SPXW270331P07525000
SPX Weekly Mar 31 2027 7525.00 Put
optionOPRA
EODOct 27, 2026
202.19USD+9.689%(+17.86)36Vol251OI
SPXW270331P07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 208.83 | 208.83 | 202.15 | 202.19 | +9.689% | 36 | 251 | 0.000% |
| 2026-10-09 | 186.13 | 186.13 | 184.32 | 184.33 | +2.309% | 10 | 243 | +9.689% |
| 2026-10-06 | 180.17 | 180.17 | 180.17 | 180.17 | -15.198% | 1 | 243 | +12.222% |
| 2026-09-28 | 212.19 | 212.46 | 212.19 | 212.46 | -12.069% | 2 | 243 | -4.834% |
| 2026-09-17 | 241.62 | 241.62 | 241.62 | 241.62 | -7.091% | 4 | 233 | -16.319% |
| 2026-09-14 | 260.12 | 260.12 | 260.06 | 260.06 | +8.079% | 2 | 233 | -22.253% |
| 2026-09-11 | 240.62 | 240.62 | 240.62 | 240.62 | -11.680% | 34 | 199 | -15.971% |
| 2026-09-10 | 272.44 | 272.44 | 272.44 | 272.44 | +12.402% | 6 | 193 | -25.785% |
| 2026-09-02 | 242.38 | 242.38 | 242.38 | 242.38 | -4.571% | 2 | 191 | -16.581% |
| 2026-09-01 | 253.99 | 253.99 | 253.99 | 253.99 | -1.798% | 2 | 189 | -20.395% |
| 2026-08-19 | 259.55 | 259.62 | 258.19 | 258.64 | -4.989% | 22 | 182 | -21.826% |
| 2026-08-18 | 272.15 | 272.22 | 272.15 | 272.22 | +7.317% | 4 | 180 | -25.726% |
| 2026-08-17 | 253.66 | 253.67 | 253.65 | 253.66 | -0.326% | 4 | 180 | -20.291% |
| 2026-08-14 | 253.18 | 256.21 | 253.18 | 254.49 | +0.613% | 105 | 148 | -20.551% |
| 2026-08-13 | 253.36 | 253.50 | 252.86 | 252.94 | -2.457% | 26 | 136 | -20.064% |
| 2026-08-12 | 262.33 | 262.33 | 259.31 | 259.31 | -1.654% | 12 | 130 | -22.028% |
| 2026-08-11 | 263.90 | 263.90 | 263.67 | 263.67 | -7.005% | 2 | 130 | -23.317% |
| 2026-08-04 | 283.53 | 283.53 | 283.53 | 283.53 | -26.331% | 1 | 130 | -28.688% |
| 2026-07-29 | 388.90 | 399.16 | 384.87 | 384.87 | +3.526% | 20 | 132 | -47.465% |
| 2026-07-24 | 371.76 | 371.76 | 371.76 | 371.76 | -2.805% | 2 | 133 | -45.613% |
| 2026-07-23 | 382.66 | 382.66 | 382.49 | 382.49 | +8.539% | 2 | 132 | -47.138% |
| 2026-07-16 | 352.40 | 352.40 | 352.40 | 352.40 | +0.628% | 1 | 132 | -42.625% |
| 2026-07-14 | 350.20 | 350.20 | 350.20 | 350.20 | +0.459% | 1 | 131 | -42.264% |
| 2026-07-13 | 348.60 | 348.60 | 348.60 | 348.60 | +5.327% | 1 | 131 | -41.999% |
| 2026-07-10 | 331.05 | 331.05 | 330.97 | 330.97 | -6.580% | 2 | 131 | -38.910% |
| 2026-07-09 | 354.84 | 354.84 | 354.28 | 354.28 | -4.746% | 2 | 130 | -42.929% |
| 2026-06-30 | 371.99 | 371.99 | 371.93 | 371.93 | -8.876% | 2 | 4 | -45.638% |
| 2026-06-25 | 407.74 | 408.16 | 407.74 | 408.16 | +11.031% | 2 | 3 | -50.463% |
| 2026-06-16 | 366.47 | 367.61 | 366.47 | 367.61 | -3.860% | 2 | 2 | -44.999% |
| 2026-06-03 | 382.37 | 382.37 | 382.37 | 382.37 | +3.854% | 1 | 1 | -47.122% |
| 2026-06-01 | 367.05 | 368.18 | 367.05 | 368.18 | 0.000% | 2 | 0 | -45.084% |