SPXW270331P07700000
SPX Weekly Mar 31 2027 7700.00 Put
optionOPRA
EODOct 28, 2026
245.25USD-2.119%(-5.31)101Vol533OI
SPXW270331P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 245.45 | 245.59 | 245.02 | 245.25 | -2.119% | 101 | 432 | 0.000% |
| 2026-10-27 | 263.92 | 263.92 | 250.00 | 250.56 | -7.162% | 9 | 425 | -2.119% |
| 2026-10-22 | 268.00 | 269.89 | 266.42 | 269.89 | +8.735% | 34 | 425 | -9.130% |
| 2026-10-21 | 248.21 | 248.21 | 248.21 | 248.21 | -1.707% | 1 | 424 | -1.193% |
| 2026-10-19 | 252.48 | 252.52 | 252.37 | 252.52 | -7.762% | 22 | 434 | -2.879% |
| 2026-10-16 | 239.60 | 273.77 | 239.45 | 273.77 | +10.058% | 6 | 432 | -10.418% |
| 2026-10-15 | 262.85 | 262.85 | 248.75 | 248.75 | -4.013% | 4 | 425 | -1.407% |
| 2026-10-14 | 260.50 | 260.50 | 259.15 | 259.15 | +12.713% | 8 | 429 | -5.364% |
| 2026-10-13 | 220.40 | 229.92 | 220.40 | 229.92 | +2.187% | 9 | 424 | +6.668% |
| 2026-10-12 | 223.17 | 225.00 | 220.32 | 225.00 | +0.491% | 4 | 424 | +9.000% |
| 2026-10-09 | 225.90 | 226.30 | 223.90 | 223.90 | -3.769% | 387 | 78 | +9.536% |
| 2026-10-08 | 232.87 | 232.87 | 232.67 | 232.67 | +1.403% | 2 | 77 | +5.407% |
| 2026-10-07 | 229.44 | 229.45 | 229.44 | 229.45 | +2.690% | 2 | 76 | +6.886% |
| 2026-10-06 | 223.44 | 223.44 | 223.44 | 223.44 | -7.217% | 1 | 76 | +9.761% |
| 2026-10-05 | 245.49 | 245.67 | 240.82 | 240.82 | -7.334% | 11 | 74 | +1.840% |
| 2026-10-02 | 259.88 | 259.88 | 259.88 | 259.88 | -0.559% | 1 | 74 | -5.630% |
| 2026-09-30 | 261.34 | 261.34 | 261.34 | 261.34 | -5.823% | 1 | 74 | -6.157% |
| 2026-09-29 | 267.61 | 277.50 | 267.61 | 277.50 | +3.175% | 7 | 75 | -11.622% |
| 2026-09-28 | 264.40 | 270.25 | 264.40 | 268.96 | +6.313% | 8 | 75 | -8.815% |
| 2026-09-25 | 259.72 | 259.72 | 252.99 | 252.99 | -6.342% | 4 | 72 | -3.059% |
| 2026-09-24 | 271.63 | 271.63 | 269.20 | 270.12 | -9.713% | 4 | 71 | -9.207% |
| 2026-09-17 | 303.42 | 303.42 | 299.18 | 299.18 | +3.098% | 12 | 64 | -18.026% |
| 2026-09-11 | 290.42 | 290.42 | 290.19 | 290.19 | +4.898% | 2 | 63 | -15.486% |
| 2026-09-04 | 276.64 | 276.64 | 276.64 | 276.64 | -5.777% | 13 | 76 | -11.347% |
| 2026-08-28 | 293.60 | 293.60 | 293.60 | 293.60 | +0.893% | 5 | 71 | -16.468% |
| 2026-08-27 | 297.60 | 297.60 | 291.00 | 291.00 | -10.155% | 2 | 72 | -15.722% |
| 2026-08-21 | 323.89 | 323.89 | 323.89 | 323.89 | -0.219% | 1 | 72 | -24.280% |
| 2026-08-20 | 320.97 | 324.60 | 320.97 | 324.60 | +4.524% | 6 | 66 | -24.445% |
| 2026-08-19 | 306.88 | 313.05 | 306.88 | 310.55 | -0.337% | 11 | 66 | -21.027% |
| 2026-08-17 | 308.90 | 311.60 | 308.90 | 311.60 | +3.254% | 7 | 72 | -21.293% |
| 2026-08-14 | 299.36 | 301.78 | 299.24 | 301.78 | -0.050% | 3 | 73 | -18.732% |
| 2026-08-13 | 301.88 | 301.93 | 301.88 | 301.93 | -2.104% | 2 | 72 | -18.773% |
| 2026-08-12 | 311.57 | 311.72 | 307.98 | 308.42 | -3.159% | 11 | 74 | -20.482% |
| 2026-08-11 | 309.12 | 319.93 | 308.72 | 318.48 | +2.287% | 64 | 56 | -22.994% |
| 2026-08-07 | 316.46 | 318.63 | 311.31 | 311.36 | -3.610% | 32 | 59 | -21.233% |
| 2026-08-06 | 314.93 | 323.02 | 314.93 | 323.02 | +0.843% | 8 | 56 | -24.076% |
| 2026-08-04 | 320.32 | 320.32 | 320.32 | 320.32 | -25.319% | 1 | 55 | -23.436% |
| 2026-07-28 | 428.92 | 428.92 | 428.92 | 428.92 | +1.768% | 1 | 54 | -42.822% |
| 2026-07-27 | 421.47 | 421.47 | 421.47 | 421.47 | -1.872% | 1 | 54 | -41.811% |
| 2026-07-20 | 429.26 | 429.51 | 429.26 | 429.51 | +8.224% | 2 | 54 | -42.900% |
| 2026-07-13 | 396.87 | 396.87 | 396.87 | 396.87 | -5.732% | 1 | 54 | -38.204% |
| 2026-06-15 | 426.10 | 426.10 | 421.00 | 421.00 | -24.945% | 4 | 54 | -41.746% |
| 2026-06-10 | 549.95 | 560.92 | 549.95 | 560.92 | +13.929% | 20 | 46 | -56.277% |
| 2026-06-08 | 492.49 | 492.49 | 492.34 | 492.34 | +12.319% | 10 | 41 | -50.187% |
| 2026-05-28 | 438.34 | 438.34 | 438.34 | 438.34 | -13.978% | 13 | 29 | -44.050% |
| 2026-05-18 | 520.20 | 520.32 | 508.91 | 509.57 | -5.542% | 25 | 29 | -51.871% |
| 2026-05-12 | 536.04 | 539.67 | 535.76 | 539.47 | -13.470% | 54 | 2 | -54.539% |
| 2026-04-23 | 623.45 | 623.45 | 623.45 | 623.45 | -35.802% | 1 | 2 | -60.662% |
| 2026-04-07 | 971.14 | 971.14 | 971.14 | 971.14 | 0.000% | 1 | 1 | -74.746% |