SPXW270331P07350000
SPX Weekly Mar 31 2027 7350.00 Put
optionOPRA
EODOct 28, 2026
160.10USD-5.962%(-10.15)7Vol549OI
SPXW270331P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 160.70 | 160.70 | 160.10 | 160.10 | -5.962% | 7 | 554 | 0.000% |
| 2026-10-26 | 170.25 | 170.25 | 170.25 | 170.25 | -12.683% | 7 | 547 | -5.962% |
| 2026-10-23 | 190.52 | 194.98 | 190.52 | 194.98 | +12.934% | 16 | 557 | -17.889% |
| 2026-10-22 | 170.70 | 172.65 | 170.70 | 172.65 | +4.044% | 5 | 560 | -7.269% |
| 2026-10-20 | 165.94 | 165.94 | 165.94 | 165.94 | +2.199% | 15 | 545 | -3.519% |
| 2026-10-19 | 162.37 | 162.37 | 162.37 | 162.37 | -14.470% | 15 | 533 | -1.398% |
| 2026-10-16 | 174.30 | 189.84 | 174.30 | 189.84 | +13.636% | 21 | 513 | -15.666% |
| 2026-10-14 | 167.06 | 167.06 | 167.06 | 167.06 | +12.302% | 1 | 512 | -4.166% |
| 2026-10-13 | 148.66 | 148.76 | 148.66 | 148.76 | +0.779% | 6 | 512 | +7.623% |
| 2026-10-12 | 147.61 | 147.61 | 147.61 | 147.61 | -3.586% | 4 | 504 | +8.461% |
| 2026-10-09 | 153.10 | 153.10 | 153.10 | 153.10 | -2.235% | 1 | 505 | +4.572% |
| 2026-10-08 | 156.60 | 156.60 | 156.60 | 156.60 | +5.654% | 1 | 505 | +2.235% |
| 2026-10-06 | 148.70 | 148.70 | 145.70 | 148.22 | -12.606% | 93 | 548 | +8.015% |
| 2026-10-02 | 169.60 | 169.60 | 169.60 | 169.60 | -6.736% | 1 | 548 | -5.601% |
| 2026-09-29 | 179.27 | 181.85 | 179.27 | 181.85 | +1.991% | 201 | 371 | -11.960% |
| 2026-09-28 | 178.30 | 178.30 | 178.30 | 178.30 | +5.347% | 4 | 371 | -10.208% |
| 2026-09-25 | 173.39 | 173.39 | 169.25 | 169.25 | -14.963% | 4 | 370 | -5.406% |
| 2026-09-17 | 199.03 | 199.03 | 199.03 | 199.03 | -2.727% | 10 | 364 | -19.560% |
| 2026-09-14 | 204.64 | 204.64 | 204.61 | 204.61 | -7.667% | 2 | 365 | -21.754% |
| 2026-08-25 | 220.37 | 223.52 | 220.37 | 221.60 | +2.607% | 12 | 361 | -27.753% |
| 2026-08-17 | 216.69 | 216.69 | 215.97 | 215.97 | -6.112% | 12 | 356 | -25.869% |
| 2026-08-06 | 227.54 | 230.09 | 224.44 | 230.03 | -1.965% | 80 | 370 | -30.400% |
| 2026-08-04 | 235.55 | 235.55 | 234.64 | 234.64 | -22.816% | 11 | 360 | -31.768% |
| 2026-07-30 | 304.00 | 304.00 | 304.00 | 304.00 | -2.984% | 1 | 358 | -47.336% |
| 2026-07-24 | 313.35 | 313.35 | 313.35 | 313.35 | +7.099% | 1 | 357 | -48.907% |
| 2026-07-22 | 292.58 | 292.58 | 292.58 | 292.58 | -9.762% | 2 | 357 | -45.280% |
| 2026-07-17 | 324.23 | 324.23 | 324.23 | 324.23 | +8.344% | 1 | 356 | -50.621% |
| 2026-07-13 | 299.26 | 299.26 | 299.26 | 299.26 | -16.056% | 1 | 355 | -46.501% |
| 2026-06-26 | 357.00 | 357.00 | 356.50 | 356.50 | -0.561% | 4 | 354 | -55.091% |
| 2026-06-24 | 354.52 | 358.51 | 354.11 | 358.51 | -2.319% | 256 | 226 | -55.343% |
| 2026-06-08 | 367.67 | 367.67 | 367.02 | 367.02 | -3.791% | 10 | 221 | -56.378% |
| 2026-05-18 | 389.41 | 389.41 | 380.33 | 381.48 | +0.899% | 16 | 219 | -58.032% |
| 2026-05-15 | 378.08 | 378.08 | 378.08 | 378.08 | +0.406% | 10 | 209 | -57.654% |
| 2026-05-14 | 378.63 | 379.16 | 376.55 | 376.55 | -2.901% | 12 | 210 | -57.482% |
| 2026-05-13 | 387.80 | 387.80 | 387.80 | 387.80 | -2.016% | 1 | 210 | -58.716% |
| 2026-05-12 | 404.33 | 408.94 | 395.78 | 395.78 | +0.825% | 40 | 200 | -59.548% |
| 2026-05-11 | 388.19 | 394.17 | 385.98 | 392.54 | -0.547% | 400 | 5 | -59.214% |
| 2026-05-08 | 394.70 | 394.70 | 394.70 | 394.70 | -2.336% | 2 | 3 | -59.438% |
| 2026-05-07 | 404.14 | 404.14 | 404.14 | 404.14 | +0.248% | 1 | 2 | -60.385% |
| 2026-05-06 | 403.14 | 403.14 | 403.14 | 403.14 | 0.000% | 2 | 0 | -60.287% |