SPXW270331P07750000
SPX Weekly Mar 31 2027 7750.00 Put
optionOPRA
EODOct 28, 2026
261.00USD-1.880%(-5.00)20Vol528OI
SPXW270331P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 262.00 | 262.00 | 260.70 | 261.00 | -1.880% | 20 | 528 | 0.000% |
| 2026-10-27 | 281.61 | 282.23 | 265.90 | 266.00 | -7.639% | 20 | 519 | -1.880% |
| 2026-10-26 | 283.90 | 290.20 | 283.90 | 288.00 | -5.325% | 6 | 517 | -9.375% |
| 2026-10-22 | 304.20 | 304.20 | 304.20 | 304.20 | +20.081% | 2 | 518 | -14.201% |
| 2026-10-21 | 260.00 | 260.00 | 253.33 | 253.33 | -7.544% | 32 | 506 | +3.028% |
| 2026-10-19 | 272.70 | 276.00 | 265.50 | 274.00 | -10.749% | 14 | 498 | -4.745% |
| 2026-10-16 | 255.50 | 307.00 | 255.50 | 307.00 | +19.641% | 3 | 501 | -14.984% |
| 2026-10-15 | 256.60 | 256.60 | 256.60 | 256.60 | +0.187% | 2 | 503 | +1.715% |
| 2026-10-14 | 253.22 | 256.12 | 253.22 | 256.12 | +7.876% | 2 | 503 | +1.905% |
| 2026-10-12 | 237.42 | 237.42 | 237.42 | 237.42 | -0.599% | 1 | 504 | +9.932% |
| 2026-10-09 | 240.00 | 240.00 | 238.85 | 238.85 | -8.170% | 3 | 504 | +9.274% |
| 2026-10-08 | 255.50 | 260.10 | 255.50 | 260.10 | +5.904% | 2 | 504 | +0.346% |
| 2026-10-07 | 244.60 | 245.60 | 244.60 | 245.60 | +3.848% | 2 | 503 | +6.270% |
| 2026-10-06 | 240.30 | 241.80 | 234.10 | 236.50 | -11.852% | 26 | 489 | +10.359% |
| 2026-10-05 | 268.30 | 268.30 | 268.30 | 268.30 | -4.520% | 1 | 488 | -2.721% |
| 2026-10-02 | 270.42 | 281.00 | 268.85 | 281.00 | +0.296% | 6 | 486 | -7.117% |
| 2026-09-30 | 282.21 | 282.21 | 280.17 | 280.17 | -4.038% | 2 | 486 | -6.842% |
| 2026-09-29 | 289.77 | 291.96 | 289.77 | 291.96 | +3.960% | 2 | 486 | -10.604% |
| 2026-09-28 | 280.84 | 280.84 | 280.84 | 280.84 | -0.910% | 1 | 485 | -7.065% |
| 2026-09-24 | 279.69 | 283.42 | 279.69 | 283.42 | +7.186% | 4 | 487 | -7.911% |
| 2026-09-22 | 264.42 | 264.42 | 264.42 | 264.42 | -0.669% | 1 | 486 | -1.293% |
| 2026-09-21 | 266.00 | 266.20 | 266.00 | 266.20 | -21.201% | 2 | 485 | -1.953% |
| 2026-09-14 | 337.82 | 337.82 | 337.82 | 337.82 | +9.083% | 5 | 482 | -22.740% |
| 2026-09-11 | 316.14 | 317.10 | 309.14 | 309.69 | -2.674% | 14 | 479 | -15.722% |
| 2026-08-31 | 318.20 | 318.20 | 318.20 | 318.20 | -4.665% | 1 | 479 | -17.976% |
| 2026-08-25 | 333.77 | 333.77 | 333.77 | 333.77 | +0.956% | 1 | 479 | -21.802% |
| 2026-08-19 | 330.61 | 330.61 | 330.61 | 330.61 | +1.564% | 1 | 479 | -21.055% |
| 2026-08-17 | 318.07 | 325.52 | 318.07 | 325.52 | +2.873% | 6 | 477 | -19.821% |
| 2026-08-14 | 316.91 | 317.24 | 315.59 | 316.43 | +1.064% | 101 | 438 | -17.517% |
| 2026-08-13 | 313.10 | 313.10 | 313.10 | 313.10 | -3.644% | 1 | 438 | -16.640% |
| 2026-08-12 | 328.04 | 328.04 | 324.94 | 324.94 | -2.379% | 63 | 441 | -19.677% |
| 2026-08-11 | 329.59 | 335.83 | 329.37 | 332.86 | +0.592% | 62 | 415 | -21.589% |
| 2026-08-05 | 328.92 | 330.90 | 328.60 | 330.90 | -12.774% | 16 | 59 | -21.124% |
| 2026-08-03 | 381.21 | 381.38 | 379.36 | 379.36 | -13.717% | 4 | 65 | -31.200% |
| 2026-07-30 | 439.67 | 439.67 | 439.67 | 439.67 | -9.728% | 16 | 67 | -40.637% |
| 2026-07-29 | 487.05 | 487.05 | 487.05 | 487.05 | +3.518% | 4 | 63 | -46.412% |
| 2026-07-23 | 470.50 | 470.50 | 470.50 | 470.50 | -0.166% | 8 | 55 | -44.527% |
| 2026-07-17 | 471.28 | 471.28 | 471.28 | 471.28 | +9.564% | 4 | 51 | -44.619% |
| 2026-07-13 | 430.14 | 430.14 | 430.14 | 430.14 | +1.924% | 4 | 47 | -39.322% |
| 2026-07-09 | 422.02 | 422.02 | 422.02 | 422.02 | -0.930% | 4 | 43 | -38.155% |
| 2026-07-06 | 433.64 | 433.64 | 425.98 | 425.98 | -7.966% | 8 | 39 | -38.730% |
| 2026-07-02 | 468.48 | 468.48 | 462.85 | 462.85 | -19.249% | 12 | 27 | -43.610% |
| 2026-06-10 | 572.81 | 573.18 | 572.69 | 573.18 | +12.065% | 20 | 18 | -54.465% |
| 2026-06-08 | 511.82 | 511.82 | 511.47 | 511.47 | +15.953% | 10 | 18 | -48.971% |
| 2026-06-01 | 435.24 | 441.10 | 435.24 | 441.10 | -19.298% | 8 | 10 | -40.830% |
| 2026-05-19 | 546.58 | 546.58 | 546.58 | 546.58 | +1.676% | 1 | 9 | -52.249% |
| 2026-05-18 | 537.81 | 537.81 | 537.57 | 537.57 | -0.568% | 6 | 7 | -51.448% |
| 2026-05-13 | 543.07 | 543.07 | 540.64 | 540.64 | -22.244% | 2 | 7 | -51.724% |
| 2026-04-21 | 686.92 | 695.30 | 685.58 | 695.30 | -3.579% | 8 | 4 | -62.462% |
| 2026-04-15 | 721.04 | 721.11 | 721.04 | 721.11 | -14.101% | 2 | 4 | -63.806% |
| 2026-04-13 | 838.60 | 840.43 | 838.60 | 839.49 | -0.008% | 6 | 4 | -68.910% |
| 2026-04-10 | 839.91 | 839.91 | 839.56 | 839.56 | +1.090% | 2 | 4 | -68.912% |
| 2026-04-09 | 831.26 | 831.74 | 830.51 | 830.51 | 0.000% | 8 | 4 | -68.574% |