SPXW270331P04200000
SPX Weekly Mar 31 2027 4200.00 Put
optionOPRA
InactiveOct 16, 2026
9.85USD-17.435%(-2.08)8Vol205OI
SPXW270331P04200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.8800 | 9.9600 | 9.8500 | 9.8500 | -17.435% | 8 | 203 | 0.000% |
| 2026-09-29 | 11.7600 | 11.9600 | 11.7600 | 11.9300 | -10.301% | 8 | 199 | -17.435% |
| 2026-09-17 | 13.3800 | 13.3900 | 13.3000 | 13.3000 | -5.941% | 36 | 173 | -25.940% |
| 2026-09-16 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | +5.918% | 123 | 249 | -30.339% |
| 2026-09-08 | 13.2700 | 13.3600 | 13.2400 | 13.3500 | +4.134% | 6 | 247 | -26.217% |
| 2026-09-04 | 12.8500 | 12.8500 | 12.8200 | 12.8200 | -27.365% | 123 | 152 | -23.167% |
| 2026-08-06 | 17.6200 | 17.6500 | 17.6200 | 17.6500 | -12.014% | 4 | 152 | -44.193% |
| 2026-08-03 | 20.0800 | 20.0800 | 20.0600 | 20.0600 | -13.423% | 4 | 150 | -50.897% |
| 2026-07-22 | 22.9800 | 23.1700 | 22.9800 | 23.1700 | +0.043% | 14 | 145 | -57.488% |
| 2026-07-21 | 23.0100 | 23.1800 | 23.0100 | 23.1600 | -10.372% | 6 | 144 | -57.470% |
| 2026-07-17 | 25.8600 | 25.8600 | 25.8400 | 25.8400 | +13.433% | 4 | 142 | -61.881% |
| 2026-07-10 | 22.8300 | 22.8300 | 22.7800 | 22.7800 | -3.270% | 2 | 141 | -56.760% |
| 2026-07-09 | 23.4800 | 23.5500 | 23.4800 | 23.5500 | -0.759% | 2 | 142 | -58.174% |
| 2026-07-07 | 23.7800 | 23.7800 | 23.7300 | 23.7300 | +1.540% | 6 | 139 | -58.491% |
| 2026-07-06 | 23.3600 | 23.3700 | 23.3600 | 23.3700 | -3.069% | 2 | 140 | -57.852% |
| 2026-06-30 | 24.1400 | 24.1400 | 24.1100 | 24.1100 | -5.041% | 2 | 141 | -59.146% |
| 2026-06-29 | 26.6700 | 26.6700 | 25.3200 | 25.3900 | -7.941% | 12 | 135 | -61.205% |
| 2026-06-26 | 27.6900 | 27.8500 | 27.4900 | 27.5800 | -5.386% | 6 | 134 | -64.286% |
| 2026-06-24 | 28.1100 | 29.5900 | 27.9700 | 29.1500 | +7.012% | 166 | 55 | -66.209% |
| 2026-06-17 | 27.2700 | 27.2700 | 27.2400 | 27.2400 | +0.926% | 2 | 54 | -63.840% |
| 2026-06-15 | 26.9700 | 26.9900 | 26.9700 | 26.9900 | -20.477% | 2 | 54 | -63.505% |
| 2026-06-11 | 33.8000 | 33.9400 | 33.8000 | 33.9400 | +14.046% | 2 | 53 | -70.978% |
| 2026-06-08 | 29.7500 | 29.7600 | 29.7500 | 29.7600 | -2.554% | 2 | 54 | -66.902% |
| 2026-05-27 | 30.4700 | 30.5400 | 30.4700 | 30.5400 | -2.178% | 2 | 53 | -67.747% |
| 2026-05-22 | 31.1700 | 31.2200 | 31.1700 | 31.2200 | -7.414% | 2 | 52 | -68.450% |
| 2026-05-20 | 34.0200 | 34.2100 | 33.5700 | 33.7200 | -2.572% | 6 | 52 | -70.789% |
| 2026-05-19 | 34.2700 | 34.6100 | 34.2700 | 34.6100 | +0.610% | 2 | 52 | -71.540% |
| 2026-05-18 | 34.3200 | 34.4000 | 34.3200 | 34.4000 | +0.850% | 2 | 53 | -71.366% |
| 2026-05-14 | 34.1300 | 34.1300 | 34.1100 | 34.1100 | -7.486% | 2 | 53 | -71.123% |
| 2026-05-12 | 36.8000 | 36.8700 | 36.8000 | 36.8700 | +5.253% | 2 | 54 | -73.285% |
| 2026-05-11 | 34.9500 | 35.0300 | 34.9500 | 35.0300 | -8.586% | 6 | 54 | -71.881% |
| 2026-05-05 | 38.3200 | 38.3200 | 38.3200 | 38.3200 | -13.674% | 8 | 54 | -74.295% |
| 2026-04-15 | 44.4400 | 44.4400 | 44.3900 | 44.3900 | -12.099% | 6 | 54 | -77.810% |
| 2026-04-08 | 50.6000 | 50.6200 | 50.4200 | 50.5000 | -34.746% | 102 | 51 | -80.495% |
| 2026-03-30 | 76.0600 | 77.3900 | 75.9800 | 77.3900 | +6.892% | 20 | 24 | -87.272% |
| 2026-03-26 | 72.2000 | 72.4000 | 72.2000 | 72.4000 | +2.987% | 2 | 14 | -86.395% |
| 2026-03-24 | 70.3000 | 70.3000 | 70.3000 | 70.3000 | +12.877% | 1 | 12 | -85.989% |
| 2026-03-23 | 62.2800 | 62.2800 | 62.2800 | 62.2800 | 0.000% | 11 | 0 | -84.184% |