SPXW270331P07600000
SPX Weekly Mar 31 2027 7600.00 Put
optionOPRA
EODOct 27, 2026
221.98USD-7.489%(-17.97)16Vol761OI
SPXW270331P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 228.00 | 228.50 | 221.98 | 221.98 | -7.489% | 16 | 759 | 0.000% |
| 2026-10-26 | 239.48 | 239.95 | 239.48 | 239.95 | -5.375% | 3 | 758 | -7.489% |
| 2026-10-23 | 253.58 | 253.58 | 253.58 | 253.58 | +1.177% | 1 | 757 | -12.462% |
| 2026-10-22 | 234.60 | 251.14 | 233.64 | 250.63 | +20.582% | 14 | 758 | -11.431% |
| 2026-10-21 | 219.21 | 219.21 | 207.85 | 207.85 | -8.307% | 7 | 746 | +6.798% |
| 2026-10-19 | 218.28 | 226.68 | 218.28 | 226.68 | +7.041% | 6 | 741 | -2.073% |
| 2026-10-16 | 211.15 | 211.77 | 211.15 | 211.77 | -3.631% | 2 | 743 | +4.821% |
| 2026-10-15 | 232.85 | 232.85 | 219.37 | 219.75 | -3.930% | 11 | 745 | +1.015% |
| 2026-10-14 | 209.40 | 229.20 | 209.40 | 228.74 | +15.060% | 276 | 485 | -2.955% |
| 2026-10-13 | 195.25 | 199.08 | 195.25 | 198.80 | +0.689% | 6 | 485 | +11.660% |
| 2026-10-12 | 196.95 | 197.44 | 196.95 | 197.44 | -0.958% | 2 | 485 | +12.429% |
| 2026-10-09 | 201.45 | 201.45 | 199.28 | 199.35 | +1.039% | 3 | 484 | +11.352% |
| 2026-10-06 | 201.16 | 201.16 | 195.30 | 197.30 | -6.749% | 6 | 482 | +12.509% |
| 2026-10-05 | 216.70 | 217.30 | 211.58 | 211.58 | -8.220% | 11 | 482 | +4.915% |
| 2026-10-02 | 228.00 | 230.53 | 228.00 | 230.53 | -5.791% | 2 | 482 | -3.709% |
| 2026-10-01 | 244.70 | 244.70 | 244.70 | 244.70 | +6.055% | 6 | 482 | -9.285% |
| 2026-09-30 | 230.56 | 230.80 | 230.53 | 230.73 | -6.670% | 389 | 188 | -3.792% |
| 2026-09-29 | 247.22 | 247.22 | 247.22 | 247.22 | +3.236% | 6 | 182 | -10.210% |
| 2026-09-25 | 239.47 | 239.47 | 239.47 | 239.47 | +1.967% | 2 | 182 | -7.304% |
| 2026-09-24 | 234.85 | 234.85 | 234.85 | 234.85 | +0.794% | 4 | 178 | -5.480% |
| 2026-09-23 | 229.06 | 233.00 | 229.06 | 233.00 | -13.089% | 11 | 178 | -4.730% |
| 2026-09-18 | 268.09 | 268.09 | 268.09 | 268.09 | +0.604% | 4 | 174 | -17.199% |
| 2026-09-17 | 270.37 | 270.37 | 266.48 | 266.48 | -13.199% | 12 | 165 | -16.699% |
| 2026-09-16 | 272.01 | 307.00 | 272.01 | 307.00 | +6.850% | 5 | 165 | -27.694% |
| 2026-09-15 | 277.32 | 287.32 | 277.32 | 287.32 | +1.052% | 6 | 164 | -22.741% |
| 2026-09-14 | 284.33 | 284.33 | 284.33 | 284.33 | +6.582% | 1 | 163 | -21.929% |
| 2026-09-11 | 265.12 | 267.20 | 265.12 | 266.77 | -3.239% | 8 | 157 | -16.790% |
| 2026-09-09 | 275.70 | 275.70 | 275.70 | 275.70 | +12.160% | 3 | 158 | -19.485% |
| 2026-09-04 | 245.81 | 245.81 | 245.81 | 245.81 | +2.974% | 1 | 158 | -9.694% |
| 2026-09-03 | 242.39 | 242.39 | 238.15 | 238.71 | -9.597% | 53 | 159 | -7.009% |
| 2026-08-31 | 270.46 | 270.47 | 264.05 | 264.05 | -0.068% | 54 | 107 | -15.933% |
| 2026-08-28 | 250.27 | 266.30 | 250.27 | 264.23 | -1.344% | 43 | 129 | -15.990% |
| 2026-08-27 | 275.64 | 275.64 | 267.83 | 267.83 | -8.484% | 20 | 129 | -17.119% |
| 2026-08-24 | 292.66 | 292.66 | 292.66 | 292.66 | +3.754% | 10 | 109 | -24.151% |
| 2026-08-19 | 282.07 | 282.07 | 282.07 | 282.07 | -3.572% | 20 | 89 | -21.303% |
| 2026-08-18 | 292.53 | 292.53 | 292.52 | 292.52 | +4.360% | 50 | 39 | -24.115% |
| 2026-08-12 | 280.46 | 280.46 | 280.30 | 280.30 | -4.285% | 4 | 37 | -20.806% |
| 2026-08-06 | 292.85 | 292.85 | 292.85 | 292.85 | +1.364% | 1 | 36 | -24.200% |
| 2026-08-04 | 307.01 | 307.01 | 288.02 | 288.91 | -11.377% | 6 | 35 | -23.166% |
| 2026-08-03 | 324.48 | 326.00 | 324.48 | 326.00 | -9.937% | 2 | 34 | -31.908% |
| 2026-07-13 | 361.97 | 361.97 | 361.97 | 361.97 | -5.602% | 1 | 33 | -38.674% |
| 2026-07-01 | 383.45 | 383.45 | 383.45 | 383.45 | -9.103% | 1 | 33 | -42.110% |
| 2026-06-29 | 421.85 | 421.85 | 421.85 | 421.85 | +7.538% | 1 | 32 | -47.379% |
| 2026-06-16 | 392.28 | 392.28 | 392.28 | 392.28 | +0.683% | 1 | 32 | -43.413% |
| 2026-06-15 | 389.62 | 389.62 | 389.62 | 389.62 | -12.105% | 1 | 31 | -43.027% |
| 2026-06-05 | 443.28 | 443.28 | 443.28 | 443.28 | +10.787% | 1 | 30 | -49.923% |
| 2026-06-03 | 398.92 | 400.12 | 398.92 | 400.12 | +3.172% | 3 | 30 | -44.522% |
| 2026-06-02 | 387.64 | 387.82 | 387.64 | 387.82 | -1.438% | 2 | 30 | -42.762% |
| 2026-06-01 | 393.03 | 393.48 | 393.03 | 393.48 | -16.671% | 2 | 29 | -43.585% |
| 2026-05-18 | 479.46 | 481.60 | 472.20 | 472.20 | -4.658% | 48 | 27 | -52.990% |
| 2026-05-12 | 494.32 | 495.32 | 494.32 | 495.27 | -4.131% | 46 | 4 | -55.180% |
| 2026-05-01 | 516.90 | 517.07 | 516.61 | 516.61 | -42.689% | 6 | 1 | -57.031% |
| 2026-04-07 | 901.42 | 901.42 | 901.42 | 901.42 | 0.000% | 1 | 1 | -75.374% |