SPXW270331P07690000
SPX Weekly Mar 31 2027 7690.00 Put
optionOPRA
EODOct 28, 2026
243.90USD-0.938%(-2.31)3Vol208OI
SPXW270331P07690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 243.90 | 243.90 | 243.90 | 243.90 | -0.938% | 3 | 205 | 0.000% |
| 2026-10-27 | 256.20 | 256.20 | 246.21 | 246.21 | -6.622% | 25 | 180 | -0.938% |
| 2026-10-26 | 263.67 | 263.67 | 263.67 | 263.67 | +8.640% | 2 | 179 | -7.498% |
| 2026-10-21 | 242.70 | 242.70 | 242.70 | 242.70 | -3.671% | 1 | 178 | +0.494% |
| 2026-10-20 | 265.95 | 265.95 | 251.95 | 251.95 | -0.893% | 9 | 170 | -3.195% |
| 2026-10-19 | 249.27 | 256.29 | 249.27 | 254.22 | +4.146% | 29 | 167 | -4.059% |
| 2026-10-16 | 244.10 | 244.10 | 244.10 | 244.10 | -7.144% | 1 | 167 | -0.082% |
| 2026-10-15 | 262.88 | 262.88 | 262.88 | 262.88 | +19.600% | 1 | 166 | -7.220% |
| 2026-10-13 | 219.80 | 219.80 | 219.80 | 219.80 | -0.511% | 1 | 166 | +10.965% |
| 2026-10-12 | 220.93 | 220.93 | 220.93 | 220.93 | +1.020% | 2 | 164 | +10.397% |
| 2026-10-06 | 219.11 | 219.27 | 218.70 | 218.70 | -7.448% | 50 | 164 | +11.523% |
| 2026-10-05 | 247.00 | 247.20 | 236.30 | 236.30 | -13.926% | 31 | 133 | +3.216% |
| 2026-09-28 | 274.53 | 274.53 | 274.53 | 274.53 | +6.958% | 10 | 133 | -11.157% |
| 2026-09-25 | 256.67 | 256.67 | 256.67 | 256.67 | +1.744% | 1 | 132 | -4.975% |
| 2026-09-21 | 266.16 | 266.16 | 252.27 | 252.27 | -22.711% | 101 | 31 | -3.318% |
| 2026-09-10 | 326.40 | 326.40 | 326.40 | 326.40 | +6.876% | 1 | 32 | -25.276% |
| 2026-09-09 | 305.40 | 305.40 | 305.40 | 305.40 | +14.554% | 1 | 33 | -20.138% |
| 2026-09-03 | 277.60 | 277.60 | 266.60 | 266.60 | -7.847% | 2 | 32 | -8.515% |
| 2026-09-02 | 298.60 | 298.60 | 289.30 | 289.30 | -6.617% | 3 | 30 | -15.693% |
| 2026-09-01 | 307.60 | 309.80 | 307.60 | 309.80 | +6.362% | 2 | 32 | -21.272% |
| 2026-08-28 | 285.94 | 291.27 | 285.94 | 291.27 | +1.347% | 12 | 33 | -16.263% |
| 2026-08-27 | 289.20 | 289.20 | 287.40 | 287.40 | -8.655% | 2 | 31 | -15.136% |
| 2026-08-25 | 314.63 | 314.63 | 314.63 | 314.63 | -2.319% | 2 | 31 | -22.480% |
| 2026-08-24 | 321.23 | 322.10 | 320.14 | 322.10 | +3.403% | 3 | 32 | -24.278% |
| 2026-08-21 | 311.50 | 311.50 | 311.50 | 311.50 | -2.044% | 1 | 31 | -21.701% |
| 2026-08-20 | 318.00 | 318.00 | 318.00 | 318.00 | +3.431% | 1 | 30 | -23.302% |
| 2026-08-19 | 306.50 | 307.45 | 305.84 | 307.45 | -3.263% | 7 | 25 | -20.670% |
| 2026-08-18 | 321.30 | 321.30 | 317.82 | 317.82 | +4.787% | 3 | 27 | -23.258% |
| 2026-08-17 | 303.30 | 303.30 | 303.30 | 303.30 | +2.744% | 1 | 27 | -19.585% |
| 2026-08-13 | 295.20 | 295.20 | 295.20 | 295.20 | -2.671% | 1 | 26 | -17.378% |
| 2026-08-10 | 303.30 | 303.30 | 303.30 | 303.30 | -4.352% | 1 | 24 | -19.585% |
| 2026-08-05 | 309.80 | 317.10 | 307.30 | 317.10 | +1.765% | 7 | 26 | -23.084% |
| 2026-08-04 | 328.40 | 328.40 | 311.60 | 311.60 | -26.170% | 4 | 22 | -21.727% |
| 2026-07-28 | 422.05 | 422.05 | 422.05 | 422.05 | +8.218% | 10 | 11 | -42.211% |
| 2026-07-15 | 390.50 | 405.80 | 390.00 | 390.00 | -4.901% | 5 | 11 | -37.462% |
| 2026-07-13 | 410.10 | 410.10 | 410.10 | 410.10 | +2.911% | 1 | 11 | -40.527% |
| 2026-07-06 | 402.50 | 402.50 | 398.50 | 398.50 | -1.944% | 2 | 10 | -38.795% |
| 2026-07-02 | 406.40 | 406.40 | 406.40 | 406.40 | -8.075% | 8 | 2 | -39.985% |
| 2026-06-22 | 442.10 | 442.10 | 442.10 | 442.10 | -13.416% | 1 | 2 | -44.831% |
| 2026-06-12 | 510.60 | 510.60 | 510.60 | 510.60 | -2.576% | 1 | 2 | -52.233% |
| 2026-06-09 | 524.10 | 524.10 | 524.10 | 524.10 | +0.634% | 1 | 2 | -53.463% |
| 2026-05-19 | 520.80 | 520.80 | 520.80 | 520.80 | +2.138% | 1 | 2 | -53.168% |
| 2026-05-11 | 509.90 | 509.90 | 509.90 | 509.90 | -19.561% | 1 | 1 | -52.167% |
| 2026-04-28 | 633.90 | 633.90 | 633.90 | 633.90 | 0.000% | 1 | 1 | -61.524% |