SPXW270331P03800000
SPX Weekly Mar 31 2027 3800.00 Put
optionOPRA
EODOct 28, 2026
8.01USD-10.101%(-0.90)8Vol70OI
SPXW270331P03800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.1500 | 8.1500 | 7.9800 | 8.0100 | -10.101% | 8 | 66 | 0.000% |
| 2026-10-20 | 8.9400 | 8.9400 | 8.9100 | 8.9100 | -9.543% | 2 | 67 | -10.101% |
| 2026-09-17 | 9.8800 | 9.8800 | 9.8500 | 9.8500 | -4.923% | 4 | 65 | -18.680% |
| 2026-09-14 | 10.3800 | 10.3800 | 10.3600 | 10.3600 | +7.246% | 4 | 63 | -22.683% |
| 2026-09-04 | 9.6800 | 9.6800 | 9.6600 | 9.6600 | -6.214% | 4 | 61 | -17.081% |
| 2026-09-02 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -3.738% | 1 | 60 | -22.233% |
| 2026-08-31 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -12.724% | 2 | 60 | -25.140% |
| 2026-08-24 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -2.389% | 4 | 58 | -34.666% |
| 2026-08-12 | 12.5800 | 12.5800 | 12.5600 | 12.5600 | -3.086% | 12 | 58 | -36.226% |
| 2026-08-10 | 12.9700 | 12.9700 | 12.9600 | 12.9600 | -1.445% | 4 | 57 | -38.194% |
| 2026-08-07 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -0.228% | 6 | 54 | -39.087% |
| 2026-08-05 | 13.1700 | 13.1800 | 13.1700 | 13.1800 | -12.309% | 4 | 56 | -39.226% |
| 2026-08-03 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -11.484% | 2 | 55 | -46.707% |
| 2026-07-31 | 16.9300 | 16.9800 | 16.9300 | 16.9800 | -7.768% | 4 | 53 | -52.827% |
| 2026-07-29 | 18.3300 | 18.4100 | 18.3300 | 18.4100 | +3.660% | 4 | 53 | -56.491% |
| 2026-07-24 | 17.7000 | 17.7600 | 17.7000 | 17.7600 | -8.217% | 2 | 52 | -54.899% |
| 2026-07-23 | 19.3300 | 19.3500 | 19.3300 | 19.3500 | +4.595% | 4 | 50 | -58.605% |
| 2026-07-17 | 18.5600 | 18.5600 | 18.5000 | 18.5000 | +7.246% | 2 | 49 | -56.703% |
| 2026-07-14 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -4.749% | 20 | 39 | -53.565% |
| 2026-07-07 | 17.5700 | 18.1500 | 17.4200 | 18.1100 | -2.477% | 18 | 30 | -55.770% |
| 2026-07-02 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | +1.921% | 2 | 29 | -56.866% |
| 2026-06-30 | 18.8300 | 18.8700 | 18.2200 | 18.2200 | -12.572% | 16 | 21 | -56.037% |
| 2026-06-25 | 20.8700 | 20.8700 | 20.8400 | 20.8400 | -1.929% | 2 | 20 | -61.564% |
| 2026-06-18 | 21.4200 | 21.4200 | 21.2500 | 21.2500 | +4.731% | 2 | 19 | -62.306% |
| 2026-06-16 | 20.3700 | 20.4000 | 20.2900 | 20.2900 | -1.024% | 26 | 6 | -60.522% |
| 2026-06-15 | 20.3700 | 20.5000 | 20.3700 | 20.5000 | -19.100% | 2 | 5 | -60.927% |
| 2026-06-10 | 25.2200 | 25.3400 | 25.2200 | 25.3400 | +5.276% | 2 | 4 | -68.390% |
| 2026-06-09 | 24.1100 | 24.1100 | 24.0700 | 24.0700 | +8.423% | 2 | 5 | -66.722% |
| 2026-06-05 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +2.304% | 2 | 3 | -63.919% |
| 2026-06-04 | 21.7200 | 21.7200 | 21.7000 | 21.7000 | -7.816% | 2 | 2 | -63.088% |
| 2026-05-22 | 23.4700 | 23.5400 | 23.4700 | 23.5400 | -51.404% | 2 | 1 | -65.973% |
| 2026-03-25 | 48.3000 | 48.4400 | 48.3000 | 48.4400 | 0.000% | 2 | 1 | -83.464% |