SPXW270331P07400000
SPX Weekly Mar 31 2027 7400.00 Put
optionOPRA
EODOct 28, 2026
174.30USD-5.133%(-9.43)2Vol1,261OI
SPXW270331P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 174.00 | 174.30 | 174.00 | 174.30 | -5.133% | 2 | 1,260 | 0.000% |
| 2026-10-27 | 183.73 | 183.73 | 183.73 | 183.73 | -0.228% | 4 | 1,260 | -5.133% |
| 2026-10-26 | 187.10 | 191.19 | 184.15 | 184.15 | +0.683% | 13 | 1,262 | -5.349% |
| 2026-10-22 | 182.90 | 182.90 | 182.90 | 182.90 | +7.931% | 2 | 1,262 | -4.702% |
| 2026-10-21 | 175.45 | 175.45 | 162.91 | 169.46 | -2.188% | 4 | 1,261 | +2.856% |
| 2026-10-20 | 186.96 | 186.96 | 170.25 | 173.25 | +0.417% | 9 | 1,263 | +0.606% |
| 2026-10-19 | 172.53 | 172.53 | 172.53 | 172.53 | -13.171% | 5 | 1,262 | +1.026% |
| 2026-10-16 | 209.20 | 209.20 | 198.70 | 198.70 | +13.007% | 2 | 1,262 | -12.280% |
| 2026-10-15 | 175.83 | 175.83 | 175.83 | 175.83 | -1.164% | 1,200 | 163 | -0.870% |
| 2026-10-14 | 176.40 | 178.35 | 176.40 | 177.90 | +15.220% | 3 | 162 | -2.024% |
| 2026-10-13 | 154.40 | 154.40 | 154.40 | 154.40 | -1.712% | 4 | 162 | +12.889% |
| 2026-10-12 | 156.23 | 157.49 | 156.20 | 157.09 | +1.401% | 6 | 160 | +10.956% |
| 2026-10-06 | 157.72 | 157.72 | 154.92 | 154.92 | -7.499% | 14 | 159 | +12.510% |
| 2026-10-05 | 167.48 | 167.48 | 167.48 | 167.48 | -6.852% | 1 | 159 | +4.072% |
| 2026-10-02 | 180.00 | 185.00 | 179.80 | 179.80 | -7.080% | 3 | 158 | -3.059% |
| 2026-10-01 | 194.79 | 194.79 | 193.50 | 193.50 | +3.809% | 3 | 158 | -9.922% |
| 2026-09-30 | 182.42 | 186.40 | 182.42 | 186.40 | -1.594% | 7 | 156 | -6.491% |
| 2026-09-28 | 186.92 | 189.42 | 186.85 | 189.42 | +5.181% | 14 | 143 | -7.982% |
| 2026-09-25 | 180.09 | 180.09 | 180.09 | 180.09 | -4.714% | 1 | 142 | -3.215% |
| 2026-09-24 | 186.85 | 189.00 | 186.85 | 189.00 | +8.019% | 7 | 139 | -7.778% |
| 2026-09-22 | 174.20 | 175.08 | 172.20 | 174.97 | -2.794% | 10 | 138 | -0.383% |
| 2026-09-21 | 181.01 | 181.28 | 180.00 | 180.00 | -14.469% | 3 | 136 | -3.167% |
| 2026-09-17 | 210.45 | 210.45 | 210.45 | 210.45 | -15.141% | 1 | 136 | -17.177% |
| 2026-09-16 | 248.00 | 248.00 | 248.00 | 248.00 | +7.990% | 2 | 138 | -29.718% |
| 2026-09-15 | 229.65 | 229.65 | 229.65 | 229.65 | +1.176% | 1 | 138 | -24.102% |
| 2026-09-14 | 226.98 | 226.98 | 226.98 | 226.98 | +2.252% | 2 | 136 | -23.209% |
| 2026-09-09 | 221.98 | 221.98 | 221.98 | 221.98 | +4.742% | 2 | 136 | -21.479% |
| 2026-09-02 | 211.93 | 211.93 | 211.93 | 211.93 | -4.879% | 1 | 136 | -17.756% |
| 2026-09-01 | 222.80 | 222.80 | 222.80 | 222.80 | +5.293% | 1 | 135 | -21.768% |
| 2026-08-28 | 211.60 | 211.60 | 211.60 | 211.60 | -8.020% | 1 | 135 | -17.628% |
| 2026-08-26 | 230.05 | 230.05 | 230.05 | 230.05 | -3.263% | 2 | 135 | -24.234% |
| 2026-08-20 | 237.81 | 237.81 | 237.81 | 237.81 | +3.865% | 8 | 131 | -26.706% |
| 2026-08-19 | 228.96 | 228.96 | 228.96 | 228.96 | -0.322% | 2 | 129 | -23.873% |
| 2026-08-12 | 229.70 | 229.70 | 229.70 | 229.70 | -1.204% | 3 | 129 | -24.118% |
| 2026-08-10 | 233.50 | 233.50 | 232.50 | 232.50 | -1.064% | 2 | 129 | -25.032% |
| 2026-08-07 | 235.00 | 235.00 | 235.00 | 235.00 | -2.949% | 1 | 129 | -25.830% |
| 2026-08-06 | 238.02 | 242.14 | 238.02 | 242.14 | +3.130% | 56 | 108 | -28.017% |
| 2026-08-05 | 236.29 | 236.84 | 234.76 | 234.79 | -1.786% | 42 | 117 | -25.763% |
| 2026-08-04 | 251.50 | 251.50 | 239.06 | 239.06 | -26.373% | 13 | 118 | -27.089% |
| 2026-07-28 | 324.69 | 324.69 | 324.69 | 324.69 | -0.949% | 1 | 117 | -46.318% |
| 2026-07-24 | 327.80 | 327.80 | 327.80 | 327.80 | -7.542% | 1 | 117 | -46.827% |
| 2026-07-23 | 354.54 | 354.54 | 354.54 | 354.54 | +13.239% | 1 | 116 | -50.838% |
| 2026-07-22 | 313.09 | 313.09 | 313.09 | 313.09 | -3.709% | 1 | 115 | -44.329% |
| 2026-07-20 | 325.15 | 325.15 | 325.15 | 325.15 | +4.315% | 1 | 115 | -46.394% |
| 2026-07-06 | 311.70 | 311.70 | 311.70 | 311.70 | -8.026% | 1 | 116 | -44.081% |
| 2026-07-02 | 338.90 | 338.90 | 338.90 | 338.90 | +3.465% | 1 | 115 | -48.569% |
| 2026-06-30 | 335.90 | 335.90 | 327.55 | 327.55 | +1.064% | 11 | 107 | -46.787% |
| 2026-06-22 | 324.10 | 324.10 | 324.10 | 324.10 | -2.241% | 1 | 107 | -46.220% |
| 2026-06-16 | 329.00 | 331.53 | 329.00 | 331.53 | -21.224% | 2 | 106 | -47.426% |
| 2026-06-10 | 423.95 | 423.95 | 420.09 | 420.85 | +9.190% | 30 | 92 | -58.584% |
| 2026-06-09 | 385.43 | 385.43 | 385.43 | 385.43 | +1.410% | 1 | 91 | -54.778% |
| 2026-06-08 | 379.93 | 380.07 | 379.93 | 380.07 | +7.216% | 10 | 86 | -54.140% |
| 2026-05-27 | 354.49 | 354.49 | 354.49 | 354.49 | -2.158% | 1 | 85 | -50.831% |
| 2026-05-22 | 362.31 | 362.31 | 362.31 | 362.31 | -7.739% | 1 | 85 | -51.892% |
| 2026-05-21 | 392.70 | 392.70 | 392.70 | 392.70 | -2.449% | 2 | 85 | -55.615% |
| 2026-05-19 | 402.68 | 402.68 | 402.56 | 402.56 | -0.408% | 2 | 85 | -56.702% |
| 2026-05-18 | 404.60 | 404.95 | 404.21 | 404.21 | -0.717% | 18 | 82 | -56.879% |
| 2026-05-15 | 405.70 | 410.40 | 405.70 | 407.13 | +6.609% | 11 | 71 | -57.188% |
| 2026-05-14 | 381.89 | 381.89 | 381.89 | 381.89 | -9.193% | 1 | 71 | -54.359% |
| 2026-05-12 | 423.09 | 423.09 | 420.46 | 420.55 | +3.436% | 30 | 60 | -58.554% |
| 2026-05-11 | 405.93 | 406.58 | 405.93 | 406.58 | -2.906% | 20 | 53 | -57.130% |
| 2026-05-06 | 426.28 | 427.30 | 418.75 | 418.75 | -23.923% | 100 | 22 | -58.376% |
| 2026-04-15 | 550.86 | 550.86 | 550.43 | 550.43 | -1.851% | 2 | 22 | -68.334% |
| 2026-04-14 | 560.67 | 560.89 | 560.67 | 560.81 | -27.733% | 40 | 21 | -68.920% |
| 2026-04-07 | 776.03 | 776.03 | 776.03 | 776.03 | 0.000% | 1 | 1 | -77.540% |