SPXW270331P07500000
SPX Weekly Mar 31 2027 7500.00 Put
optionOPRA
EODOct 28, 2026
189.62USD-4.488%(-8.91)17Vol2,225OI
SPXW270331P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 190.75 | 193.70 | 189.62 | 189.62 | -4.488% | 17 | 2,230 | 0.000% |
| 2026-10-27 | 200.83 | 200.83 | 194.30 | 198.53 | -5.995% | 14 | 2,225 | -4.488% |
| 2026-10-26 | 215.62 | 215.62 | 205.03 | 211.19 | -8.686% | 20 | 2,221 | -10.214% |
| 2026-10-23 | 228.25 | 232.40 | 228.25 | 231.28 | +2.318% | 28 | 2,213 | -18.013% |
| 2026-10-22 | 222.69 | 226.04 | 222.69 | 226.04 | +23.022% | 9 | 2,206 | -16.112% |
| 2026-10-21 | 189.47 | 197.35 | 183.74 | 183.74 | -5.962% | 9 | 2,211 | +3.200% |
| 2026-10-20 | 206.70 | 206.70 | 191.20 | 195.39 | -2.767% | 6 | 2,212 | -2.953% |
| 2026-10-19 | 202.87 | 203.23 | 200.95 | 200.95 | -13.681% | 7 | 2,201 | -5.638% |
| 2026-10-16 | 189.17 | 232.80 | 188.70 | 232.80 | +19.753% | 39 | 2,207 | -18.548% |
| 2026-10-15 | 197.31 | 197.73 | 194.40 | 194.40 | -4.776% | 1,202 | 1,033 | -2.459% |
| 2026-10-14 | 186.00 | 204.15 | 186.00 | 204.15 | +17.802% | 408 | 686 | -7.117% |
| 2026-10-13 | 173.30 | 173.30 | 173.30 | 173.30 | -1.028% | 5 | 686 | +9.417% |
| 2026-10-12 | 175.10 | 175.10 | 175.10 | 175.10 | -4.176% | 5 | 689 | +8.292% |
| 2026-10-09 | 183.13 | 183.56 | 182.72 | 182.73 | +4.867% | 32 | 683 | +3.771% |
| 2026-10-06 | 179.16 | 179.16 | 173.92 | 174.25 | -10.111% | 8 | 678 | +8.821% |
| 2026-10-05 | 194.10 | 194.10 | 193.63 | 193.85 | -11.253% | 12 | 689 | -2.182% |
| 2026-10-01 | 232.95 | 232.95 | 218.43 | 218.43 | +5.864% | 12 | 691 | -13.190% |
| 2026-09-30 | 206.33 | 206.33 | 206.33 | 206.33 | -4.785% | 1 | 691 | -8.099% |
| 2026-09-29 | 211.92 | 216.70 | 211.92 | 216.70 | +1.523% | 2 | 691 | -12.497% |
| 2026-09-28 | 214.42 | 214.42 | 213.45 | 213.45 | +5.894% | 14 | 681 | -11.164% |
| 2026-09-25 | 201.57 | 201.57 | 201.57 | 201.57 | -4.596% | 1 | 680 | -5.928% |
| 2026-09-23 | 197.48 | 211.28 | 197.48 | 211.28 | +4.089% | 2 | 678 | -10.252% |
| 2026-09-21 | 202.71 | 202.98 | 202.71 | 202.98 | -13.486% | 2 | 676 | -6.582% |
| 2026-09-17 | 234.62 | 234.62 | 234.62 | 234.62 | -16.597% | 2 | 674 | -19.180% |
| 2026-09-16 | 281.31 | 281.31 | 281.31 | 281.31 | +9.947% | 30 | 644 | -32.594% |
| 2026-09-15 | 255.03 | 256.40 | 255.03 | 255.86 | -3.522% | 4 | 645 | -25.889% |
| 2026-09-10 | 265.20 | 265.20 | 265.20 | 265.20 | +16.931% | 4 | 641 | -28.499% |
| 2026-09-08 | 226.80 | 226.80 | 226.80 | 226.80 | -1.336% | 5 | 640 | -16.393% |
| 2026-09-03 | 229.87 | 229.87 | 229.87 | 229.87 | -2.836% | 1 | 640 | -17.510% |
| 2026-09-02 | 236.58 | 236.58 | 236.58 | 236.58 | -6.645% | 27 | 646 | -19.850% |
| 2026-09-01 | 253.42 | 253.42 | 253.42 | 253.42 | +4.288% | 3 | 643 | -25.176% |
| 2026-08-31 | 243.00 | 243.00 | 243.00 | 243.00 | -7.503% | 1 | 643 | -21.967% |
| 2026-08-24 | 263.81 | 263.81 | 262.50 | 262.71 | +0.240% | 9 | 675 | -27.822% |
| 2026-08-21 | 262.08 | 262.08 | 262.08 | 262.08 | +2.255% | 12 | 675 | -27.648% |
| 2026-08-19 | 257.87 | 257.94 | 250.90 | 256.30 | -3.320% | 234 | 577 | -26.016% |
| 2026-08-18 | 266.94 | 266.94 | 265.10 | 265.10 | +6.603% | 52 | 554 | -28.472% |
| 2026-08-17 | 248.74 | 248.74 | 248.68 | 248.68 | +1.036% | 2 | 554 | -23.749% |
| 2026-08-14 | 247.62 | 248.23 | 246.13 | 246.13 | +1.147% | 6 | 553 | -22.959% |
| 2026-08-13 | 242.99 | 243.34 | 242.75 | 243.34 | -3.898% | 36 | 553 | -22.076% |
| 2026-08-12 | 253.44 | 253.44 | 253.21 | 253.21 | -2.001% | 2 | 553 | -25.114% |
| 2026-08-11 | 258.61 | 258.61 | 258.38 | 258.38 | +0.576% | 2 | 553 | -26.612% |
| 2026-08-10 | 252.50 | 256.95 | 252.50 | 256.90 | -3.472% | 60 | 555 | -26.189% |
| 2026-08-06 | 265.01 | 266.14 | 265.01 | 266.14 | +2.816% | 2 | 554 | -28.752% |
| 2026-08-05 | 263.00 | 263.00 | 258.85 | 258.85 | -1.127% | 4 | 551 | -26.745% |
| 2026-08-04 | 265.38 | 265.38 | 261.80 | 261.80 | -11.659% | 12 | 557 | -27.571% |
| 2026-08-03 | 296.35 | 296.35 | 296.35 | 296.35 | -15.428% | 1 | 557 | -36.015% |
| 2026-07-31 | 349.91 | 350.52 | 349.91 | 350.41 | -0.711% | 3 | 557 | -45.886% |
| 2026-07-28 | 352.92 | 352.92 | 352.92 | 352.92 | +0.921% | 1 | 557 | -46.271% |
| 2026-07-27 | 349.70 | 349.70 | 349.70 | 349.70 | +2.072% | 1 | 556 | -45.776% |
| 2026-07-22 | 342.60 | 342.60 | 342.60 | 342.60 | +1.313% | 1 | 555 | -44.653% |
| 2026-07-21 | 338.30 | 338.30 | 338.16 | 338.16 | -6.817% | 2 | 553 | -43.926% |
| 2026-07-17 | 362.90 | 362.90 | 362.90 | 362.90 | +8.106% | 11 | 561 | -47.749% |
| 2026-07-09 | 343.70 | 343.70 | 335.53 | 335.69 | -3.905% | 16 | 560 | -43.513% |
| 2026-07-07 | 351.28 | 351.28 | 349.33 | 349.33 | +0.472% | 2 | 560 | -45.719% |
| 2026-07-02 | 347.69 | 347.69 | 347.69 | 347.69 | -0.046% | 1 | 560 | -45.463% |
| 2026-07-01 | 347.20 | 347.85 | 347.20 | 347.85 | -7.708% | 4 | 560 | -45.488% |
| 2026-06-29 | 376.90 | 376.90 | 376.90 | 376.90 | +2.039% | 3 | 557 | -49.690% |
| 2026-06-22 | 369.21 | 369.37 | 369.21 | 369.37 | +2.563% | 4 | 557 | -48.664% |
| 2026-06-16 | 360.14 | 360.14 | 360.14 | 360.14 | +0.662% | 1 | 557 | -47.348% |
| 2026-06-15 | 363.42 | 363.42 | 357.77 | 357.77 | -25.771% | 19 | 557 | -46.999% |
| 2026-06-11 | 481.98 | 481.98 | 481.98 | 481.98 | +11.253% | 1 | 557 | -60.658% |
| 2026-06-09 | 433.35 | 433.35 | 433.23 | 433.23 | +3.436% | 4 | 557 | -56.231% |
| 2026-06-08 | 416.38 | 418.84 | 416.38 | 418.84 | +16.451% | 16 | 557 | -54.727% |
| 2026-06-01 | 362.41 | 362.41 | 359.67 | 359.67 | -2.928% | 7 | 550 | -47.279% |
| 2026-05-28 | 371.17 | 371.17 | 370.52 | 370.52 | -3.568% | 20 | 550 | -48.823% |
| 2026-05-26 | 390.28 | 390.28 | 384.09 | 384.23 | -14.250% | 6 | 550 | -50.649% |
| 2026-05-19 | 449.30 | 449.44 | 448.08 | 448.08 | +2.787% | 3 | 549 | -57.682% |
| 2026-05-18 | 439.35 | 441.31 | 435.93 | 435.93 | +0.165% | 48 | 549 | -56.502% |
| 2026-05-15 | 436.15 | 436.15 | 435.21 | 435.21 | +3.713% | 2 | 549 | -56.430% |
| 2026-05-14 | 419.63 | 419.63 | 419.63 | 419.63 | -2.043% | 545 | 67 | -54.813% |
| 2026-05-13 | 443.86 | 443.96 | 428.35 | 428.38 | -6.465% | 4 | 65 | -55.736% |
| 2026-05-12 | 456.99 | 457.99 | 456.99 | 457.99 | +5.188% | 6 | 62 | -58.597% |
| 2026-05-11 | 434.20 | 435.40 | 434.20 | 435.40 | -1.937% | 2 | 61 | -56.449% |
| 2026-05-08 | 442.80 | 447.20 | 440.80 | 444.00 | -1.438% | 8 | 59 | -57.293% |
| 2026-05-06 | 461.82 | 462.40 | 450.48 | 450.48 | -8.571% | 98 | 16 | -57.907% |
| 2026-05-04 | 493.01 | 493.01 | 492.71 | 492.71 | +0.831% | 2 | 16 | -61.515% |
| 2026-05-01 | 477.17 | 488.65 | 475.87 | 488.65 | -9.941% | 10 | 16 | -61.195% |
| 2026-04-23 | 542.59 | 542.59 | 542.59 | 542.59 | -2.529% | 1 | 16 | -65.053% |
| 2026-04-21 | 557.74 | 557.74 | 556.67 | 556.67 | +4.527% | 6 | 14 | -65.937% |
| 2026-04-17 | 532.39 | 532.56 | 532.39 | 532.56 | -8.000% | 2 | 14 | -64.395% |
| 2026-04-16 | 579.46 | 579.70 | 578.74 | 578.87 | -15.362% | 22 | 14 | -67.243% |
| 2026-04-09 | 681.22 | 683.94 | 680.12 | 683.94 | -18.388% | 4 | 3 | -72.275% |
| 2026-04-07 | 838.04 | 838.04 | 838.04 | 838.04 | -4.624% | 1 | 3 | -77.373% |
| 2026-03-24 | 878.67 | 878.67 | 878.67 | 878.67 | +0.565% | 1 | 2 | -78.420% |
| 2026-03-23 | 873.73 | 873.73 | 873.73 | 873.73 | 0.000% | 1 | 0 | -78.298% |