SPXW270331P07180000
SPX Weekly Mar 31 2027 7180.00 Put
optionOPRA
EODOct 28, 2026
136.31USD-16.230%(-26.41)2Vol138OI
SPXW270331P07180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 136.31 | 136.31 | 136.31 | 136.31 | -16.230% | 2 | 137 | 0.000% |
| 2026-10-23 | 168.41 | 168.41 | 160.92 | 162.72 | +8.574% | 53 | 163 | -16.230% |
| 2026-10-22 | 140.72 | 159.58 | 140.72 | 149.87 | +15.954% | 31 | 161 | -9.048% |
| 2026-10-21 | 131.58 | 131.72 | 129.25 | 129.25 | -3.989% | 13 | 155 | +5.462% |
| 2026-10-20 | 146.32 | 146.32 | 134.62 | 134.62 | -3.802% | 6 | 160 | +1.255% |
| 2026-10-19 | 143.51 | 143.51 | 138.65 | 139.94 | -1.388% | 7 | 159 | -2.594% |
| 2026-10-15 | 142.51 | 142.51 | 141.91 | 141.91 | +6.675% | 6 | 159 | -3.946% |
| 2026-10-14 | 133.03 | 133.03 | 133.03 | 133.03 | +7.699% | 2 | 160 | +2.466% |
| 2026-10-13 | 124.07 | 124.07 | 123.52 | 123.52 | -1.397% | 9 | 153 | +10.355% |
| 2026-10-07 | 133.08 | 133.08 | 125.27 | 125.27 | +3.443% | 4 | 155 | +8.813% |
| 2026-10-06 | 121.95 | 121.95 | 121.10 | 121.10 | -10.010% | 3 | 154 | +12.560% |
| 2026-10-05 | 137.57 | 137.57 | 134.57 | 134.57 | -5.816% | 3 | 152 | +1.293% |
| 2026-10-02 | 138.45 | 146.95 | 138.45 | 142.88 | -9.684% | 6 | 153 | -4.598% |
| 2026-10-01 | 151.77 | 162.82 | 151.35 | 158.20 | +8.230% | 13 | 150 | -13.837% |
| 2026-09-30 | 144.40 | 146.17 | 143.96 | 146.17 | -2.358% | 25 | 133 | -6.746% |
| 2026-09-29 | 148.27 | 153.79 | 148.27 | 149.70 | +3.563% | 10 | 133 | -8.945% |
| 2026-09-28 | 146.10 | 146.10 | 144.09 | 144.55 | +4.883% | 5 | 133 | -5.700% |
| 2026-09-25 | 148.25 | 148.35 | 137.82 | 137.82 | -8.819% | 9 | 133 | -1.096% |
| 2026-09-24 | 153.82 | 156.20 | 148.38 | 151.15 | +4.385% | 15 | 133 | -9.818% |
| 2026-09-23 | 140.48 | 147.70 | 140.48 | 144.80 | +6.627% | 14 | 132 | -5.863% |
| 2026-09-22 | 139.33 | 139.33 | 135.80 | 135.80 | -3.947% | 8 | 132 | +0.376% |
| 2026-09-21 | 145.10 | 145.10 | 141.38 | 141.38 | -12.235% | 6 | 132 | -3.586% |
| 2026-09-18 | 165.65 | 166.48 | 161.09 | 161.09 | -5.157% | 19 | 141 | -15.383% |
| 2026-09-17 | 169.85 | 169.85 | 169.85 | 169.85 | -10.037% | 2 | 141 | -19.747% |
| 2026-09-16 | 173.72 | 190.03 | 172.87 | 188.80 | +5.328% | 8 | 142 | -27.802% |
| 2026-09-15 | 181.20 | 181.20 | 179.25 | 179.25 | +3.243% | 7 | 146 | -23.955% |
| 2026-09-14 | 179.82 | 179.82 | 173.60 | 173.62 | +4.717% | 23 | 142 | -21.489% |
| 2026-09-11 | 171.28 | 171.28 | 165.80 | 165.80 | +2.245% | 7 | 140 | -17.786% |
| 2026-09-08 | 162.16 | 162.16 | 162.16 | 162.16 | +4.755% | 3 | 140 | -15.941% |
| 2026-09-04 | 153.73 | 155.93 | 153.73 | 154.80 | -0.386% | 5 | 140 | -11.944% |
| 2026-09-03 | 160.74 | 161.27 | 155.40 | 155.40 | -7.373% | 7 | 139 | -12.284% |
| 2026-09-02 | 169.32 | 169.32 | 167.22 | 167.77 | -7.549% | 5 | 140 | -18.752% |
| 2026-09-01 | 178.45 | 182.38 | 172.35 | 181.47 | +7.589% | 12 | 139 | -24.886% |
| 2026-08-31 | 172.97 | 173.45 | 168.67 | 168.67 | -2.514% | 10 | 142 | -19.185% |
| 2026-08-28 | 166.10 | 173.02 | 164.42 | 173.02 | +2.234% | 36 | 111 | -21.217% |
| 2026-08-27 | 173.50 | 173.50 | 169.07 | 169.24 | -9.099% | 84 | 37 | -19.458% |
| 2026-08-25 | 186.15 | 186.18 | 186.15 | 186.18 | +1.549% | 2 | 36 | -26.786% |
| 2026-08-14 | 183.29 | 183.34 | 183.29 | 183.34 | -45.997% | 6 | 33 | -25.652% |
| 2026-05-18 | 339.50 | 339.50 | 339.50 | 339.50 | -1.018% | 1 | 32 | -59.850% |
| 2026-05-11 | 342.99 | 342.99 | 342.99 | 342.99 | -14.115% | 1 | 33 | -60.258% |
| 2026-05-04 | 399.36 | 399.36 | 399.36 | 399.36 | +7.824% | 1 | 32 | -65.868% |
| 2026-05-01 | 370.75 | 370.75 | 370.38 | 370.38 | -13.195% | 48 | 8 | -63.197% |
| 2026-04-28 | 426.39 | 426.68 | 426.39 | 426.68 | 0.000% | 16 | 8 | -68.053% |