SPXW270331P07200000
SPX Weekly Mar 31 2027 7200.00 Put
optionOPRA
EODOct 27, 2026
139.90USD-6.340%(-9.47)1Vol1,253OI
SPXW270331P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 139.90 | 139.90 | 139.90 | 139.90 | -6.340% | 1 | 1,253 | 0.000% |
| 2026-10-26 | 149.37 | 149.37 | 149.37 | 149.37 | -10.530% | 3 | 1,250 | -6.340% |
| 2026-10-23 | 172.11 | 172.11 | 160.27 | 166.95 | +9.032% | 70 | 1,311 | -16.202% |
| 2026-10-22 | 143.77 | 163.13 | 143.77 | 153.12 | +15.868% | 41 | 1,310 | -8.634% |
| 2026-10-21 | 130.32 | 134.62 | 130.32 | 132.15 | -3.940% | 19 | 1,313 | +5.865% |
| 2026-10-20 | 149.47 | 149.47 | 137.57 | 137.57 | -0.290% | 14 | 1,308 | +1.694% |
| 2026-10-19 | 144.40 | 144.96 | 137.97 | 137.97 | -13.248% | 9 | 1,301 | +1.399% |
| 2026-10-16 | 142.45 | 166.06 | 142.45 | 159.04 | +16.283% | 26 | 1,300 | -12.035% |
| 2026-10-15 | 147.22 | 148.52 | 136.30 | 136.77 | -2.745% | 6 | 1,295 | +2.289% |
| 2026-10-14 | 132.37 | 141.25 | 132.37 | 140.63 | +13.320% | 9 | 1,295 | -0.519% |
| 2026-10-13 | 123.87 | 127.75 | 123.87 | 124.10 | -0.910% | 6 | 1,295 | +12.732% |
| 2026-10-12 | 124.89 | 125.24 | 124.89 | 125.24 | -0.761% | 3 | 1,293 | +11.706% |
| 2026-10-09 | 126.70 | 126.97 | 126.20 | 126.20 | -8.484% | 385 | 909 | +10.856% |
| 2026-10-08 | 131.68 | 137.90 | 131.68 | 137.90 | +3.141% | 7 | 912 | +1.450% |
| 2026-10-07 | 135.93 | 135.93 | 133.70 | 133.70 | +6.960% | 5 | 915 | +4.637% |
| 2026-10-06 | 126.27 | 126.59 | 123.75 | 125.00 | -7.510% | 27 | 915 | +11.920% |
| 2026-10-05 | 140.83 | 140.83 | 135.15 | 135.15 | -8.236% | 15 | 913 | +3.515% |
| 2026-10-02 | 147.28 | 147.28 | 147.28 | 147.28 | -5.408% | 3 | 915 | -5.011% |
| 2026-10-01 | 155.07 | 160.38 | 154.65 | 155.70 | +5.075% | 7 | 914 | -10.148% |
| 2026-09-30 | 146.04 | 148.18 | 145.90 | 148.18 | -3.005% | 397 | 535 | -5.588% |
| 2026-09-29 | 149.33 | 154.44 | 149.33 | 152.77 | +2.304% | 6 | 532 | -8.424% |
| 2026-09-28 | 149.20 | 149.33 | 147.43 | 149.33 | +6.081% | 9 | 530 | -6.315% |
| 2026-09-25 | 151.45 | 151.55 | 140.77 | 140.77 | -8.857% | 11 | 527 | -0.618% |
| 2026-09-24 | 157.12 | 159.65 | 151.53 | 154.45 | +1.880% | 277 | 318 | -9.421% |
| 2026-09-23 | 143.58 | 151.60 | 143.58 | 151.60 | +9.222% | 23 | 306 | -7.718% |
| 2026-09-22 | 142.38 | 142.38 | 138.80 | 138.80 | -3.898% | 12 | 306 | +0.793% |
| 2026-09-21 | 152.90 | 152.90 | 144.43 | 144.43 | -13.938% | 10 | 302 | -3.136% |
| 2026-09-18 | 169.25 | 170.13 | 167.82 | 167.82 | -1.061% | 5 | 301 | -16.637% |
| 2026-09-17 | 173.50 | 173.50 | 169.61 | 169.62 | -12.000% | 5 | 303 | -17.522% |
| 2026-09-16 | 177.37 | 204.57 | 176.52 | 192.75 | +5.328% | 71 | 239 | -27.419% |
| 2026-09-15 | 185.00 | 185.71 | 183.00 | 183.00 | +1.961% | 8 | 233 | -23.552% |
| 2026-09-14 | 184.13 | 184.13 | 179.48 | 179.48 | +6.076% | 6 | 229 | -22.053% |
| 2026-09-11 | 174.83 | 174.83 | 169.20 | 169.20 | -5.885% | 7 | 227 | -17.317% |
| 2026-09-09 | 175.58 | 179.78 | 175.58 | 179.78 | +8.523% | 52 | 267 | -22.183% |
| 2026-09-08 | 165.66 | 165.66 | 165.66 | 165.66 | +4.815% | 3 | 270 | -15.550% |
| 2026-09-04 | 156.98 | 159.23 | 156.98 | 158.05 | +1.055% | 5 | 270 | -11.484% |
| 2026-09-03 | 164.04 | 164.57 | 156.40 | 156.40 | -8.996% | 7 | 264 | -10.550% |
| 2026-09-02 | 179.10 | 179.10 | 170.67 | 171.86 | -7.652% | 9 | 256 | -18.597% |
| 2026-09-01 | 183.22 | 186.23 | 175.85 | 186.10 | +8.678% | 62 | 213 | -24.825% |
| 2026-08-31 | 176.42 | 176.95 | 171.24 | 171.24 | -2.249% | 11 | 207 | -18.302% |
| 2026-08-28 | 169.40 | 175.18 | 167.67 | 175.18 | +1.501% | 8 | 206 | -20.139% |
| 2026-08-27 | 176.92 | 176.92 | 172.42 | 172.59 | -6.099% | 48 | 167 | -18.941% |
| 2026-08-26 | 183.80 | 183.80 | 183.80 | 183.80 | -5.165% | 1 | 166 | -23.885% |
| 2026-08-25 | 194.09 | 194.09 | 193.81 | 193.81 | -0.355% | 2 | 167 | -27.816% |
| 2026-08-24 | 195.77 | 195.77 | 194.50 | 194.50 | -3.277% | 2 | 165 | -28.072% |
| 2026-08-20 | 198.49 | 201.09 | 198.49 | 201.09 | +0.229% | 11 | 165 | -30.429% |
| 2026-08-18 | 200.63 | 200.63 | 200.63 | 200.63 | +1.063% | 2 | 164 | -30.270% |
| 2026-08-11 | 195.90 | 198.52 | 195.52 | 198.52 | +3.921% | 22 | 175 | -29.529% |
| 2026-08-10 | 191.03 | 191.03 | 191.03 | 191.03 | -1.256% | 20 | 155 | -26.765% |
| 2026-08-07 | 193.46 | 193.46 | 193.46 | 193.46 | -28.012% | 1 | 154 | -27.685% |
| 2026-07-28 | 268.74 | 268.74 | 268.74 | 268.74 | -3.677% | 1 | 153 | -47.942% |
| 2026-07-27 | 263.70 | 279.00 | 263.70 | 279.00 | -5.192% | 2 | 152 | -49.857% |
| 2026-07-23 | 294.28 | 294.28 | 294.28 | 294.28 | +13.811% | 1 | 152 | -52.460% |
| 2026-07-21 | 258.81 | 258.82 | 258.57 | 258.57 | +1.091% | 12 | 152 | -45.895% |
| 2026-07-13 | 255.78 | 255.78 | 255.78 | 255.78 | +2.649% | 1 | 152 | -45.305% |
| 2026-07-10 | 249.18 | 249.18 | 249.18 | 249.18 | -10.912% | 1 | 153 | -43.856% |
| 2026-07-01 | 284.90 | 284.90 | 279.70 | 279.70 | -11.375% | 2 | 152 | -49.982% |
| 2026-06-25 | 315.60 | 315.60 | 315.60 | 315.60 | +9.736% | 6 | 152 | -55.672% |
| 2026-06-22 | 291.00 | 291.00 | 287.60 | 287.60 | -5.798% | 6 | 151 | -51.356% |
| 2026-06-17 | 306.10 | 306.10 | 305.30 | 305.30 | -19.505% | 4 | 153 | -54.176% |
| 2026-06-11 | 379.28 | 379.28 | 379.28 | 379.28 | +0.074% | 1 | 152 | -63.114% |
| 2026-06-10 | 365.75 | 379.90 | 365.75 | 379.00 | +30.344% | 28 | 140 | -63.087% |
| 2026-06-03 | 290.77 | 290.77 | 290.77 | 290.77 | +2.179% | 1 | 139 | -51.886% |
| 2026-05-29 | 284.57 | 284.57 | 284.57 | 284.57 | -2.223% | 2 | 137 | -50.838% |
| 2026-05-28 | 299.45 | 299.45 | 291.04 | 291.04 | -4.820% | 3 | 138 | -51.931% |
| 2026-05-26 | 300.46 | 305.78 | 300.46 | 305.78 | -0.956% | 5 | 139 | -54.248% |
| 2026-05-22 | 313.50 | 313.50 | 308.73 | 308.73 | -7.469% | 2 | 138 | -54.685% |
| 2026-05-20 | 331.44 | 333.65 | 331.44 | 333.65 | -5.267% | 2 | 138 | -58.070% |
| 2026-05-19 | 353.60 | 353.60 | 344.90 | 352.20 | +0.908% | 3 | 136 | -60.278% |
| 2026-05-18 | 349.03 | 349.03 | 349.03 | 349.03 | +1.877% | 1 | 136 | -59.917% |
| 2026-05-15 | 352.00 | 352.00 | 342.60 | 342.60 | +5.474% | 3 | 135 | -59.165% |
| 2026-05-14 | 328.20 | 329.34 | 324.59 | 324.82 | -5.912% | 62 | 135 | -56.930% |
| 2026-05-13 | 345.23 | 345.23 | 345.23 | 345.23 | -1.363% | 1 | 135 | -59.476% |
| 2026-05-12 | 359.66 | 363.54 | 350.00 | 350.00 | -0.766% | 50 | 134 | -60.029% |
| 2026-05-11 | 346.78 | 352.90 | 346.78 | 352.70 | -7.791% | 7 | 132 | -60.335% |
| 2026-05-05 | 386.77 | 389.00 | 381.40 | 382.50 | -5.277% | 48 | 131 | -63.425% |
| 2026-05-04 | 394.67 | 406.10 | 386.85 | 403.81 | +5.859% | 92 | 85 | -65.355% |
| 2026-05-01 | 375.74 | 381.46 | 375.74 | 381.46 | -6.466% | 96 | 113 | -63.325% |
| 2026-04-30 | 407.77 | 407.83 | 407.77 | 407.83 | -3.124% | 4 | 113 | -65.696% |
| 2026-04-24 | 420.98 | 420.98 | 420.98 | 420.98 | -20.381% | 1 | 115 | -66.768% |
| 2026-04-13 | 530.03 | 530.03 | 528.74 | 528.74 | -2.623% | 60 | 114 | -73.541% |
| 2026-04-09 | 541.82 | 547.20 | 540.69 | 542.98 | -4.257% | 84 | 56 | -74.235% |
| 2026-04-08 | 567.12 | 567.35 | 567.11 | 567.12 | -15.220% | 5 | 45 | -75.331% |
| 2026-04-07 | 668.93 | 668.93 | 668.93 | 668.93 | -9.100% | 1 | 43 | -79.086% |
| 2026-03-31 | 751.35 | 751.35 | 735.90 | 735.90 | 0.000% | 42 | 42 | -80.989% |