SPXW270331P07675000
SPX Weekly Mar 31 2027 7675.00 Put
optionOPRA
EODOct 27, 2026
243.15USD-6.818%(-17.79)9Vol244OI
SPXW270331P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 256.92 | 257.24 | 243.15 | 243.15 | -6.818% | 9 | 244 | 0.000% |
| 2026-10-26 | 253.74 | 260.94 | 251.21 | 260.94 | -6.228% | 94 | 196 | -6.818% |
| 2026-10-16 | 278.27 | 278.27 | 278.27 | 278.27 | +28.176% | 3 | 196 | -12.621% |
| 2026-10-12 | 217.10 | 217.10 | 217.10 | 217.10 | +1.662% | 1 | 195 | +11.999% |
| 2026-10-06 | 214.12 | 214.25 | 213.53 | 213.55 | -9.952% | 40 | 180 | +13.861% |
| 2026-10-05 | 238.16 | 239.05 | 237.14 | 237.15 | -12.199% | 38 | 180 | +2.530% |
| 2026-10-01 | 270.10 | 270.10 | 270.10 | 270.10 | +6.696% | 2 | 180 | -9.978% |
| 2026-09-30 | 253.15 | 253.15 | 253.15 | 253.15 | -4.182% | 1 | 180 | -3.950% |
| 2026-09-29 | 264.20 | 264.20 | 264.20 | 264.20 | +5.175% | 1 | 179 | -7.967% |
| 2026-09-23 | 251.47 | 251.47 | 251.20 | 251.20 | -11.092% | 2 | 178 | -3.205% |
| 2026-09-11 | 282.54 | 282.54 | 282.54 | 282.54 | -0.286% | 1 | 177 | -13.941% |
| 2026-08-31 | 292.68 | 292.68 | 283.35 | 283.35 | -10.244% | 12 | 168 | -14.187% |
| 2026-08-21 | 315.69 | 315.69 | 315.69 | 315.69 | -0.224% | 1 | 169 | -22.978% |
| 2026-08-20 | 316.40 | 316.40 | 316.40 | 316.40 | +5.738% | 5 | 164 | -23.151% |
| 2026-08-19 | 299.23 | 299.23 | 299.23 | 299.23 | +1.717% | 1 | 164 | -18.741% |
| 2026-08-14 | 294.18 | 294.18 | 294.18 | 294.18 | -5.256% | 1 | 165 | -17.347% |
| 2026-08-11 | 302.35 | 312.09 | 301.09 | 310.50 | +1.740% | 228 | 91 | -21.691% |
| 2026-08-07 | 309.03 | 311.77 | 303.77 | 305.19 | -0.392% | 142 | 30 | -20.328% |
| 2026-08-06 | 310.54 | 311.20 | 306.39 | 306.39 | -1.983% | 38 | 12 | -20.640% |
| 2026-08-04 | 328.11 | 328.11 | 312.59 | 312.59 | -24.988% | 5 | 10 | -22.214% |
| 2026-07-28 | 416.72 | 416.72 | 416.72 | 416.72 | +6.090% | 1 | 10 | -41.651% |
| 2026-07-06 | 397.10 | 397.10 | 392.80 | 392.80 | -8.220% | 9 | 4 | -38.098% |
| 2026-07-02 | 427.41 | 427.98 | 427.41 | 427.98 | +4.228% | 2 | 4 | -43.187% |
| 2026-07-01 | 410.62 | 410.62 | 410.62 | 410.62 | -9.975% | 2 | 2 | -40.785% |
| 2026-06-29 | 455.22 | 456.12 | 455.22 | 456.12 | -4.180% | 2 | 1 | -46.692% |
| 2026-06-08 | 475.31 | 476.02 | 475.31 | 476.02 | 0.000% | 2 | 0 | -48.920% |