SPXW270331P04400000
SPX Weekly Mar 31 2027 4400.00 Put
optionOPRA
EODOct 28, 2026
12.82USD-1.838%(-0.24)2Vol91OI
SPXW270331P04400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.79 | 12.82 | 12.79 | 12.82 | -1.838% | 2 | 91 | 0.000% |
| 2026-10-27 | 13.04 | 13.06 | 13.04 | 13.06 | +2.031% | 4 | 89 | -1.838% |
| 2026-10-20 | 12.80 | 12.80 | 12.80 | 12.80 | +1.587% | 55 | 67 | +0.156% |
| 2026-10-14 | 12.60 | 12.60 | 12.60 | 12.60 | +10.429% | 4 | 67 | +1.746% |
| 2026-10-09 | 11.36 | 11.41 | 11.36 | 11.41 | -19.421% | 4 | 69 | +12.358% |
| 2026-09-24 | 14.17 | 14.17 | 14.16 | 14.16 | -8.112% | 4 | 69 | -9.463% |
| 2026-09-17 | 15.80 | 15.80 | 15.37 | 15.41 | -2.097% | 10 | 71 | -16.807% |
| 2026-09-08 | 15.38 | 15.74 | 15.35 | 15.74 | -7.303% | 12 | 75 | -18.551% |
| 2026-08-28 | 17.11 | 17.12 | 16.98 | 16.98 | -0.118% | 6 | 73 | -24.499% |
| 2026-08-27 | 17.00 | 17.00 | 17.00 | 17.00 | -10.053% | 30 | 63 | -24.588% |
| 2026-08-25 | 18.90 | 18.90 | 18.90 | 18.90 | -1.716% | 4 | 65 | -32.169% |
| 2026-08-14 | 19.24 | 19.24 | 19.23 | 19.23 | -3.850% | 4 | 65 | -33.333% |
| 2026-08-10 | 20.00 | 20.00 | 20.00 | 20.00 | -1.429% | 15 | 63 | -35.900% |
| 2026-08-07 | 20.41 | 20.42 | 20.29 | 20.29 | -1.600% | 6 | 62 | -36.816% |
| 2026-08-06 | 20.33 | 20.62 | 20.33 | 20.62 | -27.445% | 6 | 62 | -37.827% |
| 2026-07-24 | 28.46 | 28.46 | 28.42 | 28.42 | +7.774% | 2 | 61 | -54.891% |
| 2026-07-21 | 26.36 | 26.37 | 26.36 | 26.37 | -4.457% | 2 | 60 | -51.384% |
| 2026-07-20 | 27.60 | 27.60 | 27.60 | 27.60 | -3.766% | 10 | 51 | -53.551% |
| 2026-07-17 | 28.61 | 28.68 | 28.61 | 28.68 | +7.860% | 2 | 51 | -55.300% |
| 2026-07-10 | 26.63 | 26.63 | 26.59 | 26.59 | -2.350% | 2 | 51 | -51.786% |
| 2026-07-07 | 27.26 | 27.26 | 27.23 | 27.23 | +1.529% | 2 | 50 | -52.920% |
| 2026-07-06 | 26.76 | 26.82 | 26.76 | 26.82 | -7.485% | 2 | 49 | -52.200% |
| 2026-07-02 | 29.12 | 29.12 | 28.96 | 28.99 | +3.021% | 4 | 49 | -55.778% |
| 2026-07-01 | 28.14 | 28.14 | 28.11 | 28.14 | +0.969% | 4 | 47 | -54.442% |
| 2026-06-30 | 28.29 | 28.38 | 27.86 | 27.87 | -7.532% | 6 | 44 | -54.001% |
| 2026-06-29 | 30.91 | 30.92 | 30.09 | 30.14 | -6.281% | 4 | 42 | -57.465% |
| 2026-06-26 | 32.06 | 32.16 | 32.06 | 32.16 | -0.093% | 2 | 41 | -60.137% |
| 2026-06-25 | 32.19 | 32.19 | 32.19 | 32.19 | -4.082% | 2 | 40 | -60.174% |
| 2026-06-24 | 33.45 | 33.56 | 33.45 | 33.56 | +5.303% | 40 | 24 | -61.800% |
| 2026-06-17 | 31.72 | 31.87 | 31.72 | 31.87 | +2.443% | 2 | 23 | -59.774% |
| 2026-06-16 | 31.11 | 31.11 | 31.11 | 31.11 | -7.795% | 4 | 23 | -58.791% |
| 2026-06-05 | 33.74 | 33.74 | 33.74 | 33.74 | +4.232% | 10 | 23 | -62.004% |
| 2026-06-01 | 32.36 | 32.37 | 32.36 | 32.37 | -5.379% | 2 | 23 | -60.395% |
| 2026-05-26 | 34.21 | 34.21 | 34.21 | 34.21 | -10.328% | 2 | 23 | -62.526% |
| 2026-05-20 | 38.12 | 38.15 | 38.12 | 38.15 | -2.179% | 2 | 22 | -66.396% |
| 2026-05-19 | 38.94 | 39.00 | 38.94 | 39.00 | -0.102% | 42 | 13 | -67.128% |
| 2026-05-14 | 39.07 | 39.07 | 39.00 | 39.04 | -17.393% | 4 | 12 | -67.162% |
| 2026-04-29 | 47.28 | 47.28 | 47.26 | 47.26 | -8.393% | 4 | 12 | -72.873% |
| 2026-04-14 | 51.59 | 51.59 | 51.59 | 51.59 | -12.217% | 10 | 13 | -75.150% |
| 2026-04-08 | 58.77 | 58.77 | 58.77 | 58.77 | -24.847% | 2 | 3 | -78.186% |
| 2026-03-25 | 78.20 | 78.20 | 78.20 | 78.20 | 0.000% | 1 | 1 | -83.606% |