SPXW270331P07170000
SPX Weekly Mar 31 2027 7170.00 Put
optionOPRA
EODOct 27, 2026
134.82USD-4.145%(-5.83)63Vol146OI
SPXW270331P07170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 138.22 | 142.98 | 134.80 | 134.82 | -4.145% | 63 | 146 | 0.000% |
| 2026-10-26 | 140.74 | 140.74 | 140.65 | 140.65 | -9.094% | 6 | 142 | -4.145% |
| 2026-10-23 | 163.92 | 163.92 | 154.72 | 154.72 | +3.930% | 7 | 143 | -12.862% |
| 2026-10-22 | 157.03 | 157.03 | 148.87 | 148.87 | +15.493% | 6 | 146 | -9.438% |
| 2026-10-21 | 128.90 | 128.90 | 128.90 | 128.90 | -5.165% | 1 | 146 | +4.593% |
| 2026-10-20 | 143.97 | 143.97 | 135.92 | 135.92 | -2.755% | 3 | 147 | -0.809% |
| 2026-10-19 | 137.25 | 140.30 | 135.89 | 139.77 | -9.358% | 11 | 146 | -3.542% |
| 2026-10-16 | 154.67 | 160.50 | 147.90 | 154.20 | +18.252% | 20 | 146 | -12.568% |
| 2026-10-15 | 142.52 | 143.77 | 130.40 | 130.40 | -2.497% | 11 | 144 | +3.390% |
| 2026-10-14 | 128.12 | 134.05 | 128.12 | 133.74 | +11.265% | 3 | 144 | +0.808% |
| 2026-10-13 | 123.65 | 123.70 | 120.20 | 120.20 | -1.580% | 8 | 144 | +12.163% |
| 2026-10-09 | 122.10 | 122.13 | 122.10 | 122.13 | -6.464% | 2 | 142 | +10.391% |
| 2026-10-08 | 128.33 | 131.02 | 128.33 | 130.57 | +5.324% | 20 | 145 | +3.255% |
| 2026-10-07 | 128.88 | 131.48 | 123.97 | 123.97 | +2.539% | 27 | 145 | +8.752% |
| 2026-10-06 | 123.72 | 123.83 | 119.80 | 120.90 | -6.460% | 50 | 146 | +11.514% |
| 2026-10-05 | 135.62 | 135.62 | 129.23 | 129.25 | -10.572% | 18 | 143 | +4.309% |
| 2026-10-02 | 139.26 | 144.53 | 137.92 | 144.53 | -3.756% | 12 | 143 | -6.718% |
| 2026-10-01 | 150.35 | 163.63 | 149.55 | 150.17 | +4.597% | 20 | 144 | -10.222% |
| 2026-09-30 | 141.99 | 145.18 | 141.99 | 143.57 | -2.928% | 12 | 148 | -6.095% |
| 2026-09-29 | 149.15 | 152.38 | 147.90 | 147.90 | +0.102% | 9 | 144 | -8.844% |
| 2026-09-28 | 143.69 | 151.73 | 140.12 | 147.75 | +7.011% | 23 | 148 | -8.751% |
| 2026-09-25 | 148.03 | 148.03 | 136.52 | 138.07 | -4.278% | 34 | 135 | -2.354% |
| 2026-09-24 | 150.29 | 156.48 | 144.24 | 144.24 | +0.236% | 17 | 130 | -6.531% |
| 2026-09-23 | 136.93 | 146.98 | 136.93 | 143.90 | +6.593% | 39 | 136 | -6.310% |
| 2026-09-22 | 137.88 | 138.43 | 133.32 | 135.00 | -4.099% | 25 | 132 | -0.133% |
| 2026-09-21 | 148.45 | 148.82 | 140.77 | 140.77 | -11.621% | 31 | 112 | -4.227% |
| 2026-09-18 | 163.48 | 166.68 | 159.28 | 159.28 | -3.144% | 13 | 119 | -15.357% |
| 2026-09-17 | 167.56 | 167.56 | 164.45 | 164.45 | -12.059% | 7 | 114 | -18.018% |
| 2026-09-16 | 171.92 | 193.78 | 169.47 | 187.00 | +5.400% | 37 | 107 | -27.904% |
| 2026-09-15 | 178.27 | 178.27 | 177.42 | 177.42 | +6.751% | 6 | 106 | -24.011% |
| 2026-09-11 | 165.49 | 166.20 | 165.49 | 166.20 | -3.540% | 73 | 38 | -18.881% |
| 2026-09-09 | 172.30 | 172.30 | 172.30 | 172.30 | +2.927% | 1 | 38 | -21.753% |
| 2026-08-28 | 167.40 | 167.40 | 167.40 | 167.40 | -9.249% | 11 | 27 | -19.462% |
| 2026-08-26 | 184.47 | 184.47 | 184.46 | 184.46 | +0.754% | 6 | 24 | -26.911% |
| 2026-08-17 | 182.95 | 183.08 | 182.95 | 183.08 | -0.185% | 6 | 26 | -26.360% |
| 2026-08-14 | 183.38 | 183.42 | 183.38 | 183.42 | +1.114% | 4 | 24 | -26.497% |
| 2026-08-13 | 181.40 | 181.40 | 181.40 | 181.40 | -29.934% | 14 | 10 | -25.678% |
| 2026-07-31 | 258.90 | 258.90 | 258.90 | 258.90 | +2.062% | 2 | 10 | -47.926% |
| 2026-07-22 | 253.67 | 253.67 | 253.67 | 253.67 | -16.253% | 2 | 10 | -46.852% |
| 2026-06-08 | 302.90 | 302.90 | 302.90 | 302.90 | -14.435% | 1 | 11 | -55.490% |
| 2026-05-07 | 354.00 | 354.00 | 354.00 | 354.00 | -16.365% | 1 | 10 | -61.915% |
| 2026-04-28 | 423.27 | 423.27 | 423.27 | 423.27 | +3.365% | 16 | 10 | -68.148% |
| 2026-04-27 | 408.54 | 409.52 | 408.49 | 409.49 | 0.000% | 4 | 2 | -67.076% |