SPXW270331P07650000
SPX Weekly Mar 31 2027 7650.00 Put
optionOPRA
EODOct 28, 2026
231.90USD-1.319%(-3.10)5Vol160OI
SPXW270331P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 231.90 | 231.90 | 231.90 | 231.90 | -1.319% | 5 | 160 | 0.000% |
| 2026-10-27 | 241.20 | 248.80 | 233.00 | 235.00 | -7.709% | 47 | 155 | -1.319% |
| 2026-10-26 | 262.78 | 262.78 | 254.63 | 254.63 | -5.426% | 2 | 157 | -8.927% |
| 2026-10-23 | 268.60 | 269.24 | 268.60 | 269.24 | -1.124% | 2 | 156 | -13.869% |
| 2026-10-22 | 262.88 | 272.30 | 262.88 | 272.30 | +6.676% | 13 | 154 | -14.837% |
| 2026-10-20 | 255.26 | 255.26 | 255.26 | 255.26 | -1.932% | 1 | 153 | -9.151% |
| 2026-10-16 | 224.65 | 260.29 | 224.65 | 260.29 | +11.449% | 3 | 155 | -10.907% |
| 2026-10-15 | 233.55 | 233.55 | 233.55 | 233.55 | +10.635% | 4 | 159 | -0.706% |
| 2026-10-13 | 211.10 | 211.10 | 211.10 | 211.10 | +0.860% | 1 | 158 | +9.853% |
| 2026-10-12 | 209.30 | 209.30 | 209.30 | 209.30 | -0.707% | 5 | 158 | +10.798% |
| 2026-10-09 | 211.05 | 211.05 | 210.72 | 210.79 | -13.816% | 3 | 158 | +10.015% |
| 2026-10-02 | 244.58 | 244.58 | 244.58 | 244.58 | -5.822% | 1 | 159 | -5.184% |
| 2026-10-01 | 262.15 | 262.15 | 259.70 | 259.70 | -0.563% | 8 | 151 | -10.705% |
| 2026-09-29 | 251.88 | 261.20 | 251.88 | 261.17 | +5.001% | 8 | 151 | -11.207% |
| 2026-09-28 | 248.73 | 248.73 | 248.73 | 248.73 | -4.934% | 1 | 151 | -6.766% |
| 2026-09-24 | 261.64 | 261.64 | 261.64 | 261.64 | +11.445% | 4 | 151 | -11.367% |
| 2026-09-23 | 234.77 | 234.77 | 234.77 | 234.77 | +0.333% | 1 | 150 | -1.222% |
| 2026-09-22 | 232.07 | 233.99 | 232.07 | 233.99 | -22.540% | 8 | 148 | -0.893% |
| 2026-09-15 | 302.08 | 302.08 | 302.08 | 302.08 | +8.335% | 1 | 149 | -23.232% |
| 2026-09-11 | 278.84 | 278.84 | 278.84 | 278.84 | +2.267% | 6 | 149 | -16.834% |
| 2026-09-08 | 272.66 | 272.66 | 272.66 | 272.66 | +7.418% | 3 | 149 | -14.949% |
| 2026-09-03 | 253.83 | 253.83 | 253.83 | 253.83 | -11.124% | 4 | 149 | -8.640% |
| 2026-09-02 | 285.60 | 285.60 | 285.60 | 285.60 | +1.920% | 1 | 148 | -18.803% |
| 2026-08-31 | 280.22 | 280.22 | 280.22 | 280.22 | -8.901% | 2 | 147 | -17.244% |
| 2026-08-24 | 308.90 | 311.30 | 307.60 | 307.60 | +2.016% | 16 | 143 | -24.610% |
| 2026-08-21 | 301.52 | 301.52 | 301.52 | 301.52 | +6.323% | 2 | 145 | -23.090% |
| 2026-08-13 | 283.59 | 283.59 | 283.59 | 283.59 | -5.828% | 1 | 143 | -18.227% |
| 2026-08-11 | 295.30 | 304.79 | 295.06 | 301.14 | +2.432% | 80 | 113 | -22.993% |
| 2026-08-10 | 293.56 | 293.99 | 293.56 | 293.99 | -1.958% | 2 | 112 | -21.120% |
| 2026-08-06 | 299.86 | 299.86 | 299.86 | 299.86 | +0.271% | 1 | 112 | -22.664% |
| 2026-08-05 | 298.70 | 299.05 | 298.70 | 299.05 | -5.448% | 11 | 103 | -22.454% |
| 2026-08-04 | 322.46 | 322.46 | 316.28 | 316.28 | -8.966% | 2 | 102 | -26.679% |
| 2026-08-03 | 347.43 | 347.43 | 347.43 | 347.43 | -18.198% | 1 | 101 | -33.253% |
| 2026-07-24 | 427.49 | 427.49 | 424.72 | 424.72 | +1.141% | 4 | 101 | -45.399% |
| 2026-07-02 | 417.71 | 419.93 | 415.63 | 419.93 | +4.624% | 90 | 62 | -44.777% |
| 2026-07-01 | 401.37 | 401.37 | 401.37 | 401.37 | +0.353% | 2 | 60 | -42.223% |
| 2026-06-30 | 399.96 | 399.96 | 399.96 | 399.96 | -2.396% | 1 | 59 | -42.019% |
| 2026-06-22 | 409.78 | 409.78 | 409.78 | 409.78 | -4.418% | 2 | 57 | -43.409% |
| 2026-06-17 | 425.57 | 428.72 | 425.57 | 428.72 | -9.067% | 2 | 57 | -45.909% |
| 2026-06-08 | 471.19 | 471.47 | 471.19 | 471.47 | -8.330% | 10 | 52 | -50.813% |
| 2026-05-12 | 516.30 | 516.30 | 514.31 | 514.31 | -5.477% | 12 | 49 | -54.910% |
| 2026-05-01 | 543.83 | 544.11 | 543.77 | 544.11 | -10.539% | 38 | 30 | -57.380% |
| 2026-04-28 | 610.60 | 615.80 | 608.21 | 608.21 | 0.000% | 60 | 30 | -61.872% |