Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 20 minutes

S&P Futures
3,997.00
+14.00(+0.35%)
Dow Futures
32,568.00
+112.00(+0.35%)
Nasdaq Futures
12,712.25
+23.75(+0.19%)
Russell 2000 Futures
1,775.10
+14.40(+0.82%)
Crude Oil
68.25
+0.61(+0.90%)
Gold
1,970.10
-12.70(-0.64%)

Advertisement

CBOE Russell 2000 One-Week PutW (^WPTR)

Chicago Options - Chicago Options Delayed Price. Currency in USD

67.66

+0.67

(+1.00%)

At close: 04:00PM EDT

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	67.44	67.93	67.31	67.66	67.66	-
Mar 17, 2023	67.11	67.39	66.86	66.99	66.99	-
Mar 16, 2023	66.26	67.90	66.02	67.81	67.81	-
Mar 15, 2023	66.27	66.99	65.87	66.99	66.99	-
Mar 14, 2023	67.64	67.74	67.02	67.43	67.43	-
Mar 13, 2023	66.11	67.00	65.73	66.39	66.39	-
Mar 10, 2023	68.79	68.95	66.65	66.94	66.94	-
Mar 09, 2023	71.29	71.52	69.33	69.36	69.36	-
Mar 08, 2023	71.37	71.57	70.77	71.33	71.33	-
Mar 07, 2023	71.71	71.93	71.12	71.25	71.25	-
Mar 06, 2023	72.34	72.36	71.60	71.82	71.82	-
Mar 03, 2023	72.63	72.72	72.31	72.31	72.31	-
Mar 02, 2023	72.09	72.57	71.93	72.52	72.52	-
Mar 01, 2023	72.16	72.41	72.07	72.33	72.33	-
Feb 28, 2023	72.18	72.43	72.15	72.18	72.18	-
Feb 27, 2023	72.17	72.35	72.00	72.13	72.13	-
Feb 24, 2023	71.67	72.14	71.40	71.82	71.82	-
Feb 23, 2023	72.82	73.01	71.76	72.72	72.72	-
Feb 22, 2023	72.24	72.56	71.75	72.22	72.22	-
Feb 21, 2023	72.98	73.07	71.88	71.96	71.96	-
Feb 17, 2023	73.12	73.39	72.99	73.36	73.36	-
Feb 16, 2023	73.01	73.17	72.93	73.08	73.08	-
Feb 15, 2023	72.79	73.12	72.75	73.12	73.12	-
Feb 14, 2023	72.55	72.98	72.47	72.92	72.92	-
Feb 13, 2023	72.22	72.64	72.06	72.64	72.64	-
Feb 10, 2023	72.13	72.51	71.73	72.17	72.17	-
Feb 09, 2023	73.72	73.98	72.07	72.26	72.26	-
Feb 08, 2023	73.72	73.94	73.07	73.19	73.19	-
Feb 07, 2023	73.26	74.06	72.77	73.97	73.97	-
Feb 06, 2023	73.84	73.92	73.35	73.51	73.51	-
Feb 03, 2023	74.05	74.06	73.86	74.03	74.03	-
Feb 02, 2023	74.01	74.04	73.95	74.04	74.04	-
Feb 01, 2023	73.41	73.98	73.32	73.93	73.93	-
Jan 31, 2023	72.75	73.47	72.74	73.46	73.46	-
Jan 30, 2023	72.81	73.09	72.50	72.54	72.54	-
Jan 27, 2023	73.11	73.12	72.92	73.09	73.09	-
Jan 26, 2023	73.09	73.10	73.01	73.10	73.10	-
Jan 25, 2023	72.75	73.02	72.62	73.02	73.02	-
Jan 24, 2023	72.81	72.97	72.77	72.91	72.91	-
Jan 23, 2023	72.64	72.92	72.56	72.89	72.89	-
Jan 20, 2023	72.35	72.56	72.19	72.55	72.55	-
Jan 19, 2023	71.97	72.02	71.14	71.64	71.64	-
Jan 18, 2023	73.21	73.37	72.27	72.36	72.36	-
Jan 17, 2023	72.98	73.09	72.80	73.01	73.01	-
Jan 13, 2023	72.91	72.91	72.71	72.89	72.89	-
Jan 12, 2023	72.87	72.90	72.81	72.90	72.90	-
Jan 11, 2023	72.54	72.69	72.49	72.69	72.69	-
Jan 10, 2023	71.97	72.48	71.90	72.47	72.47	-
Jan 09, 2023	72.12	72.33	71.95	72.00	72.00	-
Jan 06, 2023	71.59	71.88	71.39	71.86	71.86	-
Jan 05, 2023	71.26	71.32	70.74	71.11	71.11	-
Jan 04, 2023	71.23	71.51	71.06	71.41	71.41	-
Jan 03, 2023	71.29	71.48	70.45	70.82	70.82	-
Dec 30, 2022	70.63	71.17	70.41	70.94	70.94	-
Dec 29, 2022	70.04	70.93	69.91	70.88	70.88	-
Dec 28, 2022	70.35	70.57	69.52	69.60	69.60	-
Dec 27, 2022	70.47	70.54	70.13	70.34	70.34	-
Dec 23, 2022	70.70	71.00	70.41	70.41	70.41	-
Dec 22, 2022	70.67	70.67	69.79	70.66	70.66	-
Dec 21, 2022	70.62	70.87	70.56	70.82	70.82	-
Dec 20, 2022	69.88	70.42	69.76	70.20	70.20	-
Dec 19, 2022	70.37	70.41	69.81	69.96	69.96	-
Dec 16, 2022	70.00	70.31	69.91	70.23	70.23	-
Dec 15, 2022	71.46	71.52	70.70	70.97	70.97	-
Dec 14, 2022	71.50	71.72	71.22	71.62	71.62	-
Dec 13, 2022	71.67	71.71	71.20	71.44	71.44	-
Dec 12, 2022	70.63	70.94	70.45	70.86	70.86	-
Dec 09, 2022	71.46	71.78	70.60	70.60	70.60	-
Dec 08, 2022	71.82	72.48	71.30	71.77	71.77	-
Dec 07, 2022	71.51	72.03	71.16	71.30	71.30	-
Dec 06, 2022	72.46	72.57	71.10	71.47	71.47	-
Dec 05, 2022	73.67	73.67	72.29	72.59	72.59	-
Dec 02, 2022	73.39	73.89	73.35	73.87	73.87	-
Dec 01, 2022	73.66	73.75	73.43	73.65	73.65	-
Nov 30, 2022	72.57	73.59	71.90	73.59	73.59	-
Nov 29, 2022	72.35	72.68	72.28	72.39	72.39	-
Nov 28, 2022	72.82	72.95	72.06	72.22	72.22	-
Nov 25, 2022	73.18	73.53	73.05	73.05	73.05	-
Nov 23, 2022	72.83	73.21	72.57	73.14	73.14	-
Nov 22, 2022	72.47	72.88	72.09	72.87	72.87	-
Nov 21, 2022	72.10	72.24	71.72	72.20	72.20	-
Nov 18, 2022	72.17	72.33	71.93	72.26	72.26	-
Nov 17, 2022	70.81	71.34	70.43	71.28	71.28	-
Nov 16, 2022	72.11	72.14	71.55	71.69	71.69	-
Nov 15, 2022	72.27	72.46	71.84	72.31	72.31	-
Nov 14, 2022	71.77	72.20	71.55	71.66	71.66	-
Nov 11, 2022	72.46	72.47	71.90	71.90	71.90	-
Nov 10, 2022	72.24	72.45	72.15	72.37	72.37	-
Nov 09, 2022	71.21	71.41	70.37	70.49	70.49	-
Nov 08, 2022	71.56	71.89	71.04	71.51	71.51	-
Nov 07, 2022	71.42	71.58	70.99	71.48	71.48	-
Nov 04, 2022	71.61	71.95	70.21	71.14	71.14	-
Nov 03, 2022	70.06	71.09	69.64	70.59	70.59	-
Nov 02, 2022	71.95	72.48	70.85	70.85	70.85	-
Nov 01, 2022	72.39	72.40	72.05	72.22	72.22	-
Oct 31, 2022	71.75	72.21	71.60	72.02	72.02	-
Oct 28, 2022	71.90	71.90	71.87	71.87	71.87	-
Oct 27, 2022	71.88	71.89	71.68	71.68	71.68	-
Oct 26, 2022	71.83	71.87	71.77	71.86	71.86	-
Oct 25, 2022	71.47	71.79	71.47	71.78	71.78	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,997.00+14.00(+0.35%)

Dow Futures32,568.00+112.00(+0.35%)

Nasdaq Futures12,712.25+23.75(+0.19%)

Russell 2000 Futures1,775.10+14.40(+0.82%)

Crude Oil68.25+0.61(+0.90%)

Gold1,970.10-12.70(-0.64%)

CBOE Russell 2000 One-Week PutW (^WPTR)

S&P Futures
3,997.00
+14.00(+0.35%)

Dow Futures
32,568.00
+112.00(+0.35%)

Nasdaq Futures
12,712.25
+23.75(+0.19%)

Russell 2000 Futures
1,775.10
+14.40(+0.82%)

Crude Oil
68.25
+0.61(+0.90%)

Gold
1,970.10
-12.70(-0.64%)