SPXW270331P04000000
SPX Weekly Mar 31 2027 4000.00 Put
optionOPRA
EODOct 27, 2026
10.20USD+8.511%(+0.80)1Vol444OI
SPXW270331P04000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +8.511% | 1 | 444 | 0.000% |
| 2026-10-05 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -8.113% | 1 | 444 | +8.511% |
| 2026-09-29 | 10.2100 | 10.2300 | 10.2100 | 10.2300 | -1.159% | 4 | 442 | -0.293% |
| 2026-09-23 | 10.2700 | 10.3500 | 10.2700 | 10.3500 | +4.020% | 8 | 439 | -1.449% |
| 2026-09-22 | 10.0700 | 10.0700 | 9.9500 | 9.9500 | -13.176% | 6 | 436 | +2.513% |
| 2026-09-17 | 11.5200 | 11.5300 | 11.4600 | 11.4600 | +1.506% | 10 | 434 | -10.995% |
| 2026-09-04 | 11.1900 | 11.2900 | 11.1500 | 11.2900 | -22.935% | 112 | 411 | -9.655% |
| 2026-08-19 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -5.301% | 1 | 411 | -30.375% |
| 2026-08-18 | 15.4500 | 15.4700 | 15.4500 | 15.4700 | +3.271% | 7 | 411 | -34.066% |
| 2026-08-10 | 14.9900 | 14.9900 | 14.9800 | 14.9800 | -13.660% | 4 | 409 | -31.909% |
| 2026-08-03 | 17.3600 | 17.3600 | 17.3500 | 17.3500 | -18.276% | 4 | 407 | -41.210% |
| 2026-07-27 | 21.2600 | 21.2600 | 21.2300 | 21.2300 | -2.256% | 4 | 407 | -51.955% |
| 2026-07-24 | 21.7400 | 21.7400 | 21.7200 | 21.7200 | +9.256% | 2 | 408 | -53.039% |
| 2026-07-22 | 20.1600 | 20.1600 | 19.8800 | 19.8800 | -2.165% | 6 | 407 | -48.692% |
| 2026-07-20 | 20.1800 | 20.3200 | 20.1800 | 20.3200 | -10.287% | 2 | 408 | -49.803% |
| 2026-07-17 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +13.876% | 20 | 388 | -54.967% |
| 2026-07-16 | 19.9300 | 19.9300 | 19.8900 | 19.8900 | -0.550% | 4 | 386 | -48.718% |
| 2026-07-15 | 19.7100 | 20.0000 | 19.7100 | 20.0000 | +0.251% | 70 | 316 | -49.000% |
| 2026-07-14 | 20.5300 | 20.5300 | 19.9500 | 19.9500 | +1.734% | 81 | 235 | -48.872% |
| 2026-07-10 | 19.6800 | 19.6800 | 19.6100 | 19.6100 | -2.146% | 8 | 231 | -47.986% |
| 2026-07-09 | 20.1600 | 20.1800 | 20.0400 | 20.0400 | -2.148% | 3 | 231 | -49.102% |
| 2026-07-06 | 20.4300 | 20.4800 | 20.4300 | 20.4800 | -6.399% | 4 | 229 | -50.195% |
| 2026-07-02 | 20.7500 | 22.1300 | 20.6800 | 21.8800 | +5.395% | 10 | 224 | -53.382% |
| 2026-07-01 | 20.7800 | 20.7800 | 20.7600 | 20.7600 | -3.442% | 4 | 224 | -50.867% |
| 2026-06-30 | 21.4200 | 21.5000 | 21.4200 | 21.5000 | -9.244% | 2 | 224 | -52.558% |
| 2026-06-26 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | -2.309% | 2 | 224 | -56.944% |
| 2026-06-25 | 24.3000 | 24.3000 | 24.1900 | 24.2500 | -1.702% | 8 | 221 | -57.938% |
| 2026-06-24 | 24.7900 | 24.7900 | 24.6700 | 24.6700 | -2.490% | 2 | 220 | -58.654% |
| 2026-06-23 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +4.115% | 17 | 217 | -59.684% |
| 2026-06-22 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +0.124% | 2 | 215 | -58.025% |
| 2026-06-18 | 24.1900 | 24.2700 | 24.1900 | 24.2700 | -16.884% | 2 | 214 | -57.973% |
| 2026-06-11 | 30.3000 | 30.3000 | 29.2000 | 29.2000 | +7.749% | 2 | 215 | -65.068% |
| 2026-06-05 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +10.567% | 27 | 206 | -62.362% |
| 2026-06-02 | 24.6000 | 24.6000 | 24.5100 | 24.5100 | -0.890% | 100 | 128 | -58.384% |
| 2026-05-29 | 24.7300 | 24.7300 | 24.7300 | 24.7300 | -4.517% | 100 | 30 | -58.755% |
| 2026-05-26 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -9.756% | 2 | 30 | -60.618% |
| 2026-05-20 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -9.004% | 4 | 34 | -64.460% |
| 2026-05-12 | 31.6200 | 31.6200 | 31.5400 | 31.5400 | +3.274% | 2 | 35 | -67.660% |
| 2026-05-08 | 30.4200 | 30.5400 | 30.4200 | 30.5400 | -5.741% | 4 | 35 | -66.601% |
| 2026-05-01 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -12.432% | 1 | 35 | -68.519% |
| 2026-04-20 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -5.492% | 2 | 35 | -72.432% |
| 2026-04-15 | 38.8100 | 39.3500 | 38.4900 | 39.1500 | -1.136% | 46 | 33 | -73.946% |
| 2026-04-14 | 39.0000 | 39.6000 | 39.0000 | 39.6000 | -3.415% | 2 | 11 | -74.242% |
| 2026-04-13 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -1.038% | 4 | 11 | -75.122% |
| 2026-04-10 | 41.4600 | 41.4600 | 41.4300 | 41.4300 | -4.429% | 6 | 7 | -75.380% |
| 2026-04-08 | 43.8000 | 43.8000 | 43.3400 | 43.3500 | -27.990% | 4 | 7 | -76.471% |
| 2026-03-31 | 60.2000 | 60.2000 | 60.2000 | 60.2000 | -8.455% | 2 | 5 | -83.056% |
| 2026-03-30 | 65.9600 | 66.0200 | 65.7600 | 65.7600 | 0.000% | 6 | 3 | -84.489% |