SPXW270331P07800000
SPX Weekly Mar 31 2027 7800.00 Put
optionOPRA
EODOct 28, 2026
278.83USD-4.307%(-12.55)1Vol201OI
SPXW270331P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 278.83 | 278.83 | 278.83 | 278.83 | -4.307% | 1 | 201 | 0.000% |
| 2026-10-27 | 291.38 | 291.38 | 291.38 | 291.38 | -4.653% | 4 | 201 | -4.307% |
| 2026-10-26 | 304.43 | 305.60 | 304.43 | 305.60 | +2.896% | 2 | 201 | -8.760% |
| 2026-10-22 | 297.00 | 297.00 | 297.00 | 297.00 | +11.810% | 3 | 201 | -6.118% |
| 2026-10-21 | 265.63 | 265.63 | 265.63 | 265.63 | -12.362% | 1 | 201 | +4.969% |
| 2026-10-20 | 303.10 | 303.10 | 303.10 | 303.10 | +7.482% | 5 | 197 | -8.007% |
| 2026-10-16 | 282.00 | 282.00 | 282.00 | 282.00 | -0.385% | 1 | 197 | -1.124% |
| 2026-10-15 | 282.69 | 283.09 | 282.69 | 283.09 | -4.361% | 2 | 197 | -1.505% |
| 2026-10-14 | 259.50 | 296.00 | 259.50 | 296.00 | +17.488% | 5 | 196 | -5.801% |
| 2026-10-13 | 255.00 | 255.00 | 251.60 | 251.94 | -0.916% | 5 | 195 | +10.673% |
| 2026-10-09 | 261.92 | 261.92 | 254.27 | 254.27 | -3.624% | 14 | 183 | +9.659% |
| 2026-10-08 | 263.83 | 263.83 | 263.83 | 263.83 | +1.434% | 1 | 182 | +5.685% |
| 2026-10-07 | 272.10 | 273.10 | 260.00 | 260.10 | +3.874% | 35 | 164 | +7.201% |
| 2026-10-06 | 250.40 | 250.40 | 250.40 | 250.40 | -7.601% | 2 | 164 | +11.354% |
| 2026-10-05 | 271.00 | 271.00 | 271.00 | 271.00 | -6.959% | 3 | 163 | +2.889% |
| 2026-10-02 | 291.27 | 291.27 | 291.27 | 291.27 | -7.141% | 1 | 164 | -4.271% |
| 2026-09-29 | 313.67 | 313.67 | 313.67 | 313.67 | +9.832% | 3 | 164 | -11.107% |
| 2026-09-25 | 286.49 | 286.60 | 285.59 | 285.59 | -3.861% | 3 | 163 | -2.367% |
| 2026-09-23 | 294.36 | 297.06 | 294.36 | 297.06 | +5.904% | 4 | 160 | -6.137% |
| 2026-09-21 | 281.84 | 281.84 | 280.50 | 280.50 | -18.989% | 2 | 160 | -0.595% |
| 2026-09-16 | 346.25 | 346.25 | 346.25 | 346.25 | -2.736% | 2 | 162 | -19.471% |
| 2026-09-15 | 356.19 | 356.19 | 355.99 | 355.99 | +17.102% | 3 | 160 | -21.675% |
| 2026-09-04 | 303.80 | 304.00 | 303.80 | 304.00 | +0.086% | 3 | 160 | -8.280% |
| 2026-09-03 | 303.74 | 303.74 | 303.74 | 303.74 | -9.762% | 2 | 158 | -8.201% |
| 2026-08-31 | 336.60 | 336.60 | 336.60 | 336.60 | +8.301% | 1 | 157 | -17.163% |
| 2026-08-28 | 310.80 | 310.80 | 310.80 | 310.80 | -10.038% | 1 | 157 | -10.286% |
| 2026-08-19 | 342.01 | 345.69 | 341.22 | 345.48 | -2.865% | 16 | 156 | -19.292% |
| 2026-08-18 | 360.06 | 360.48 | 354.36 | 355.67 | +6.370% | 44 | 138 | -21.604% |
| 2026-08-17 | 335.11 | 335.21 | 334.37 | 334.37 | +0.590% | 28 | 150 | -16.610% |
| 2026-08-14 | 331.11 | 332.41 | 330.41 | 332.41 | +1.236% | 37 | 149 | -16.119% |
| 2026-08-13 | 335.26 | 335.26 | 328.35 | 328.35 | -3.904% | 4 | 146 | -15.081% |
| 2026-08-12 | 340.89 | 343.61 | 340.84 | 341.69 | -3.094% | 19 | 143 | -18.397% |
| 2026-08-11 | 341.80 | 353.99 | 341.80 | 352.60 | -1.213% | 215 | 56 | -20.922% |
| 2026-08-06 | 356.93 | 356.93 | 356.93 | 356.93 | +2.607% | 1 | 55 | -21.881% |
| 2026-08-05 | 342.66 | 347.86 | 342.66 | 347.86 | -8.424% | 4 | 51 | -19.844% |
| 2026-08-04 | 379.86 | 379.86 | 379.86 | 379.86 | -20.491% | 2 | 51 | -26.597% |
| 2026-07-30 | 477.76 | 477.76 | 477.76 | 477.76 | +9.807% | 2 | 49 | -41.638% |
| 2026-07-10 | 436.18 | 436.18 | 435.09 | 435.09 | -2.231% | 4 | 48 | -35.914% |
| 2026-07-09 | 451.21 | 451.38 | 445.02 | 445.02 | -3.544% | 5 | 46 | -37.344% |
| 2026-07-01 | 460.93 | 461.37 | 460.89 | 461.37 | -21.937% | 4 | 48 | -39.565% |
| 2026-06-10 | 594.18 | 597.12 | 583.69 | 591.02 | +7.376% | 40 | 30 | -52.822% |
| 2026-06-09 | 507.71 | 550.42 | 507.71 | 550.42 | +3.790% | 6 | 30 | -49.342% |
| 2026-06-08 | 528.93 | 530.32 | 528.93 | 530.32 | -4.715% | 12 | 24 | -47.422% |
| 2026-05-19 | 556.73 | 556.73 | 556.56 | 556.56 | -0.492% | 2 | 24 | -49.901% |
| 2026-05-18 | 559.40 | 560.20 | 559.31 | 559.31 | -3.275% | 18 | 15 | -50.148% |
| 2026-05-12 | 579.84 | 579.84 | 576.83 | 578.25 | 0.000% | 30 | 0 | -51.780% |