SPXW270331P03900000
SPX Weekly Mar 31 2027 3900.00 Put
optionOPRA
InactiveOct 16, 2026
10.90USD+34.568%(+2.80)2Vol60OI
SPXW270331P03900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +34.568% | 2 | 60 | 0.000% |
| 2026-10-14 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +6.579% | 1 | 59 | +34.568% |
| 2026-10-13 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -1.299% | 1 | 58 | +43.421% |
| 2026-10-07 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -18.947% | 1 | 58 | +41.558% |
| 2026-09-28 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -6.404% | 1 | 58 | +14.737% |
| 2026-09-24 | 10.0600 | 10.1500 | 10.0600 | 10.1500 | -4.605% | 3 | 58 | +7.389% |
| 2026-09-17 | 10.6700 | 10.6700 | 10.6400 | 10.6400 | -3.097% | 4 | 56 | +2.444% |
| 2026-09-11 | 11.0700 | 11.0700 | 10.9800 | 10.9800 | +2.425% | 10 | 54 | -0.729% |
| 2026-09-08 | 10.6600 | 10.7200 | 10.6600 | 10.7200 | -21.637% | 2 | 54 | +1.679% |
| 2026-08-19 | 13.5500 | 13.7300 | 13.5500 | 13.6800 | +1.710% | 3 | 54 | -20.322% |
| 2026-08-12 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -5.481% | 2 | 54 | -18.959% |
| 2026-08-05 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -12.052% | 2 | 53 | -23.401% |
| 2026-08-03 | 16.1800 | 16.2000 | 16.1800 | 16.1800 | -11.681% | 10 | 50 | -32.633% |
| 2026-07-28 | 18.2600 | 18.3200 | 18.2600 | 18.3200 | -7.521% | 2 | 50 | -40.502% |
| 2026-07-27 | 19.8600 | 19.8600 | 19.8100 | 19.8100 | +6.391% | 2 | 50 | -44.977% |
| 2026-07-21 | 18.6100 | 18.6200 | 18.6100 | 18.6200 | -2.615% | 2 | 50 | -41.461% |
| 2026-07-20 | 19.3600 | 19.3600 | 19.1100 | 19.1200 | -2.993% | 4 | 50 | -42.992% |
| 2026-07-17 | 20.8600 | 21.0200 | 19.7100 | 19.7100 | +7.178% | 28 | 47 | -44.698% |
| 2026-07-10 | 18.5700 | 18.5700 | 18.3900 | 18.3900 | -3.261% | 4 | 47 | -40.729% |
| 2026-07-09 | 19.1300 | 19.2500 | 19.0100 | 19.0100 | +0.795% | 6 | 45 | -42.662% |
| 2026-07-07 | 19.6200 | 19.7000 | 18.8600 | 18.8600 | -0.737% | 8 | 41 | -42.206% |
| 2026-07-06 | 18.9700 | 19.0000 | 18.9700 | 19.0000 | -6.588% | 2 | 40 | -42.632% |
| 2026-07-02 | 20.3700 | 20.3700 | 20.3400 | 20.3400 | +4.899% | 2 | 39 | -46.411% |
| 2026-07-01 | 19.4100 | 19.4100 | 19.3900 | 19.3900 | -0.666% | 4 | 37 | -43.785% |
| 2026-06-30 | 19.5700 | 19.5700 | 19.5200 | 19.5200 | -4.220% | 2 | 36 | -44.160% |
| 2026-06-29 | 21.6000 | 21.6000 | 20.3600 | 20.3800 | -9.663% | 8 | 36 | -46.516% |
| 2026-06-25 | 22.5200 | 22.5600 | 22.5200 | 22.5600 | -1.742% | 4 | 34 | -51.684% |
| 2026-06-24 | 22.5700 | 22.9600 | 22.4900 | 22.9600 | +1.593% | 20 | 26 | -52.526% |
| 2026-06-22 | 23.0000 | 23.0000 | 22.6000 | 22.6000 | +0.579% | 18 | 8 | -51.770% |
| 2026-06-18 | 22.7300 | 22.9000 | 22.4500 | 22.4700 | +1.536% | 6 | 9 | -51.491% |
| 2026-06-17 | 22.1400 | 22.1400 | 22.1300 | 22.1300 | -9.303% | 2 | 10 | -50.746% |
| 2026-06-12 | 24.3700 | 24.4000 | 24.3700 | 24.4000 | -11.273% | 2 | 9 | -55.328% |
| 2026-06-11 | 27.2900 | 27.5000 | 27.2900 | 27.5000 | +21.199% | 2 | 8 | -60.364% |
| 2026-06-04 | 22.7700 | 22.7700 | 22.6900 | 22.6900 | -16.581% | 2 | 8 | -51.961% |
| 2026-05-21 | 27.1900 | 27.2000 | 27.1900 | 27.2000 | -1.055% | 2 | 8 | -59.926% |
| 2026-05-20 | 27.4700 | 27.4900 | 27.4700 | 27.4900 | -2.690% | 2 | 7 | -60.349% |
| 2026-05-13 | 28.2200 | 28.2500 | 28.2200 | 28.2500 | -0.353% | 2 | 6 | -61.416% |
| 2026-05-11 | 28.3800 | 28.4700 | 28.3500 | 28.3500 | -26.554% | 6 | 7 | -61.552% |
| 2026-04-10 | 38.6200 | 38.6200 | 38.6000 | 38.6000 | -4.950% | 6 | 7 | -71.762% |
| 2026-04-08 | 40.4300 | 40.6100 | 40.1700 | 40.6100 | -14.180% | 8 | 5 | -73.159% |
| 2026-04-07 | 49.7400 | 49.7400 | 47.3200 | 47.3200 | -10.447% | 2 | 4 | -76.965% |
| 2026-03-31 | 52.9600 | 52.9600 | 52.8400 | 52.8400 | -13.106% | 2 | 3 | -79.372% |
| 2026-03-30 | 60.7800 | 60.8100 | 60.7800 | 60.8100 | +18.078% | 2 | 2 | -82.075% |
| 2026-03-25 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | 0.000% | 1 | 1 | -78.835% |