SPXW270331P07300000
SPX Weekly Mar 31 2027 7300.00 Put
optionOPRA
EODOct 28, 2026
153.75USD-1.233%(-1.92)2Vol102OI
SPXW270331P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 153.75 | 153.75 | 153.75 | 153.75 | -1.233% | 2 | 104 | 0.000% |
| 2026-10-27 | 159.23 | 159.23 | 155.67 | 155.67 | -19.267% | 5 | 103 | -1.233% |
| 2026-10-23 | 192.82 | 192.82 | 192.82 | 192.82 | +16.613% | 8 | 103 | -20.262% |
| 2026-10-22 | 161.20 | 165.35 | 161.20 | 165.35 | +13.261% | 11 | 106 | -7.015% |
| 2026-10-21 | 150.01 | 150.01 | 145.99 | 145.99 | -6.870% | 8 | 101 | +5.315% |
| 2026-10-20 | 156.76 | 156.76 | 156.76 | 156.76 | -0.772% | 15 | 96 | -1.920% |
| 2026-10-19 | 157.75 | 157.98 | 157.75 | 157.98 | +1.004% | 3 | 95 | -2.678% |
| 2026-10-14 | 156.41 | 156.41 | 156.41 | 156.41 | +11.403% | 3 | 94 | -1.701% |
| 2026-10-12 | 139.42 | 140.40 | 139.42 | 140.40 | -6.056% | 4 | 90 | +9.509% |
| 2026-10-07 | 149.45 | 149.45 | 149.45 | 149.45 | +7.634% | 2 | 90 | +2.877% |
| 2026-10-06 | 142.48 | 142.48 | 138.01 | 138.85 | -12.165% | 11 | 94 | +10.731% |
| 2026-10-05 | 158.08 | 158.08 | 158.08 | 158.08 | -2.221% | 1 | 93 | -2.739% |
| 2026-10-02 | 161.67 | 161.67 | 161.67 | 161.67 | -6.495% | 1 | 94 | -4.899% |
| 2026-10-01 | 182.85 | 184.40 | 172.90 | 172.90 | +2.084% | 3 | 95 | -11.076% |
| 2026-09-29 | 169.74 | 169.78 | 169.37 | 169.37 | +3.054% | 24 | 82 | -9.222% |
| 2026-09-28 | 168.30 | 170.80 | 164.35 | 164.35 | +2.738% | 4 | 78 | -6.450% |
| 2026-09-25 | 166.85 | 166.85 | 159.97 | 159.97 | -5.338% | 13 | 66 | -3.888% |
| 2026-09-24 | 174.44 | 174.44 | 168.99 | 168.99 | +8.584% | 9 | 61 | -9.018% |
| 2026-09-22 | 155.48 | 155.63 | 155.48 | 155.63 | -17.464% | 6 | 61 | -1.208% |
| 2026-09-17 | 188.56 | 188.56 | 188.56 | 188.56 | -12.379% | 10 | 52 | -18.461% |
| 2026-09-16 | 221.87 | 221.87 | 215.20 | 215.20 | +5.340% | 17 | 52 | -28.555% |
| 2026-09-15 | 204.39 | 204.39 | 204.27 | 204.29 | +14.931% | 3 | 50 | -24.739% |
| 2026-09-04 | 177.75 | 177.75 | 177.75 | 177.75 | -7.863% | 13 | 64 | -13.502% |
| 2026-08-28 | 192.92 | 192.92 | 192.92 | 192.92 | -11.586% | 2 | 66 | -20.304% |
| 2026-08-20 | 215.91 | 218.92 | 215.91 | 218.20 | +2.408% | 22 | 73 | -29.537% |
| 2026-08-17 | 213.07 | 213.07 | 213.07 | 213.07 | +4.914% | 1 | 73 | -27.841% |
| 2026-08-13 | 203.09 | 203.09 | 203.09 | 203.09 | -6.741% | 2 | 71 | -24.295% |
| 2026-08-11 | 214.41 | 217.77 | 214.22 | 217.77 | +0.559% | 27 | 78 | -29.398% |
| 2026-08-05 | 216.12 | 216.56 | 215.63 | 216.56 | -4.851% | 22 | 81 | -29.004% |
| 2026-08-04 | 227.50 | 227.60 | 227.50 | 227.60 | -23.336% | 10 | 81 | -32.447% |
| 2026-07-30 | 316.40 | 316.40 | 296.88 | 296.88 | -13.053% | 4 | 84 | -48.211% |
| 2026-07-29 | 341.98 | 341.98 | 341.45 | 341.45 | +24.617% | 3 | 82 | -54.971% |
| 2026-07-13 | 274.00 | 274.00 | 274.00 | 274.00 | +0.724% | 1 | 81 | -43.887% |
| 2026-07-10 | 272.03 | 272.03 | 272.03 | 272.03 | -13.800% | 1 | 81 | -43.480% |
| 2026-07-02 | 306.03 | 315.58 | 306.03 | 315.58 | +7.264% | 3 | 82 | -51.280% |
| 2026-07-01 | 294.21 | 294.21 | 294.21 | 294.21 | -9.716% | 1 | 81 | -47.741% |
| 2026-06-29 | 326.44 | 327.09 | 325.87 | 325.87 | +6.493% | 6 | 81 | -52.819% |
| 2026-06-16 | 299.31 | 306.00 | 298.92 | 306.00 | -23.994% | 3 | 82 | -49.755% |
| 2026-06-11 | 400.32 | 402.60 | 400.32 | 402.60 | +2.633% | 2 | 82 | -61.811% |
| 2026-06-10 | 395.63 | 398.32 | 391.57 | 392.27 | +7.879% | 10 | 80 | -60.805% |
| 2026-06-09 | 335.60 | 363.62 | 334.19 | 363.62 | +2.662% | 7 | 83 | -57.717% |
| 2026-06-08 | 343.00 | 354.34 | 343.00 | 354.19 | +12.595% | 17 | 75 | -56.591% |
| 2026-06-03 | 314.57 | 314.57 | 314.57 | 314.57 | -0.459% | 1 | 75 | -51.124% |
| 2026-05-28 | 324.45 | 324.45 | 316.02 | 316.02 | -4.563% | 14 | 62 | -51.348% |
| 2026-05-26 | 331.13 | 331.13 | 331.13 | 331.13 | -10.141% | 1 | 62 | -53.568% |
| 2026-05-20 | 368.50 | 368.50 | 368.50 | 368.50 | -2.642% | 1 | 62 | -58.277% |
| 2026-05-19 | 378.50 | 378.50 | 378.50 | 378.50 | +6.162% | 1 | 62 | -59.379% |
| 2026-05-14 | 356.53 | 356.53 | 356.53 | 356.53 | -9.526% | 1 | 61 | -56.876% |
| 2026-05-12 | 392.09 | 394.22 | 391.96 | 394.07 | -11.829% | 54 | 52 | -60.984% |
| 2026-05-04 | 418.24 | 446.94 | 417.59 | 446.94 | +0.903% | 13 | 52 | -65.599% |
| 2026-04-30 | 449.34 | 449.77 | 442.94 | 442.94 | -2.513% | 46 | 52 | -65.289% |
| 2026-04-27 | 454.36 | 454.36 | 454.36 | 454.36 | -20.437% | 1 | 31 | -66.161% |
| 2026-04-13 | 572.38 | 572.38 | 571.07 | 571.07 | -2.336% | 30 | 30 | -73.077% |
| 2026-04-09 | 584.27 | 585.17 | 584.27 | 584.73 | 0.000% | 28 | 14 | -73.706% |