SPXW270331P07250000
SPX Weekly Mar 31 2027 7250.00 Put
optionOPRA
EODOct 27, 2026
149.95USD-12.744%(-21.90)7Vol102OI
SPXW270331P07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 157.17 | 157.68 | 149.95 | 149.95 | -12.744% | 7 | 107 | 0.000% |
| 2026-10-22 | 171.85 | 171.85 | 171.85 | 171.85 | +23.901% | 4 | 107 | -12.744% |
| 2026-10-21 | 138.70 | 138.70 | 138.70 | 138.70 | -5.279% | 1 | 107 | +8.111% |
| 2026-10-20 | 145.15 | 146.46 | 145.15 | 146.43 | -4.848% | 24 | 94 | +2.404% |
| 2026-10-19 | 151.04 | 153.89 | 151.04 | 153.89 | -2.354% | 5 | 92 | -2.560% |
| 2026-10-16 | 140.76 | 157.60 | 140.76 | 157.60 | +10.682% | 4 | 88 | -4.854% |
| 2026-10-15 | 154.42 | 154.42 | 142.39 | 142.39 | +4.622% | 11 | 79 | +5.309% |
| 2026-10-09 | 137.03 | 137.06 | 136.10 | 136.10 | -4.478% | 14 | 69 | +10.176% |
| 2026-10-08 | 142.64 | 142.64 | 142.48 | 142.48 | +5.666% | 6 | 69 | +5.243% |
| 2026-10-06 | 132.99 | 135.02 | 132.99 | 134.84 | -11.313% | 32 | 65 | +11.206% |
| 2026-10-02 | 152.04 | 152.04 | 152.04 | 152.04 | -3.036% | 1 | 65 | -1.375% |
| 2026-09-23 | 154.17 | 156.80 | 154.17 | 156.80 | +3.656% | 11 | 64 | -4.369% |
| 2026-09-21 | 151.27 | 151.27 | 151.27 | 151.27 | -17.658% | 4 | 60 | -0.873% |
| 2026-09-11 | 184.00 | 184.00 | 183.71 | 183.71 | +11.232% | 6 | 63 | -18.377% |
| 2026-09-03 | 165.16 | 165.16 | 165.16 | 165.16 | -11.962% | 8 | 56 | -9.209% |
| 2026-08-31 | 188.01 | 188.01 | 187.60 | 187.60 | +3.247% | 6 | 59 | -20.069% |
| 2026-08-28 | 183.47 | 183.47 | 181.70 | 181.70 | -10.280% | 3 | 60 | -17.474% |
| 2026-08-25 | 199.67 | 202.52 | 199.67 | 202.52 | -2.211% | 8 | 53 | -25.958% |
| 2026-08-20 | 207.10 | 207.10 | 207.10 | 207.10 | +1.834% | 10 | 53 | -27.595% |
| 2026-08-17 | 203.37 | 203.37 | 203.37 | 203.37 | +1.482% | 1 | 53 | -26.267% |
| 2026-08-12 | 198.68 | 200.49 | 198.68 | 200.40 | -2.038% | 10 | 48 | -25.175% |
| 2026-08-11 | 204.57 | 204.57 | 204.57 | 204.57 | -1.625% | 7 | 41 | -26.700% |
| 2026-08-04 | 214.65 | 214.65 | 207.86 | 207.95 | -24.827% | 31 | 57 | -27.891% |
| 2026-07-30 | 276.63 | 276.63 | 276.63 | 276.63 | -6.978% | 2 | 57 | -45.794% |
| 2026-07-28 | 297.38 | 297.38 | 297.38 | 297.38 | +11.075% | 1 | 56 | -49.576% |
| 2026-07-22 | 267.73 | 267.73 | 267.73 | 267.73 | -8.312% | 2 | 58 | -43.992% |
| 2026-07-17 | 297.28 | 297.28 | 292.00 | 292.00 | +6.527% | 2 | 58 | -48.647% |
| 2026-07-13 | 274.11 | 274.11 | 274.11 | 274.11 | -9.475% | 1 | 57 | -45.296% |
| 2026-07-02 | 302.80 | 302.80 | 302.80 | 302.80 | +6.695% | 1 | 56 | -50.479% |
| 2026-07-01 | 283.80 | 283.80 | 283.80 | 283.80 | -14.332% | 14 | 56 | -47.163% |
| 2026-06-24 | 330.65 | 331.28 | 330.65 | 331.28 | +11.355% | 2 | 56 | -54.736% |
| 2026-06-18 | 297.50 | 297.50 | 297.50 | 297.50 | -21.891% | 1 | 56 | -49.597% |
| 2026-06-10 | 380.86 | 380.88 | 380.49 | 380.88 | +12.660% | 20 | 56 | -60.631% |
| 2026-06-08 | 339.74 | 339.82 | 337.46 | 338.08 | +16.179% | 38 | 68 | -55.647% |
| 2026-05-29 | 291.00 | 291.00 | 291.00 | 291.00 | -6.883% | 1 | 67 | -48.471% |
| 2026-05-26 | 312.86 | 312.86 | 312.51 | 312.51 | -12.381% | 2 | 66 | -52.018% |
| 2026-05-19 | 371.45 | 371.45 | 356.67 | 356.67 | -0.663% | 2 | 66 | -57.958% |
| 2026-05-13 | 359.05 | 359.05 | 359.05 | 359.05 | -4.675% | 1 | 67 | -58.237% |
| 2026-05-12 | 378.30 | 378.30 | 376.66 | 376.66 | +0.620% | 12 | 64 | -60.190% |
| 2026-05-07 | 374.34 | 374.34 | 374.34 | 374.34 | +0.367% | 1 | 63 | -59.943% |
| 2026-05-06 | 372.97 | 372.97 | 372.97 | 372.97 | -5.987% | 1 | 63 | -59.796% |
| 2026-05-01 | 392.05 | 396.72 | 391.61 | 396.72 | -15.833% | 83 | 48 | -62.203% |
| 2026-04-21 | 465.42 | 471.35 | 464.38 | 471.35 | -2.907% | 8 | 46 | -68.187% |
| 2026-04-15 | 486.69 | 486.76 | 485.37 | 485.46 | -14.304% | 4 | 46 | -69.112% |
| 2026-04-13 | 566.50 | 568.18 | 566.44 | 566.49 | -0.361% | 8 | 44 | -73.530% |
| 2026-04-10 | 568.66 | 569.24 | 568.26 | 568.54 | +1.061% | 12 | 45 | -73.625% |
| 2026-04-09 | 562.42 | 563.04 | 559.59 | 562.57 | -19.008% | 82 | 40 | -73.346% |
| 2026-04-07 | 694.60 | 694.60 | 694.60 | 694.60 | 0.000% | 2 | 2 | -78.412% |