SPXW270331P04100000
SPX Weekly Mar 31 2027 4100.00 Put
optionOPRA
EODOct 26, 2026
11.00USD+3.481%(+0.37)10Vol432OI
SPXW270331P04100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 11.00 | 11.00 | 11.00 | 11.00 | +3.481% | 10 | 432 | 0.000% |
| 2026-09-22 | 10.83 | 10.83 | 10.58 | 10.63 | -17.469% | 4 | 431 | +3.481% |
| 2026-09-11 | 12.88 | 12.89 | 12.88 | 12.88 | +4.461% | 8 | 427 | -14.596% |
| 2026-09-08 | 12.36 | 12.36 | 12.33 | 12.33 | -7.985% | 2 | 438 | -10.787% |
| 2026-08-27 | 13.40 | 13.40 | 13.40 | 13.40 | -14.812% | 1 | 437 | -17.910% |
| 2026-08-21 | 15.89 | 15.89 | 15.71 | 15.73 | -6.369% | 4 | 439 | -30.070% |
| 2026-08-18 | 16.80 | 16.80 | 16.80 | 16.80 | -9.532% | 2 | 439 | -34.524% |
| 2026-08-03 | 18.59 | 18.59 | 18.55 | 18.57 | -13.668% | 4 | 441 | -40.765% |
| 2026-07-31 | 21.44 | 21.51 | 21.44 | 21.51 | -5.201% | 2 | 442 | -48.861% |
| 2026-07-27 | 22.79 | 22.79 | 22.69 | 22.69 | +1.204% | 4 | 440 | -51.520% |
| 2026-07-24 | 22.46 | 22.46 | 22.42 | 22.42 | -6.427% | 2 | 441 | -50.937% |
| 2026-07-17 | 23.96 | 23.96 | 23.96 | 23.96 | +14.641% | 2 | 442 | -54.090% |
| 2026-07-15 | 20.90 | 20.90 | 20.90 | 20.90 | -3.286% | 2 | 442 | -47.368% |
| 2026-07-14 | 21.61 | 21.61 | 21.61 | 21.61 | -0.231% | 20 | 422 | -49.098% |
| 2026-07-06 | 21.66 | 21.66 | 21.66 | 21.66 | -7.869% | 2 | 423 | -49.215% |
| 2026-07-02 | 22.28 | 23.70 | 22.28 | 23.51 | +2.888% | 114 | 430 | -53.211% |
| 2026-07-01 | 22.85 | 22.85 | 22.85 | 22.85 | +2.009% | 2 | 430 | -51.860% |
| 2026-06-30 | 22.90 | 22.90 | 22.40 | 22.40 | -18.841% | 37 | 459 | -50.893% |
| 2026-06-26 | 27.60 | 27.60 | 27.60 | 27.60 | -0.253% | 32 | 427 | -60.145% |
| 2026-06-23 | 27.77 | 27.77 | 27.67 | 27.67 | +6.423% | 2 | 427 | -60.246% |
| 2026-06-22 | 26.00 | 26.00 | 26.00 | 26.00 | +3.134% | 2 | 425 | -57.692% |
| 2026-06-15 | 25.37 | 25.39 | 25.17 | 25.21 | -19.457% | 4 | 426 | -56.367% |
| 2026-06-10 | 31.30 | 31.30 | 31.30 | 31.30 | +13.818% | 48 | 426 | -64.856% |
| 2026-06-08 | 27.07 | 27.50 | 27.07 | 27.50 | -3.846% | 3 | 424 | -60.000% |
| 2026-06-05 | 28.60 | 28.60 | 28.60 | 28.60 | +7.519% | 29 | 424 | -61.538% |
| 2026-06-04 | 26.60 | 26.60 | 26.60 | 26.60 | -2.920% | 1 | 423 | -58.647% |
| 2026-06-03 | 27.40 | 27.40 | 27.40 | 27.40 | +3.945% | 1 | 422 | -59.854% |
| 2026-06-02 | 26.40 | 26.40 | 26.36 | 26.36 | -0.828% | 100 | 347 | -58.270% |
| 2026-05-29 | 26.80 | 26.80 | 26.58 | 26.58 | -6.868% | 101 | 249 | -58.616% |
| 2026-05-27 | 28.46 | 28.54 | 28.46 | 28.54 | +0.635% | 2 | 250 | -61.458% |
| 2026-05-26 | 27.82 | 28.36 | 27.82 | 28.36 | -2.375% | 4 | 251 | -61.213% |
| 2026-05-22 | 28.86 | 29.05 | 28.86 | 29.05 | -7.040% | 2 | 251 | -62.134% |
| 2026-05-21 | 31.12 | 31.25 | 31.12 | 31.25 | +0.321% | 2 | 252 | -64.800% |
| 2026-05-20 | 31.15 | 31.15 | 31.15 | 31.15 | -3.080% | 1 | 251 | -64.687% |
| 2026-05-18 | 32.37 | 32.42 | 32.14 | 32.14 | -1.411% | 4 | 251 | -65.775% |
| 2026-05-14 | 32.64 | 32.64 | 32.60 | 32.60 | -2.395% | 2 | 252 | -66.258% |
| 2026-05-07 | 33.40 | 33.40 | 33.40 | 33.40 | -19.324% | 10 | 258 | -67.066% |
| 2026-04-15 | 41.43 | 41.43 | 41.40 | 41.40 | -11.444% | 60 | 258 | -73.430% |
| 2026-04-08 | 47.02 | 47.02 | 46.75 | 46.75 | -12.942% | 158 | 228 | -76.471% |
| 2026-04-06 | 53.70 | 53.70 | 53.70 | 53.70 | -4.787% | 1 | 149 | -79.516% |
| 2026-04-02 | 56.20 | 56.40 | 56.00 | 56.40 | -21.295% | 149 | 1 | -80.496% |
| 2026-03-30 | 71.51 | 71.66 | 71.51 | 71.66 | +14.656% | 2 | 1 | -84.650% |
| 2026-03-24 | 62.50 | 62.50 | 62.50 | 62.50 | 0.000% | 1 | 1 | -82.400% |