SPXW270331P07900000
SPX Weekly Mar 31 2027 7900.00 Put
optionOPRA
EODOct 28, 2026
320.20USD-2.047%(-6.69)6Vol137OI
SPXW270331P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 316.62 | 320.20 | 315.55 | 320.20 | -2.047% | 6 | 135 | 0.000% |
| 2026-10-27 | 320.70 | 328.00 | 320.70 | 326.89 | -5.463% | 4 | 134 | -2.047% |
| 2026-10-26 | 338.13 | 345.78 | 338.13 | 345.78 | +9.925% | 70 | 121 | -7.398% |
| 2026-10-21 | 314.17 | 320.32 | 303.59 | 314.56 | -3.248% | 4 | 120 | +1.793% |
| 2026-10-20 | 348.69 | 348.69 | 315.70 | 325.12 | +1.979% | 3 | 120 | -1.513% |
| 2026-10-19 | 334.42 | 334.42 | 318.81 | 318.81 | -3.241% | 16 | 111 | +0.436% |
| 2026-10-16 | 329.49 | 329.49 | 329.49 | 329.49 | +1.644% | 1 | 111 | -2.820% |
| 2026-10-15 | 324.16 | 324.16 | 324.16 | 324.16 | +11.818% | 1 | 110 | -1.222% |
| 2026-10-12 | 283.76 | 289.94 | 283.76 | 289.90 | +0.737% | 12 | 105 | +10.452% |
| 2026-10-09 | 296.08 | 296.81 | 287.78 | 287.78 | -13.843% | 3 | 105 | +11.266% |
| 2026-10-02 | 334.02 | 334.02 | 334.02 | 334.02 | -0.257% | 2 | 102 | -4.137% |
| 2026-09-30 | 334.88 | 334.88 | 334.88 | 334.88 | -1.731% | 1 | 101 | -4.384% |
| 2026-09-23 | 340.78 | 340.78 | 340.78 | 340.78 | +7.801% | 1 | 101 | -6.039% |
| 2026-09-22 | 318.20 | 318.20 | 316.12 | 316.12 | -19.287% | 2 | 101 | +1.291% |
| 2026-08-21 | 391.71 | 391.71 | 391.51 | 391.66 | -0.680% | 4 | 101 | -18.245% |
| 2026-08-18 | 395.36 | 397.94 | 394.34 | 394.34 | +7.126% | 20 | 101 | -18.801% |
| 2026-08-14 | 368.29 | 368.34 | 367.97 | 368.11 | -3.233% | 28 | 89 | -13.015% |
| 2026-08-12 | 380.26 | 380.42 | 376.34 | 380.41 | -2.949% | 150 | 44 | -15.828% |
| 2026-08-11 | 391.92 | 391.99 | 391.89 | 391.97 | +3.660% | 4 | 44 | -18.310% |
| 2026-08-07 | 380.98 | 381.13 | 378.13 | 378.13 | -10.508% | 30 | 35 | -15.320% |
| 2026-08-04 | 422.53 | 422.53 | 422.53 | 422.53 | -3.313% | 2 | 39 | -24.218% |
| 2026-08-03 | 436.20 | 437.05 | 436.11 | 437.01 | -12.734% | 100 | 120 | -26.729% |
| 2026-07-21 | 502.57 | 502.57 | 500.78 | 500.78 | -2.891% | 4 | 119 | -36.060% |
| 2026-07-20 | 515.69 | 515.69 | 515.69 | 515.69 | +5.724% | 2 | 117 | -37.908% |
| 2026-07-09 | 487.77 | 487.77 | 487.77 | 487.77 | -16.408% | 2 | 115 | -34.354% |
| 2026-06-25 | 583.51 | 583.51 | 583.51 | 583.51 | +14.971% | 2 | 115 | -45.125% |
| 2026-06-15 | 507.53 | 507.53 | 507.53 | 507.53 | -16.156% | 2 | 115 | -36.910% |
| 2026-06-09 | 605.55 | 605.55 | 605.33 | 605.33 | +3.309% | 4 | 113 | -47.103% |
| 2026-06-08 | 582.73 | 585.94 | 582.73 | 585.94 | +17.689% | 16 | 112 | -45.353% |
| 2026-06-02 | 497.67 | 497.87 | 497.67 | 497.87 | -6.827% | 100 | 12 | -35.686% |
| 2026-05-28 | 534.35 | 534.35 | 534.35 | 534.35 | -12.725% | 1 | 11 | -40.077% |
| 2026-05-18 | 611.70 | 612.26 | 611.70 | 612.26 | +2.246% | 8 | 7 | -47.702% |
| 2026-05-15 | 600.10 | 600.10 | 598.81 | 598.81 | +1.617% | 2 | 6 | -46.527% |
| 2026-05-13 | 611.41 | 611.56 | 589.20 | 589.28 | -6.403% | 4 | 4 | -45.663% |
| 2026-05-12 | 628.49 | 629.59 | 628.49 | 629.59 | -23.106% | 6 | 1 | -49.142% |
| 2026-04-15 | 819.11 | 819.11 | 818.78 | 818.78 | 0.000% | 2 | 1 | -60.893% |