SPXW270331P07190000
SPX Weekly Mar 31 2027 7190.00 Put
optionOPRA
EODOct 23, 2026
164.45USD+6.234%(+9.65)19Vol179OI
SPXW270331P07190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 166.78 | 166.78 | 164.32 | 164.45 | +6.234% | 19 | 197 | 0.000% |
| 2026-10-22 | 154.80 | 154.80 | 154.80 | 154.80 | +10.453% | 1 | 196 | +6.234% |
| 2026-10-19 | 144.71 | 144.71 | 140.15 | 140.15 | +5.139% | 2 | 194 | +17.339% |
| 2026-10-15 | 134.27 | 134.27 | 133.30 | 133.30 | +5.417% | 2 | 192 | +23.368% |
| 2026-10-09 | 126.50 | 126.50 | 126.45 | 126.45 | -5.189% | 6 | 192 | +30.051% |
| 2026-10-08 | 133.87 | 133.87 | 133.37 | 133.37 | +0.203% | 2 | 191 | +23.304% |
| 2026-10-07 | 133.10 | 133.10 | 133.10 | 133.10 | +7.686% | 1 | 191 | +23.554% |
| 2026-10-06 | 126.58 | 126.58 | 122.77 | 123.60 | -6.639% | 12 | 182 | +33.050% |
| 2026-10-05 | 140.20 | 140.20 | 132.39 | 132.39 | -17.205% | 11 | 172 | +24.216% |
| 2026-10-01 | 164.57 | 164.57 | 159.90 | 159.90 | +8.245% | 2 | 171 | +2.846% |
| 2026-09-30 | 146.70 | 147.72 | 146.70 | 147.72 | -2.282% | 8 | 164 | +11.325% |
| 2026-09-29 | 154.35 | 154.35 | 151.17 | 151.17 | +4.479% | 2 | 165 | +8.785% |
| 2026-09-28 | 145.59 | 155.08 | 144.69 | 144.69 | +3.780% | 5 | 166 | +13.657% |
| 2026-09-25 | 139.42 | 139.42 | 139.42 | 139.42 | -6.911% | 2 | 165 | +17.953% |
| 2026-09-24 | 153.49 | 153.49 | 149.77 | 149.77 | +2.225% | 2 | 165 | +9.802% |
| 2026-09-23 | 140.89 | 146.51 | 140.89 | 146.51 | +7.593% | 8 | 168 | +12.245% |
| 2026-09-22 | 141.48 | 141.48 | 136.17 | 136.17 | -5.503% | 9 | 166 | +20.768% |
| 2026-09-21 | 150.90 | 150.90 | 144.10 | 144.10 | -15.810% | 7 | 160 | +14.122% |
| 2026-09-17 | 169.21 | 171.16 | 169.21 | 171.16 | -2.528% | 3 | 159 | -3.920% |
| 2026-09-16 | 175.60 | 175.60 | 175.60 | 175.60 | -4.415% | 1 | 159 | -6.350% |
| 2026-09-15 | 183.71 | 183.71 | 183.71 | 183.71 | +4.756% | 1 | 159 | -10.484% |
| 2026-09-14 | 175.40 | 175.40 | 175.37 | 175.37 | +0.915% | 2 | 157 | -6.227% |
| 2026-09-09 | 173.73 | 173.78 | 173.73 | 173.78 | +5.296% | 50 | 204 | -5.369% |
| 2026-09-08 | 165.04 | 165.04 | 165.04 | 165.04 | -3.497% | 8 | 196 | -0.357% |
| 2026-09-02 | 177.30 | 177.30 | 171.02 | 171.02 | -6.684% | 2 | 196 | -3.842% |
| 2026-09-01 | 181.42 | 183.27 | 181.37 | 183.27 | +8.067% | 53 | 146 | -10.269% |
| 2026-08-31 | 169.59 | 169.59 | 169.59 | 169.59 | -1.510% | 1 | 146 | -3.031% |
| 2026-08-27 | 172.19 | 172.19 | 172.19 | 172.19 | -6.672% | 1 | 145 | -4.495% |
| 2026-08-13 | 184.50 | 184.50 | 184.50 | 184.50 | -4.240% | 14 | 131 | -10.867% |
| 2026-08-10 | 189.40 | 192.80 | 188.88 | 192.67 | -34.276% | 5 | 132 | -14.647% |
| 2026-06-29 | 293.15 | 293.15 | 293.15 | 293.15 | -2.361% | 3 | 129 | -43.902% |
| 2026-06-17 | 291.03 | 300.24 | 291.03 | 300.24 | -20.331% | 2 | 129 | -45.227% |
| 2026-06-10 | 370.64 | 378.52 | 370.64 | 376.86 | +25.311% | 28 | 115 | -56.363% |
| 2026-05-27 | 300.74 | 300.74 | 300.74 | 300.74 | -10.227% | 1 | 115 | -45.318% |
| 2026-05-18 | 345.10 | 345.10 | 335.00 | 335.00 | -3.081% | 2 | 115 | -50.910% |
| 2026-05-11 | 345.65 | 345.65 | 345.65 | 345.65 | -14.090% | 1 | 115 | -52.423% |
| 2026-05-04 | 383.88 | 402.34 | 383.48 | 402.34 | +6.372% | 39 | 97 | -59.127% |
| 2026-05-01 | 379.34 | 379.56 | 372.68 | 378.24 | -11.857% | 80 | 58 | -56.522% |
| 2026-04-28 | 429.02 | 429.12 | 428.66 | 429.12 | 0.000% | 116 | 58 | -61.677% |