.00 | 127.88 | 139.00 | +16.269% | 86 | 391 | -8.705% |
| 2026-10-13 | 120.89 | 120.89 | 119.55 | 119.55 | -3.744% | 9 | 392 | +6.148% |
| 2026-10-09 | 122.25 | 124.20 | 122.25 | 124.20 | -4.491% | 7 | 394 | +2.174% |
| 2026-10-08 | 129.75 | 130.04 | 129.75 | 130.04 | +5.278% | 2 | 393 | -2.415% |
| 2026-10-07 | 123.52 | 123.52 | 123.52 | 123.52 | +4.413% | 1 | 392 | +2.736% |
| 2026-10-06 | 121.07 | 121.07 | 117.20 | 118.30 | -6.371% | 53 | 391 | +7.270% |
| 2026-10-05 | 129.82 | 130.55 | 126.35 | 126.35 | -10.256% | 47 | 376 | +0.435% |
| 2026-10-02 | 136.31 | 140.79 | 135.02 | 140.79 | -4.672% | 10 | 375 | -9.866% |
| 2026-10-01 | 147.15 | 157.87 | 146.35 | 147.69 | -1.579% | 18 | 375 | -14.077% |
| 2026-09-30 | 140.70 | 150.06 | 136.65 | 150.06 | +3.633% | 22 | 369 | -15.434% |
| 2026-09-29 | 141.38 | 149.08 | 141.38 | 144.80 | +0.402% | 13 | 370 | -12.362% |
| 2026-09-28 | 142.68 | 146.75 | 137.17 | 144.22 | +6.695% | 17 | 365 | -12.009% |
| 2026-09-25 | 144.88 | 144.88 | 134.32 | 135.17 | -4.298% | 33 | 362 | -6.118% |
| 2026-09-24 | 146.09 | 153.13 | 141.24 | 141.24 | +0.241% | 16 | 364 | -10.153% |
| 2026-09-23 | 133.98 | 143.83 | 133.98 | 140.90 | +6.662% | 34 | 353 | -9.936% |
| 2026-09-22 | 134.93 | 134.93 | 130.65 | 132.10 | -2.975% | 16 | 355 | -3.936% |
| 2026-09-21 | 145.35 | 145.72 | 135.47 | 136.15 | -12.685% | 55 | 328 | -6.794% |
| 2026-09-18 | 160.03 | 163.13 | 155.93 | 155.93 | -1.881% | 11 | 328 | -18.617% |
| 2026-09-17 | 162.30 | 162.30 | 158.92 | 158.92 | -13.253% | 25 | 329 | -20.149% |
| 2026-09-16 | 168.37 | 189.78 | 166.02 | 183.20 | +5.396% | 32 | 325 | -30.731% |
| 2026-09-15 | 173.45 | 176.30 | 173.45 | 173.82 | +7.363% | 14 | 327 | -26.993% |
| 2026-09-11 | 163.22 | 163.22 | 161.90 | 161.90 | -5.834% | 98 | 283 | -21.618% |
| 2026-09-01 | 171.93 | 171.93 | 171.93 | 171.93 | +3.199% | 4 | 279 | -26.191% |
| 2026-08-27 | 166.60 | 166.60 | 166.60 | 166.60 | -9.225% | 1 | 279 | -23.830% |
| 2026-08-25 | 183.60 | 183.60 | 183.53 | 183.53 | -1.238% | 6 | 276 | -30.856% |
| 2026-08-24 | 186.62 | 186.62 | 185.70 | 185.83 | -0.439% | 17 | 260 | -31.712% |
| 2026-08-21 | 186.59 | 186.65 | 186.59 | 186.65 | -1.686% | 2 | 259 | -32.012% |
| 2026-08-18 | 189.80 | 191.65 | 189.80 | 189.85 | +2.334% | 48 | 235 | -33.158% |
| 2026-08-17 | 178.27 | 185.52 | 178.26 | 185.52 | +3.440% | 7 | 233 | -31.598% |
| 2026-08-14 | 178.96 | 179.35 | 178.82 | 179.35 | -3.487% | 64 | 209 | -29.244% |
| 2026-08-11 | 186.04 | 186.04 | 185.83 | 185.83 | +0.264% | 4 | 209 | -31.712% |
| 2026-08-10 | 184.19 | 185.39 | 184.15 | 185.34 | -0.782% | 116 | 183 | -31.531% |
| 2026-08-05 | 186.80 | 186.80 | 186.80 | 186.80 | -25.990% | 3 | 186 | -32.066% |
| 2026-07-21 | 252.40 | 252.40 | 252.40 | 252.40 | -3.184% | 1 | 186 | -49.723% |
| 2026-07-07 | 260.70 | 260.70 | 260.70 | 260.70 | +0.524% | 10 | 27 | -51.323% |
| 2026-07-02 | 259.34 | 259.34 | 259.34 | 259.34 | -0.522% | 1 | 28 | -51.068% |
| 2026-07-01 | 261.00 | 261.00 | 260.70 | 260.70 | -1.310% | 2 | 27 | -51.323% |
| 2026-06-30 | 263.91 | 264.16 | 263.91 | 264.16 | -12.530% | 2 | 26 | -51.961% |
| 2026-06-24 | 302.00 | 302.00 | 302.00 | 302.00 | +11.226% | 1 | 26 | -57.980% |
| 2026-06-01 | 270.75 | 271.52 | 270.75 | 271.52 | +0.103% | 4 | 25 | -53.263% |
| 2026-05-29 | 271.24 | 271.24 | 271.24 | 271.24 | -15.475% | 20 | 26 | -53.215% |
| 2026-05-20 | 320.90 | 320.90 | 320.90 | 320.90 | -2.719% | 1 | 27 | -60.455% |
| 2026-05-19 | 343.55 | 343.55 | 329.87 | 329.87 | +5.238% | 2 | 26 | -61.530% |
| 2026-05-14 | 312.72 | 313.45 | 312.72 | 313.45 | -9.538% | 2 | 25 | -59.515% |
| 2026-05-07 | 346.50 | 346.50 | 346.50 | 346.50 | -4.327% | 1 | 25 | -63.377% |
| 2026-05-01 | 362.17 | 362.17 | 362.17 | 362.17 | -8.018% | 1 | 24 | -64.961% |
| 2026-04-30 | 393.81 | 393.81 | 393.74 | 393.74 | -3.434% | 2 | 24 | -67.771% |
| 2026-04-28 | 411.34 | 411.34 | 407.74 | 407.74 | +0.741% | 2 | 24 | -68.877% |
| 2026-04-27 | 405.12 | 405.34 | 404.74 | 404.74 | -0.121% | 22 | 23 | -68.647% |
| 2026-04-24 | 405.23 | 405.23 | 405.23 | 405.23 | -3.043% | 1 | 2 | -68.684% |
| 2026-04-20 | 417.95 | 417.95 | 417.95 | 417.95 | 0.000% | 1 | 1 | -69.638% |