SPXW270331P07825000
SPX Weekly Mar 31 2027 7825.00 Put
optionOPRA
EODOct 27, 2026
292.78USD-7.687%(-24.38)8Vol167OI
SPXW270331P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 301.19 | 301.19 | 292.61 | 292.78 | -7.687% | 8 | 167 | 0.000% |
| 2026-10-26 | 317.19 | 317.19 | 317.16 | 317.16 | -6.594% | 2 | 167 | -7.687% |
| 2026-10-23 | 337.03 | 339.71 | 336.63 | 339.55 | +8.834% | 36 | 164 | -13.774% |
| 2026-10-15 | 311.99 | 311.99 | 311.99 | 311.99 | +19.688% | 2 | 166 | -6.157% |
| 2026-10-09 | 260.67 | 260.67 | 260.67 | 260.67 | -8.179% | 1 | 166 | +12.318% |
| 2026-10-08 | 273.07 | 283.89 | 273.07 | 283.89 | +5.700% | 3 | 164 | +3.131% |
| 2026-10-07 | 273.63 | 273.63 | 268.58 | 268.58 | -7.223% | 10 | 165 | +9.010% |
| 2026-09-22 | 289.52 | 289.52 | 289.49 | 289.49 | -14.342% | 2 | 165 | +1.136% |
| 2026-09-18 | 337.96 | 337.96 | 337.96 | 337.96 | -12.627% | 1 | 165 | -13.368% |
| 2026-09-10 | 386.80 | 386.80 | 386.80 | 386.80 | +22.173% | 8 | 172 | -24.307% |
| 2026-09-04 | 316.60 | 316.60 | 316.60 | 316.60 | -12.900% | 1 | 172 | -7.524% |
| 2026-08-25 | 363.78 | 363.78 | 363.49 | 363.49 | -1.995% | 3 | 173 | -19.453% |
| 2026-08-24 | 370.89 | 370.89 | 370.89 | 370.89 | +3.667% | 3 | 170 | -21.060% |
| 2026-08-19 | 357.67 | 357.77 | 357.67 | 357.77 | -2.168% | 2 | 169 | -18.165% |
| 2026-08-18 | 366.00 | 366.07 | 365.70 | 365.70 | +4.563% | 22 | 158 | -19.940% |
| 2026-08-17 | 344.39 | 349.76 | 344.36 | 349.74 | +2.446% | 56 | 132 | -16.286% |
| 2026-08-14 | 339.28 | 341.55 | 338.90 | 341.39 | +1.132% | 33 | 124 | -14.239% |
| 2026-08-13 | 334.61 | 337.71 | 334.61 | 337.57 | -3.576% | 6 | 124 | -13.268% |
| 2026-08-12 | 353.23 | 353.26 | 349.77 | 350.09 | -3.068% | 6 | 123 | -16.370% |
| 2026-08-11 | 362.51 | 363.31 | 359.43 | 361.17 | +1.732% | 236 | 15 | -18.936% |
| 2026-08-05 | 353.56 | 355.02 | 353.56 | 355.02 | -3.204% | 2 | 15 | -17.531% |
| 2026-08-04 | 379.81 | 379.81 | 366.77 | 366.77 | -24.711% | 14 | 16 | -20.173% |
| 2026-07-28 | 477.08 | 487.15 | 477.08 | 487.15 | -2.106% | 4 | 14 | -39.899% |
| 2026-07-27 | 514.08 | 516.09 | 497.63 | 497.63 | +3.673% | 6 | 10 | -41.165% |
| 2026-07-20 | 480.00 | 480.00 | 480.00 | 480.00 | +6.030% | 8 | 2 | -39.004% |
| 2026-07-09 | 452.70 | 452.70 | 452.70 | 452.70 | -1.828% | 1 | 2 | -35.326% |
| 2026-07-06 | 462.32 | 462.32 | 461.13 | 461.13 | -9.271% | 2 | 1 | -36.508% |
| 2026-07-02 | 508.25 | 508.25 | 508.25 | 508.25 | +7.462% | 1 | 1 | -42.394% |
| 2026-05-29 | 472.96 | 472.96 | 472.96 | 472.96 | 0.000% | 1 | 0 | -38.096% |